KissMeData/039240/price/prices-20240501.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

2024-11-17 15:27:48 +09:00

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160458	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	10	2	0.33	88042030	28667	40.84	3090	3095	3050	3995	2155	3075	3071.20	1.75	-8404	3185	3130	3085	3030	2985	3157	3057	27	920	100	2270	5	1	26979604	832	9.73	0.77	12	0.11	317.00	3999.00	3615	20240418	-14.66	2830	20230726	9.01	3615	-14.66	20240418	2960	4.22	20240308	3615	-14.66	20240418	2830	9.01	20230726	1.68	N	039240	100	26 억	471945	N	N	N	N
3	20240531	150456	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	0	3	0.00	86473130	28158	40.11	3090	3095	3050	3995	2155	3075	3071.00	1.75	-8209	3185	3130	3085	3030	2985	3157	3057	27	920	100	2270	5	1	26979604	830	9.70	0.77	12	0.10	317.00	3999.00	3615	20240418	-14.94	2830	20230726	8.66	3615	-14.94	20240418	2960	3.89	20240308	3615	-14.94	20240418	2830	8.66	20230726	1.68	N	039240	100	26 억	471945	N	N	N	N
4	20240531	140458	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	5	2	0.16	67702610	22051	31.41	3090	3095	3050	3995	2155	3075	3070.27	1.75	-6783	3185	3130	3085	3030	2985	3157	3057	27	920	100	2270	5	1	26979604	831	9.72	0.77	12	0.08	317.00	3999.00	3615	20240418	-14.80	2830	20230726	8.83	3615	-14.80	20240418	2960	4.05	20240308	3615	-14.80	20240418	2830	8.83	20230726	1.68	N	039240	100	26 억	471945	N	N	N	N
5	20240531	130500	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-20	5	-0.65	56994440	18566	26.45	3090	3095	3050	3995	2155	3075	3069.83	1.75	-4954	3185	3130	3085	3030	2985	3157	3057	27	920	100	2270	5	1	26979604	824	9.64	0.76	12	0.07	317.00	3999.00	3615	20240418	-15.49	2830	20230726	7.95	3615	-15.49	20240418	2960	3.21	20240308	3615	-15.49	20240418	2830	7.95	20230726	1.68	N	039240	100	26 억	471945	N	N	N	N
6	20240531	120501	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	-5	5	-0.16	33088880	10750	15.31	3090	3095	3050	3995	2155	3075	3078.04	1.75	-4478	3185	3130	3085	3030	2985	3157	3057	27	920	100	2270	5	1	26979604	828	9.68	0.77	12	0.04	317.00	3999.00	3615	20240418	-15.08	2830	20230726	8.48	3615	-15.08	20240418	2960	3.72	20240308	3615	-15.08	20240418	2830	8.48	20230726	1.68	N	039240	100	26 억	471945	N	N	N	N
7	20240531	110459	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	5	2	0.16	22794105	7401	10.54	3090	3095	3050	3995	2155	3075	3079.87	1.75	-2527	3185	3130	3085	3030	2985	3157	3057	27	920	100	2270	5	1	26979604	831	9.72	0.77	12	0.03	317.00	3999.00	3615	20240418	-14.80	2830	20230726	8.83	3615	-14.80	20240418	2960	4.05	20240308	3615	-14.80	20240418	2830	8.83	20230726	1.68	N	039240	100	26 억	471945	N	N	N	N
8	20240531	100500	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	5	2	0.16	19485105	6326	9.01	3090	3095	3050	3995	2155	3075	3080.16	1.75	-2450	3185	3130	3085	3030	2985	3157	3057	27	920	100	2270	5	1	26979604	831	9.72	0.77	12	0.02	317.00	3999.00	3615	20240418	-14.80	2830	20230726	8.83	3615	-14.80	20240418	2960	4.05	20240308	3615	-14.80	20240418	2830	8.83	20230726	1.68	N	039240	100	26 억	471945	N	N	N	N
9	20240531	090455	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	15	2	0.49	1264895	411	0.59	3090	3090	3075	3995	2155	3075	3077.60	1.75	-350	3185	3130	3085	3030	2985	3157	3057	27	920	100	2270	5	1	26979604	834	9.75	0.77	12	0.00	317.00	3999.00	3615	20240418	-14.52	2830	20230726	9.19	3615	-14.52	20240418	2960	4.39	20240308	3615	-14.52	20240418	2830	9.19	20230726	1.68	N	039240	100	26 억	471945	N	N	N	N
10	20240530	160455	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	35	2	1.15	214274755	70114	73.45	3040	3140	3040	3950	2130	3040	3056.09	1.77	-5665	3070	3055	3045	3030	3020	3050	3025	27	910	100	2240	5	1	26979604	830	9.70	0.77	12	0.26	317.00	3999.00	3615	20240418	-14.94	2830	20230726	8.66	3615	-14.94	20240418	2960	3.89	20240308	3615	-14.94	20240418	2830	8.66	20230726	1.75	N	039240	100	26 억	477610	N	N	N	N
11	20240530	150456	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	25	2	0.82	207977410	68060	71.30	3040	3140	3040	3950	2130	3040	3055.80	1.77	-4495	3070	3055	3045	3030	3020	3050	3025	27	910	100	2240	5	1	26979604	827	9.67	0.77	12	0.25	317.00	3999.00	3615	20240418	-15.21	2830	20230726	8.30	3615	-15.21	20240418	2960	3.55	20240308	3615	-15.21	20240418	2830	8.30	20230726	1.75	N	039240	100	26 억	477610	N	N	N	N
12	20240530	140457	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	20	2	0.66	204145450	66808	69.99	3040	3140	3040	3950	2130	3040	3055.70	1.77	-3443	3070	3055	3045	3030	3020	3050	3025	27	910	100	2240	5	1	26979604	826	9.65	0.77	12	0.25	317.00	3999.00	3615	20240418	-15.35	2830	20230726	8.13	3615	-15.35	20240418	2960	3.38	20240308	3615	-15.35	20240418	2830	8.13	20230726	1.75	N	039240	100	26 억	477610	N	N	N	N
13	20240530	130457	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	25	2	0.82	164456890	53873	56.44	3040	3140	3040	3950	2130	3040	3052.68	1.77	-1720	3070	3055	3045	3030	3020	3050	3025	27	910	100	2240	5	1	26979604	827	9.67	0.77	12	0.20	317.00	3999.00	3615	20240418	-15.21	2830	20230726	8.30	3615	-15.21	20240418	2960	3.55	20240308	3615	-15.21	20240418	2830	8.30	20230726	1.75	N	039240	100	26 억	477610	N	N	N	N
14	20240530	120456	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	25	2	0.82	149887720	49115	51.45	3040	3140	3040	3950	2130	3040	3051.77	1.77	249	3070	3055	3045	3030	3020	3050	3025	27	910	100	2240	5	1	26979604	827	9.67	0.77	12	0.18	317.00	3999.00	3615	20240418	-15.21	2830	20230726	8.30	3615	-15.21	20240418	2960	3.55	20240308	3615	-15.21	20240418	2830	8.30	20230726	1.75	N	039240	100	26 억	477610	N	N	N	N
15	20240530	110456	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	30	2	0.99	133308365	43700	45.78	3040	3140	3040	3950	2130	3040	3050.53	1.77	375	3070	3055	3045	3030	3020	3050	3025	27	910	100	2240	5	1	26979604	828	9.68	0.77	12	0.16	317.00	3999.00	3615	20240418	-15.08	2830	20230726	8.48	3615	-15.08	20240418	2960	3.72	20240308	3615	-15.08	20240418	2830	8.48	20230726	1.75	N	039240	100	26 억	477610	N	N	N	N
16	20240530	100458	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	15	2	0.49	94257225	30923	32.39	3040	3140	3040	3950	2130	3040	3048.13	1.77	-4958	3070	3055	3045	3030	3020	3050	3025	27	910	100	2240	5	1	26979604	824	9.64	0.76	12	0.11	317.00	3999.00	3615	20240418	-15.49	2830	20230726	7.95	3615	-15.49	20240418	2960	3.21	20240308	3615	-15.49	20240418	2830	7.95	20230726	1.75	N	039240	100	26 억	477610	N	N	N	N
17	20240530	090457	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	15	2	0.49	37940680	12452	13.04	3040	3055	3040	3950	2130	3040	3046.95	1.77	-80	3070	3055	3045	3030	3020	3050	3025	27	910	100	2240	5	1	26979604	824	9.64	0.76	12	0.05	317.00	3999.00	3615	20240418	-15.49	2830	20230726	7.95	3615	-15.49	20240418	2960	3.21	20240308	3615	-15.49	20240418	2830	7.95	20230726	1.75	N	039240	100	26 억	477610	N	N	N	N
18	20240529	160453	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-15	5	-0.49	290585415	95386	180.73	3045	3060	3035	3970	2140	3055	3046.42	1.77	-953	3131	3092	3071	3032	3011	3082	3022	27	915	100	2260	5	1	26979604	820	9.59	0.76	12	0.35	317.00	3999.00	3615	20240418	-15.91	2830	20230726	7.42	3615	-15.91	20240418	2960	2.70	20240308	3615	-15.91	20240418	2830	7.42	20230726	1.97	N	039240	100	26 억	478563	N	N	N	N
19	20240529	150452	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-10	5	-0.33	223720495	73436	139.14	3045	3060	3035	3970	2140	3055	3046.47	1.77	-952	3131	3092	3071	3032	3011	3082	3022	27	915	100	2260	5	1	26979604	822	9.61	0.76	12	0.27	317.00	3999.00	3615	20240418	-15.77	2830	20230726	7.60	3615	-15.77	20240418	2960	2.87	20240308	3615	-15.77	20240418	2830	7.60	20230726	1.97	N	039240	100	26 억	478563	N	N	N	N
20	20240529	140454	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	0	3	0.00	168640380	55360	104.89	3045	3060	3035	3970	2140	3055	3046.25	1.77	323	3131	3092	3071	3032	3011	3082	3022	27	915	100	2260	5	1	26979604	824	9.64	0.76	12	0.21	317.00	3999.00	3615	20240418	-15.49	2830	20230726	7.95	3615	-15.49	20240418	2960	3.21	20240308	3615	-15.49	20240418	2830	7.95	20230726	1.97	N	039240	100	26 억	478563	N	N	N	N
21	20240529	130453	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-5	5	-0.16	134795530	44276	83.89	3045	3060	3035	3970	2140	3055	3044.44	1.77	1531	3131	3092	3071	3032	3011	3082	3022	27	915	100	2260	5	1	26979604	823	9.62	0.76	12	0.16	317.00	3999.00	3615	20240418	-15.63	2830	20230726	7.77	3615	-15.63	20240418	2960	3.04	20240308	3615	-15.63	20240418	2830	7.77	20230726	1.97	N	039240	100	26 억	478563	N	N	N	N
22	20240529	120456	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	0	3	0.00	117895625	38736	73.40	3045	3060	3035	3970	2140	3055	3043.57	1.77	1573	3131	3092	3071	3032	3011	3082	3022	27	915	100	2260	5	1	26979604	824	9.64	0.76	12	0.14	317.00	3999.00	3615	20240418	-15.49	2830	20230726	7.95	3615	-15.49	20240418	2960	3.21	20240308	3615	-15.49	20240418	2830	7.95	20230726	1.97	N	039240	100	26 억	478563	N	N	N	N
23	20240529	110453	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-5	5	-0.16	113006710	37133	70.36	3045	3060	3035	3970	2140	3055	3043.30	1.77	2159	3131	3092	3071	3032	3011	3082	3022	27	915	100	2260	5	1	26979604	823	9.62	0.76	12	0.14	317.00	3999.00	3615	20240418	-15.63	2830	20230726	7.77	3615	-15.63	20240418	2960	3.04	20240308	3615	-15.63	20240418	2830	7.77	20230726	1.97	N	039240	100	26 억	478563	N	N	N	N
24	20240529	100452	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-10	5	-0.33	49516485	16268	30.82	3045	3060	3035	3970	2140	3055	3043.80	1.77	-1213	3131	3092	3071	3032	3011	3082	3022	27	915	100	2260	5	1	26979604	822	9.61	0.76	12	0.06	317.00	3999.00	3615	20240418	-15.77	2830	20230726	7.60	3615	-15.77	20240418	2960	2.87	20240308	3615	-15.77	20240418	2830	7.60	20230726	1.97	N	039240	100	26 억	478563	N	N	N	N
25	20240529	090449	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	0	3	0.00	2221825	729	1.38	3045	3055	3045	3970	2140	3055	3047.77	1.77	-90	3131	3092	3071	3032	3011	3082	3022	27	915	100	2260	5	1	26979604	824	9.64	0.76	12	0.00	317.00	3999.00	3615	20240418	-15.49	2830	20230726	7.95	3615	-15.49	20240418	2960	3.21	20240308	3615	-15.49	20240418	2830	7.95	20230726	1.97	N	039240	100	26 억	478563	N	N	N	N
26	20240528	160450	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-5	5	-0.16	146503915	47792	38.98	3060	3110	3050	3975	2145	3060	3065.45	1.79	-5407	3143	3101	3073	3031	3003	3087	3017	27	915	100	2260	5	1	26979604	824	9.64	0.76	12	0.18	317.00	3999.00	3615	20240418	-15.49	2830	20230726	7.95	3615	-15.49	20240418	2960	3.21	20240308	3615	-15.49	20240418	2830	7.95	20230726	2.04	N	039240	100	26 억	483925	N	N	N	N
27	20240528	150451	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-5	5	-0.16	139275335	45425	37.05	3060	3110	3055	3975	2145	3060	3066.05	1.79	-5405	3143	3101	3073	3031	3003	3087	3017	27	915	100	2260	5	1	26979604	824	9.64	0.76	12	0.17	317.00	3999.00	3615	20240418	-15.49	2830	20230726	7.95	3615	-15.49	20240418	2960	3.21	20240308	3615	-15.49	20240418	2830	7.95	20230726	2.04	N	039240	100	26 억	483925	N	N	N	N
28	20240528	140452	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	5	2	0.16	101442290	33049	26.96	3060	3110	3060	3975	2145	3060	3069.45	1.79	-5693	3143	3101	3073	3031	3003	3087	3017	27	915	100	2260	5	1	26979604	827	9.67	0.77	12	0.12	317.00	3999.00	3615	20240418	-15.21	2830	20230726	8.30	3615	-15.21	20240418	2960	3.55	20240308	3615	-15.21	20240418	2830	8.30	20230726	2.04	N	039240	100	26 억	483925	N	N	N	N
29	20240528	130450	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	10	2	0.33	96084390	31303	25.53	3060	3110	3060	3975	2145	3060	3069.49	1.79	-4903	3143	3101	3073	3031	3003	3087	3017	27	915	100	2260	5	1	26979604	828	9.68	0.77	12	0.12	317.00	3999.00	3615	20240418	-15.08	2830	20230726	8.48	3615	-15.08	20240418	2960	3.72	20240308	3615	-15.08	20240418	2830	8.48	20230726	2.04	N	039240	100	26 억	483925	N	N	N	N
30	20240528	120450	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	15	2	0.49	89053660	29013	23.67	3060	3110	3060	3975	2145	3060	3069.44	1.79	-2718	3143	3101	3073	3031	3003	3087	3017	27	915	100	2260	5	1	26979604	830	9.70	0.77	12	0.11	317.00	3999.00	3615	20240418	-14.94	2830	20230726	8.66	3615	-14.94	20240418	2960	3.89	20240308	3615	-14.94	20240418	2830	8.66	20230726	2.04	N	039240	100	26 억	483925	N	N	N	N
31	20240528	110441	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	15	2	0.49	52021695	16925	13.81	3060	3110	3060	3975	2145	3060	3073.66	1.79	-4812	3143	3101	3073	3031	3003	3087	3017	27	915	100	2260	5	1	26979604	830	9.70	0.77	12	0.06	317.00	3999.00	3615	20240418	-14.94	2830	20230726	8.66	3615	-14.94	20240418	2960	3.89	20240308	3615	-14.94	20240418	2830	8.66	20230726	2.04	N	039240	100	26 억	483925	N	N	N	N
32	20240528	100451	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	20	2	0.65	31283755	10169	8.29	3060	3110	3060	3975	2145	3060	3076.38	1.79	-3680	3143	3101	3073	3031	3003	3087	3017	27	915	100	2260	5	1	26979604	831	9.72	0.77	12	0.04	317.00	3999.00	3615	20240418	-14.80	2830	20230726	8.83	3615	-14.80	20240418	2960	4.05	20240308	3615	-14.80	20240418	2830	8.83	20230726	2.04	N	039240	100	26 억	483925	N	N	N	N
33	20240528	090451	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	5	2	0.16	3674050	1200	0.98	3060	3080	3060	3975	2145	3060	3061.71	1.79	1078	3143	3101	3073	3031	3003	3087	3017	27	915	100	2260	5	1	26979604	827	9.67	0.77	12	0.00	317.00	3999.00	3615	20240418	-15.21	2830	20230726	8.30	3615	-15.21	20240418	2960	3.55	20240308	3615	-15.21	20240418	2830	8.30	20230726	2.04	N	039240	100	26 억	483925	N	N	N	N
34	20240527	160443	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	-40	5	-1.29	374819205	122212	180.43	3100	3115	3045	4030	2170	3100	3066.96	1.78	4518	3180	3140	3095	3055	3010	3117	3032	27	930	100	2290	5	1	26979604	826	9.65	0.77	12	0.45	317.00	3999.00	3880	20230518	-21.13	2830	20230726	8.13	3615	-15.35	20240418	2960	3.38	20240308	3615	-15.35	20240418	2830	8.13	20230726	2.04	N	039240	100	26 억	479418	N	N	N	N
35	20240527	150451	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	-35	5	-1.13	355790955	116002	171.26	3100	3115	3045	4030	2170	3100	3067.11	1.78	4139	3180	3140	3095	3055	3010	3117	3032	27	930	100	2290	5	1	26979604	827	9.67	0.77	12	0.43	317.00	3999.00	3880	20230518	-21.01	2830	20230726	8.30	3615	-15.21	20240418	2960	3.55	20240308	3615	-15.21	20240418	2830	8.30	20230726	2.04	N	039240	100	26 억	479418	N	N	N	N
36	20240527	140450	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	-30	5	-0.97	338149350	110249	162.77	3100	3115	3045	4030	2170	3100	3067.14	1.78	4840	3180	3140	3095	3055	3010	3117	3032	27	930	100	2290	5	1	26979604	828	9.68	0.77	12	0.41	317.00	3999.00	3880	20230518	-20.88	2830	20230726	8.48	3615	-15.08	20240418	2960	3.72	20240308	3615	-15.08	20240418	2830	8.48	20230726	2.04	N	039240	100	26 억	479418	N	N	N	N
37	20240527	130449	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	-40	5	-1.29	307245265	100152	147.86	3100	3115	3045	4030	2170	3100	3067.79	1.78	4949	3180	3140	3095	3055	3010	3117	3032	27	930	100	2290	5	1	26979604	826	9.65	0.77	12	0.37	317.00	3999.00	3880	20230518	-21.13	2830	20230726	8.13	3615	-15.35	20240418	2960	3.38	20240308	3615	-15.35	20240418	2830	8.13	20230726	2.04	N	039240	100	26 억	479418	N	N	N	N
38	20240527	120450	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	-40	5	-1.29	250609070	81656	120.56	3100	3115	3045	4030	2170	3100	3069.08	1.78	8613	3180	3140	3095	3055	3010	3117	3032	27	930	100	2290	5	1	26979604	826	9.65	0.77	12	0.30	317.00	3999.00	3880	20230518	-21.13	2830	20230726	8.13	3615	-15.35	20240418	2960	3.38	20240308	3615	-15.35	20240418	2830	8.13	20230726	2.04	N	039240	100	26 억	479418	N	N	N	N
39	20240527	110450	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	-30	5	-0.97	144695505	47013	69.41	3100	3115	3055	4030	2170	3100	3077.78	1.78	9793	3180	3140	3095	3055	3010	3117	3032	27	930	100	2290	5	1	26979604	828	9.68	0.77	12	0.17	317.00	3999.00	3880	20230518	-20.88	2830	20230726	8.48	3615	-15.08	20240418	2960	3.72	20240308	3615	-15.08	20240418	2830	8.48	20230726	2.04	N	039240	100	26 억	479418	N	N	N	N
40	20240527	100448	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	-5	5	-0.16	73118050	23724	35.03	3100	3115	3055	4030	2170	3100	3082.03	1.78	10500	3180	3140	3095	3055	3010	3117	3032	27	930	100	2290	5	1	26979604	835	9.76	0.77	12	0.09	317.00	3999.00	3880	20230518	-20.23	2830	20230726	9.36	3615	-14.38	20240418	2960	4.56	20240308	3615	-14.38	20240418	2830	9.36	20230726	2.04	N	039240	100	26 억	479418	N	N	N	N
41	20240527	090449	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	-5	5	-0.16	10854750	3520	5.20	3100	3100	3055	4030	2170	3100	3083.74	1.78	-400	3180	3140	3095	3055	3010	3117	3032	27	930	100	2290	5	1	26979604	835	9.76	0.77	12	0.01	317.00	3999.00	3880	20230518	-20.23	2830	20230726	9.36	3615	-14.38	20240418	2960	4.56	20240308	3615	-14.38	20240418	2830	9.36	20230726	2.04	N	039240	100	26 억	479418	N	N	N	N
42	20240524	160428	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-15	5	-0.48	207353330	67116	73.85	3130	3135	3050	4045	2185	3115	3089.48	1.79	-3878	3171	3142	3106	3077	3041	3157	3092	27	930	100	2300	5	1	26979604	836	9.78	0.78	12	0.25	317.00	3999.00	3880	20230518	-20.10	2830	20230726	9.54	3615	-14.25	20240418	2960	4.73	20240308	3615	-14.25	20240418	2830	9.54	20230726	2.12	N	039240	100	26 억	481902	N	N	N	N
43	20240524	150427	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	-10	5	-0.32	198741970	64338	70.80	3130	3135	3050	4045	2185	3115	3089.03	1.79	-2621	3171	3142	3106	3077	3041	3157	3092	27	930	100	2300	5	1	26979604	838	9.79	0.78	12	0.24	317.00	3999.00	3880	20230518	-19.97	2830	20230726	9.72	3615	-14.11	20240418	2960	4.90	20240308	3615	-14.11	20240418	2830	9.72	20230726	2.12	N	039240	100	26 억	481902	N	N	N	N
44	20240524	140429	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-15	5	-0.48	181795670	58863	64.77	3130	3135	3050	4045	2185	3115	3088.45	1.79	984	3171	3142	3106	3077	3041	3157	3092	27	930	100	2300	5	1	26979604	836	9.78	0.78	12	0.22	317.00	3999.00	3880	20230518	-20.10	2830	20230726	9.54	3615	-14.25	20240418	2960	4.73	20240308	3615	-14.25	20240418	2830	9.54	20230726	2.12	N	039240	100	26 억	481902	N	N	N	N
45	20240524	130428	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-15	5	-0.48	171671720	55603	61.18	3130	3135	3050	4045	2185	3115	3087.45	1.79	2901	3171	3142	3106	3077	3041	3157	3092	27	930	100	2300	5	1	26979604	836	9.78	0.78	12	0.21	317.00	3999.00	3880	20230518	-20.10	2830	20230726	9.54	3615	-14.25	20240418	2960	4.73	20240308	3615	-14.25	20240418	2830	9.54	20230726	2.12	N	039240	100	26 억	481902	N	N	N	N
46	20240524	120427	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-15	5	-0.48	157694520	51082	56.21	3130	3135	3050	4045	2185	3115	3087.09	1.79	2456	3171	3142	3106	3077	3041	3157	3092	27	930	100	2300	5	1	26979604	836	9.78	0.78	12	0.19	317.00	3999.00	3880	20230518	-20.10	2830	20230726	9.54	3615	-14.25	20240418	2960	4.73	20240308	3615	-14.25	20240418	2830	9.54	20230726	2.12	N	039240	100	26 억	481902	N	N	N	N
47	20240524	110427	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	-30	5	-0.96	150316525	48701	53.59	3130	3135	3050	4045	2185	3115	3086.52	1.79	2468	3171	3142	3106	3077	3041	3157	3092	27	930	100	2300	5	1	26979604	832	9.73	0.77	12	0.18	317.00	3999.00	3880	20230518	-20.49	2830	20230726	9.01	3615	-14.66	20240418	2960	4.22	20240308	3615	-14.66	20240418	2830	9.01	20230726	2.12	N	039240	100	26 억	481902	N	N	N	N
48	20240524	100430	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	-5	5	-0.16	55851470	18026	19.84	3130	3135	3090	4045	2185	3115	3098.38	1.79	-3611	3171	3142	3106	3077	3041	3157	3092	27	930	100	2300	5	1	26979604	839	9.81	0.78	12	0.07	317.00	3999.00	3880	20230518	-19.85	2830	20230726	9.89	3615	-13.97	20240418	2960	5.07	20240308	3615	-13.97	20240418	2830	9.89	20230726	2.12	N	039240	100	26 억	481902	N	N	N	N
49	20240524	090428	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-15	5	-0.48	6229390	2002	2.20	3130	3135	3100	4045	2185	3115	3111.58	1.79	-1353	3171	3142	3106	3077	3041	3157	3092	27	930	100	2300	5	1	26979604	836	9.78	0.78	12	0.01	317.00	3999.00	3880	20230518	-20.10	2830	20230726	9.54	3615	-14.25	20240418	2960	4.73	20240308	3615	-14.25	20240418	2830	9.54	20230726	2.12	N	039240	100	26 억	481902	N	N	N	N
50	20240523	160424	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	5	2	0.16	282203275	90875	99.38	3090	3135	3070	4040	2180	3110	3105.40	1.78	1086	3146	3127	3106	3087	3066	3137	3097	27	930	100	2300	5	1	26979604	840	9.83	0.78	12	0.34	317.00	3999.00	3880	20230518	-19.72	2830	20230726	10.07	3615	-13.83	20240418	2960	5.24	20240308	3615	-13.83	20240418	2830	10.07	20230726	2.21	N	039240	100	26 억	480861	N	N	N	N
51	20240523	150428	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	5	2	0.16	269349890	86738	94.85	3090	3135	3070	4040	2180	3110	3105.33	1.78	1102	3146	3127	3106	3087	3066	3137	3097	27	930	100	2300	5	1	26979604	840	9.83	0.78	12	0.32	317.00	3999.00	3880	20230518	-19.72	2830	20230726	10.07	3615	-13.83	20240418	2960	5.24	20240308	3615	-13.83	20240418	2830	10.07	20230726	2.21	N	039240	100	26 억	480861	N	N	N	N
52	20240523	140429	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	10	2	0.32	263212170	84767	92.70	3090	3135	3070	4040	2180	3110	3105.13	1.78	1951	3146	3127	3106	3087	3066	3137	3097	27	930	100	2300	5	1	26979604	842	9.84	0.78	12	0.31	317.00	3999.00	3880	20230518	-19.59	2830	20230726	10.25	3615	-13.69	20240418	2960	5.41	20240308	3615	-13.69	20240418	2830	10.25	20230726	2.21	N	039240	100	26 억	480861	N	N	N	N
53	20240523	130428	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	20	2	0.64	258804255	83357	91.16	3090	3135	3070	4040	2180	3110	3104.77	1.78	2141	3146	3127	3106	3087	3066	3137	3097	27	930	100	2300	5	1	26979604	844	9.87	0.78	12	0.31	317.00	3999.00	3880	20230518	-19.33	2830	20230726	10.60	3615	-13.42	20240418	2960	5.74	20240308	3615	-13.42	20240418	2830	10.60	20230726	2.21	N	039240	100	26 억	480861	N	N	N	N
54	20240523	120425	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	0	3	0.00	213550805	68891	75.34	3090	3120	3070	4040	2180	3110	3099.84	1.78	3913	3146	3127	3106	3087	3066	3137	3097	27	930	100	2300	5	1	26979604	839	9.81	0.78	12	0.26	317.00	3999.00	3880	20230518	-19.85	2830	20230726	9.89	3615	-13.97	20240418	2960	5.07	20240308	3615	-13.97	20240418	2830	9.89	20230726	2.21	N	039240	100	26 억	480861	N	N	N	N
55	20240523	110425	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	5	2	0.16	147229320	47591	52.04	3090	3120	3070	4040	2180	3110	3093.64	1.78	693	3146	3127	3106	3087	3066	3137	3097	27	930	100	2300	5	1	26979604	840	9.83	0.78	12	0.18	317.00	3999.00	3880	20230518	-19.72	2830	20230726	10.07	3615	-13.83	20240418	2960	5.24	20240308	3615	-13.83	20240418	2830	10.07	20230726	2.21	N	039240	100	26 억	480861	N	N	N	N
56	20240523	100425	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-10	5	-0.32	50686555	16409	17.94	3090	3105	3070	4040	2180	3110	3088.95	1.78	-8646	3146	3127	3106	3087	3066	3137	3097	27	930	100	2300	5	1	26979604	836	9.78	0.78	12	0.06	317.00	3999.00	3880	20230518	-20.10	2830	20230726	9.54	3615	-14.25	20240418	2960	4.73	20240308	3615	-14.25	20240418	2830	9.54	20230726	2.21	N	039240	100	26 억	480861	N	N	N	N
57	20240523	090428	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	-20	5	-0.64	11687125	3784	4.14	3090	3095	3080	4040	2180	3110	3088.56	1.78	-1970	3146	3127	3106	3087	3066	3137	3097	27	930	100	2300	5	1	26979604	834	9.75	0.77	12	0.01	317.00	3999.00	3880	20230518	-20.36	2830	20230726	9.19	3615	-14.52	20240418	2960	4.39	20240308	3615	-14.52	20240418	2830	9.19	20230726	2.21	N	039240	100	26 억	480861	N	N	N	N
58	20240522	160422	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	0	3	0.00	282135960	90906	61.10	3100	3125	3085	4040	2180	3110	3103.56	1.85	-17072	3183	3146	3123	3086	3063	3135	3075	27	930	100	2300	5	1	26979604	839	9.81	0.78	12	0.34	317.00	3999.00	3880	20230518	-19.85	2830	20230726	9.89	3615	-13.97	20240418	2960	5.07	20240308	3615	-13.97	20240418	2830	9.89	20230726	2.12	N	039240	100	26 억	497933	N	N	N	N
59	20240522	150425	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	-5	5	-0.16	267442580	86180	57.92	3100	3125	3085	4040	2180	3110	3103.26	1.85	-16210	3183	3146	3123	3086	3063	3135	3075	27	930	100	2300	5	1	26979604	838	9.79	0.78	12	0.32	317.00	3999.00	3880	20230518	-19.97	2830	20230726	9.72	3615	-14.11	20240418	2960	4.90	20240308	3615	-14.11	20240418	2830	9.72	20230726	2.12	N	039240	100	26 억	497933	N	N	N	N
60	20240522	140425	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	0	3	0.00	220052425	70913	47.66	3100	3125	3085	4040	2180	3110	3103.08	1.85	-11914	3183	3146	3123	3086	3063	3135	3075	27	930	100	2300	5	1	26979604	839	9.81	0.78	12	0.26	317.00	3999.00	3880	20230518	-19.85	2830	20230726	9.89	3615	-13.97	20240418	2960	5.07	20240308	3615	-13.97	20240418	2830	9.89	20230726	2.12	N	039240	100	26 억	497933	N	N	N	N
61	20240522	130422	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	0	3	0.00	133612825	43094	28.96	3100	3125	3085	4040	2180	3110	3100.39	1.85	-1217	3183	3146	3123	3086	3063	3135	3075	27	930	100	2300	5	1	26979604	839	9.81	0.78	12	0.16	317.00	3999.00	3880	20230518	-19.85	2830	20230726	9.89	3615	-13.97	20240418	2960	5.07	20240308	3615	-13.97	20240418	2830	9.89	20230726	2.12	N	039240	100	26 억	497933	N	N	N	N
62	20240522	120423	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	-5	5	-0.16	127782340	41214	27.70	3100	3125	3085	4040	2180	3110	3100.34	1.85	-268	3183	3146	3123	3086	3063	3135	3075	27	930	100	2300	5	1	26979604	838	9.79	0.78	12	0.15	317.00	3999.00	3880	20230518	-19.97	2830	20230726	9.72	3615	-14.11	20240418	2960	4.90	20240308	3615	-14.11	20240418	2830	9.72	20230726	2.12	N	039240	100	26 억	497933	N	N	N	N
63	20240522	110425	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-10	5	-0.32	106485535	34333	23.07	3100	3125	3090	4040	2180	3110	3101.43	1.85	239	3183	3146	3123	3086	3063	3135	3075	27	930	100	2300	5	1	26979604	836	9.78	0.78	12	0.13	317.00	3999.00	3880	20230518	-20.10	2830	20230726	9.54	3615	-14.25	20240418	2960	4.73	20240308	3615	-14.25	20240418	2830	9.54	20230726	2.12	N	039240	100	26 억	497933	N	N	N	N
64	20240522	100425	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	0	3	0.00	72347270	23327	15.68	3100	3125	3090	4040	2180	3110	3101.25	1.85	3001	3183	3146	3123	3086	3063	3135	3075	27	930	100	2300	5	1	26979604	839	9.81	0.78	12	0.09	317.00	3999.00	3880	20230518	-19.85	2830	20230726	9.89	3615	-13.97	20240418	2960	5.07	20240308	3615	-13.97	20240418	2830	9.89	20230726	2.12	N	039240	100	26 억	497933	N	N	N	N
65	20240522	090424	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	-5	5	-0.16	40047825	12919	8.68	3100	3110	3090	4040	2180	3110	3099.51	1.85	1750	3183	3146	3123	3086	3063	3135	3075	27	930	100	2300	5	1	26979604	838	9.79	0.78	12	0.05	317.00	3999.00	3880	20230518	-19.97	2830	20230726	9.72	3615	-14.11	20240418	2960	4.90	20240308	3615	-14.11	20240418	2830	9.72	20230726	2.12	N	039240	100	26 억	497933	N	N	N	N
66	20240521	160419	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	-45	5	-1.43	462217220	148392	41.85	3155	3160	3100	4100	2210	3155	3114.84	2.04	-52327	3281	3217	3176	3112	3071	3197	3092	27	945	100	2330	5	1	26979604	839	9.81	0.78	12	0.55	317.00	3999.00	3880	20230518	-19.85	2830	20230726	9.89	3615	-13.97	20240418	2960	5.07	20240308	3615	-13.97	20240418	2830	9.89	20230726	2.13	N	039240	100	26 억	550261	N	N	N	N
67	20240521	150423	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-40	5	-1.27	445029295	142866	40.29	3155	3160	3100	4100	2210	3155	3115.01	2.04	-52411	3281	3217	3176	3112	3071	3197	3092	27	945	100	2330	5	1	26979604	840	9.83	0.78	12	0.53	317.00	3999.00	3880	20230518	-19.72	2830	20230726	10.07	3615	-13.83	20240418	2960	5.24	20240308	3615	-13.83	20240418	2830	10.07	20230726	2.13	N	039240	100	26 억	550261	N	N	N	N
68	20240521	140423	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-40	5	-1.27	428323215	137500	38.77	3155	3160	3100	4100	2210	3155	3115.08	2.04	-52292	3281	3217	3176	3112	3071	3197	3092	27	945	100	2330	5	1	26979604	840	9.83	0.78	12	0.51	317.00	3999.00	3880	20230518	-19.72	2830	20230726	10.07	3615	-13.83	20240418	2960	5.24	20240308	3615	-13.83	20240418	2830	10.07	20230726	2.13	N	039240	100	26 억	550261	N	N	N	N
69	20240521	130423	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-40	5	-1.27	369179210	118474	33.41	3155	3160	3100	4100	2210	3155	3116.12	2.04	-50652	3281	3217	3176	3112	3071	3197	3092	27	945	100	2330	5	1	26979604	840	9.83	0.78	12	0.44	317.00	3999.00	3880	20230518	-19.72	2830	20230726	10.07	3615	-13.83	20240418	2960	5.24	20240308	3615	-13.83	20240418	2830	10.07	20230726	2.13	N	039240	100	26 억	550261	N	N	N	N
70	20240521	120424	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	-30	5	-0.95	324409955	104059	29.34	3155	3160	3100	4100	2210	3155	3117.56	2.04	-47722	3281	3217	3176	3112	3071	3197	3092	27	945	100	2330	5	1	26979604	843	9.86	0.78	12	0.39	317.00	3999.00	3880	20230518	-19.46	2830	20230726	10.42	3615	-13.55	20240418	2960	5.57	20240308	3615	-13.55	20240418	2830	10.42	20230726	2.13	N	039240	100	26 억	550261	N	N	N	N
71	20240521	110425	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-35	5	-1.11	211496235	67668	19.08	3155	3160	3105	4100	2210	3155	3125.50	2.04	-18362	3281	3217	3176	3112	3071	3197	3092	27	945	100	2330	5	1	26979604	842	9.84	0.78	12	0.25	317.00	3999.00	3880	20230518	-19.59	2830	20230726	10.25	3615	-13.69	20240418	2960	5.41	20240308	3615	-13.69	20240418	2830	10.25	20230726	2.13	N	039240	100	26 억	550261	N	N	N	N
72	20240521	100423	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	-25	5	-0.79	149894700	47902	13.51	3155	3160	3115	4100	2210	3155	3129.20	2.04	-11220	3281	3217	3176	3112	3071	3197	3092	27	945	100	2330	5	1	26979604	844	9.87	0.78	12	0.18	317.00	3999.00	3880	20230518	-19.33	2830	20230726	10.60	3615	-13.42	20240418	2960	5.74	20240308	3615	-13.42	20240418	2830	10.60	20230726	2.13	N	039240	100	26 억	550261	N	N	N	N
73	20240521	090421	57	100.00	KOSDAQ	금속	N	N	N	N	N	3145	-10	5	-0.32	25668080	8160	2.30	3155	3160	3145	4100	2210	3155	3145.60	2.04	-6523	3281	3217	3176	3112	3071	3197	3092	27	945	100	2330	5	1	26979604	849	9.92	0.79	12	0.03	317.00	3999.00	3880	20230518	-18.94	2830	20230726	11.13	3615	-13.00	20240418	2960	6.25	20240308	3615	-13.00	20240418	2830	11.13	20230726	2.13	N	039240	100	26 억	550261	N	N	N	N
74	20240517	160424	57	100.00	KOSDAQ	금속	N	N	N	N	N	3210	-45	5	-1.38	342777630	106572	126.21	3250	3255	3195	4230	2280	3255	3216.40	1.72	3982	3305	3280	3265	3240	3225	3272	3232	27	975	100	2400	5	1	26979604	866	10.13	0.80	12	0.40	317.00	3999.00	3880	20230518	-17.27	2830	20230726	13.43	3615	-11.20	20240418	2960	8.45	20240308	3880	-17.27	20230518	2830	13.43	20230726	2.00	N	039240	100	26 억	463431	N	N	N	N
75	20240517	150427	57	100.00	KOSDAQ	금속	N	N	N	N	N	3210	-45	5	-1.38	339855685	105660	125.13	3250	3255	3195	4230	2280	3255	3216.50	1.72	4216	3305	3280	3265	3240	3225	3272	3232	27	975	100	2400	5	1	26979604	866	10.13	0.80	12	0.39	317.00	3999.00	3880	20230518	-17.27	2830	20230726	13.43	3615	-11.20	20240418	2960	8.45	20240308	3880	-17.27	20230518	2830	13.43	20230726	2.00	N	039240	100	26 억	463431	N	N	N	N
76	20240517	140420	57	100.00	KOSDAQ	금속	N	N	N	N	N	3205	-50	5	-1.54	304661255	94670	112.12	3250	3255	3200	4230	2280	3255	3218.14	1.72	7550	3305	3280	3265	3240	3225	3272	3232	27	975	100	2400	5	1	26979604	865	10.11	0.80	12	0.35	317.00	3999.00	3880	20230518	-17.40	2830	20230726	13.25	3615	-11.34	20240418	2960	8.28	20240308	3880	-17.40	20230518	2830	13.25	20230726	2.00	N	039240	100	26 억	463431	N	N	N	N
77	20240517	130418	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	-55	5	-1.69	275266620	85487	101.24	3250	3255	3200	4230	2280	3255	3219.98	1.72	8232	3305	3280	3265	3240	3225	3272	3232	27	975	100	2400	5	1	26979604	863	10.09	0.80	12	0.32	317.00	3999.00	3880	20230518	-17.53	2830	20230726	13.07	3615	-11.48	20240418	2960	8.11	20240308	3880	-17.53	20230518	2830	13.07	20230726	2.00	N	039240	100	26 억	463431	N	N	N	N
78	20240517	120419	57	100.00	KOSDAQ	금속	N	N	N	N	N	3215	-40	5	-1.23	177117430	54919	65.04	3250	3255	3210	4230	2280	3255	3225.07	1.72	9332	3305	3280	3265	3240	3225	3272	3232	27	975	100	2400	5	1	26979604	867	10.14	0.80	12	0.20	317.00	3999.00	3880	20230518	-17.14	2830	20230726	13.60	3615	-11.07	20240418	2960	8.61	20240308	3880	-17.14	20230518	2830	13.60	20230726	2.00	N	039240	100	26 억	463431	N	N	N	N
79	20240517	110418	57	100.00	KOSDAQ	금속	N	N	N	N	N	3215	-40	5	-1.23	154391085	47849	56.67	3250	3255	3210	4230	2280	3255	3226.63	1.72	10157	3305	3280	3265	3240	3225	3272	3232	27	975	100	2400	5	1	26979604	867	10.14	0.80	12	0.18	317.00	3999.00	3880	20230518	-17.14	2830	20230726	13.60	3615	-11.07	20240418	2960	8.61	20240308	3880	-17.14	20230518	2830	13.60	20230726	2.00	N	039240	100	26 억	463431	N	N	N	N
80	20240517	100416	57	100.00	KOSDAQ	금속	N	N	N	N	N	3230	-25	5	-0.77	104061835	32200	38.13	3250	3255	3220	4230	2280	3255	3231.73	1.72	10300	3305	3280	3265	3240	3225	3272	3232	27	975	100	2400	5	1	26979604	871	10.19	0.81	12	0.12	317.00	3999.00	3880	20230518	-16.75	2830	20230726	14.13	3615	-10.65	20240418	2960	9.12	20240308	3880	-16.75	20230518	2830	14.13	20230726	2.00	N	039240	100	26 억	463431	N	N	N	N
81	20240517	090418	57	100.00	KOSDAQ	금속	N	N	N	N	N	3255	0	3	0.00	14192645	4370	5.18	3250	3255	3245	4230	2280	3255	3247.74	1.72	-111	3305	3280	3265	3240	3225	3272	3232	27	975	100	2400	5	1	26979604	878	10.27	0.81	12	0.02	317.00	3999.00	3880	20230518	-16.11	2830	20230726	15.02	3615	-9.96	20240418	2960	9.97	20240308	3880	-16.11	20230518	2830	15.02	20230726	2.00	N	039240	100	26 억	463431	N	N	N	N
82	20240516	160416	57	100.00	KOSDAQ	금속	N	N	N	N	N	3255	-15	5	-0.46	271356855	83278	41.85	3265	3290	3250	4250	2290	3270	3258.45	1.76	-10583	3373	3321	3288	3236	3203	3305	3220	27	980	100	2410	5	1	26979604	878	10.27	0.81	12	0.31	317.00	3999.00	3880	20230518	-16.11	2830	20230726	15.02	3615	-9.96	20240418	2960	9.97	20240308	3880	-16.11	20230518	2830	15.02	20230726	2.03	N	039240	100	26 억	473952	N	N	N	N
83	20240516	150415	57	100.00	KOSDAQ	금속	N	N	N	N	N	3255	-15	5	-0.46	249736440	76633	38.51	3265	3290	3250	4250	2290	3270	3258.86	1.76	-8340	3373	3321	3288	3236	3203	3305	3220	27	980	100	2410	5	1	26979604	878	10.27	0.81	12	0.28	317.00	3999.00	3880	20230518	-16.11	2830	20230726	15.02	3615	-9.96	20240418	2960	9.97	20240308	3880	-16.11	20230518	2830	15.02	20230726	2.03	N	039240	100	26 억	473952	N	N	N	N
84	20240516	140419	57	100.00	KOSDAQ	금속	N	N	N	N	N	3255	-15	5	-0.46	237963085	73019	36.70	3265	3290	3250	4250	2290	3270	3258.92	1.76	-7861	3373	3321	3288	3236	3203	3305	3220	27	980	100	2410	5	1	26979604	878	10.27	0.81	12	0.27	317.00	3999.00	3880	20230518	-16.11	2830	20230726	15.02	3615	-9.96	20240418	2960	9.97	20240308	3880	-16.11	20230518	2830	15.02	20230726	2.03	N	039240	100	26 억	473952	N	N	N	N
85	20240516	130418	57	100.00	KOSDAQ	금속	N	N	N	N	N	3250	-20	5	-0.61	194407535	59620	29.96	3265	3290	3250	4250	2290	3270	3260.78	1.76	-5715	3373	3321	3288	3236	3203	3305	3220	27	980	100	2410	5	1	26979604	877	10.25	0.81	12	0.22	317.00	3999.00	3880	20230518	-16.24	2830	20230726	14.84	3615	-10.10	20240418	2960	9.80	20240308	3880	-16.24	20230518	2830	14.84	20230726	2.03	N	039240	100	26 억	473952	N	N	N	N
86	20240516	120415	57	100.00	KOSDAQ	금속	N	N	N	N	N	3260	-10	5	-0.31	165963385	50884	25.57	3265	3290	3250	4250	2290	3270	3261.60	1.76	-5257	3373	3321	3288	3236	3203	3305	3220	27	980	100	2410	5	1	26979604	880	10.28	0.82	12	0.19	317.00	3999.00	3880	20230518	-15.98	2830	20230726	15.19	3615	-9.82	20240418	2960	10.14	20240308	3880	-15.98	20230518	2830	15.19	20230726	2.03	N	039240	100	26 억	473952	N	N	N	N
87	20240516	110415	57	100.00	KOSDAQ	금속	N	N	N	N	N	3260	-10	5	-0.31	143049350	43851	22.04	3265	3290	3250	4250	2290	3270	3262.17	1.76	-5264	3373	3321	3288	3236	3203	3305	3220	27	980	100	2410	5	1	26979604	880	10.28	0.82	12	0.16	317.00	3999.00	3880	20230518	-15.98	2830	20230726	15.19	3615	-9.82	20240418	2960	10.14	20240308	3880	-15.98	20230518	2830	15.19	20230726	2.03	N	039240	100	26 억	473952	N	N	N	N
88	20240516	100416	57	100.00	KOSDAQ	금속	N	N	N	N	N	3260	-10	5	-0.31	114636745	35124	17.65	3265	3290	3250	4250	2290	3270	3263.77	1.76	-3737	3373	3321	3288	3236	3203	3305	3220	27	980	100	2410	5	1	26979604	880	10.28	0.82	12	0.13	317.00	3999.00	3880	20230518	-15.98	2830	20230726	15.19	3615	-9.82	20240418	2960	10.14	20240308	3880	-15.98	20230518	2830	15.19	20230726	2.03	N	039240	100	26 억	473952	N	N	N	N
89	20240516	090415	57	100.00	KOSDAQ	금속	N	N	N	N	N	3270	0	3	0.00	22850155	6995	3.52	3265	3290	3265	4250	2290	3270	3266.64	1.76	906	3373	3321	3288	3236	3203	3305	3220	27	980	100	2410	5	1	26979604	882	10.32	0.82	12	0.03	317.00	3999.00	3880	20230518	-15.72	2830	20230726	15.55	3615	-9.54	20240418	2960	10.47	20240308	3880	-15.72	20230518	2830	15.55	20230726	2.03	N	039240	100	26 억	473952	N	N	N	N
90	20240514	160420	57	100.00	KOSDAQ	금속	N	N	N	N	N	3270	-25	5	-0.76	652160225	197769	224.28	3335	3340	3255	4280	2310	3295	3297.59	1.85	-24943	3325	3310	3285	3270	3245	3317	3277	27	985	100	2430	5	1	26979604	882	10.32	0.82	12	0.73	317.00	3999.00	3880	20230518	-15.72	2830	20230726	15.55	3615	-9.54	20240418	2960	10.47	20240308	3880	-15.72	20230518	2830	15.55	20230726	2.04	N	039240	100	26 억	498854	N	N	N	N
91	20240514	150422	57	100.00	KOSDAQ	금속	N	N	N	N	N	3270	-25	5	-0.76	631716595	191523	217.20	3335	3340	3255	4280	2310	3295	3298.39	1.85	-22371	3325	3310	3285	3270	3245	3317	3277	27	985	100	2430	5	1	26979604	882	10.32	0.82	12	0.71	317.00	3999.00	3880	20230518	-15.72	2830	20230726	15.55	3615	-9.54	20240418	2960	10.47	20240308	3880	-15.72	20230518	2830	15.55	20230726	2.04	N	039240	100	26 억	498854	N	N	N	N
92	20240514	140420	57	100.00	KOSDAQ	금속	N	N	N	N	N	3270	-25	5	-0.76	595533765	180437	204.63	3335	3340	3255	4280	2310	3295	3300.51	1.85	-21361	3325	3310	3285	3270	3245	3317	3277	27	985	100	2430	5	1	26979604	882	10.32	0.82	12	0.67	317.00	3999.00	3880	20230518	-15.72	2830	20230726	15.55	3615	-9.54	20240418	2960	10.47	20240308	3880	-15.72	20230518	2830	15.55	20230726	2.04	N	039240	100	26 억	498854	N	N	N	N
93	20240514	130421	57	100.00	KOSDAQ	금속	N	N	N	N	N	3270	-25	5	-0.76	518446970	156813	177.84	3335	3340	3265	4280	2310	3295	3306.15	1.85	-21875	3325	3310	3285	3270	3245	3317	3277	27	985	100	2430	5	1	26979604	882	10.32	0.82	12	0.58	317.00	3999.00	3880	20230518	-15.72	2830	20230726	15.55	3615	-9.54	20240418	2960	10.47	20240308	3880	-15.72	20230518	2830	15.55	20230726	2.04	N	039240	100	26 억	498854	N	N	N	N
94	20240514	120420	57	100.00	KOSDAQ	금속	N	N	N	N	N	3275	-20	5	-0.61	471707635	142520	161.63	3335	3340	3275	4280	2310	3295	3309.76	1.85	-20476	3325	3310	3285	3270	3245	3317	3277	27	985	100	2430	5	1	26979604	884	10.33	0.82	12	0.53	317.00	3999.00	3880	20230518	-15.59	2830	20230726	15.72	3615	-9.41	20240418	2960	10.64	20240308	3880	-15.59	20230518	2830	15.72	20230726	2.04	N	039240	100	26 억	498854	N	N	N	N
95	20240514	110420	57	100.00	KOSDAQ	금속	N	N	N	N	N	3280	-15	5	-0.46	448691920	135510	153.68	3335	3340	3275	4280	2310	3295	3311.14	1.85	-16323	3325	3310	3285	3270	3245	3317	3277	27	985	100	2430	5	1	26979604	885	10.35	0.82	12	0.50	317.00	3999.00	3880	20230518	-15.46	2830	20230726	15.90	3615	-9.27	20240418	2960	10.81	20240308	3880	-15.46	20230518	2830	15.90	20230726	2.04	N	039240	100	26 억	498854	N	N	N	N
96	20240514	100419	57	100.00	KOSDAQ	금속	N	N	N	N	N	3295	0	3	0.00	408047060	123130	139.64	3335	3340	3285	4280	2310	3295	3313.95	1.85	-14178	3325	3310	3285	3270	3245	3317	3277	27	985	100	2430	5	1	26979604	889	10.39	0.82	12	0.46	317.00	3999.00	3880	20230518	-15.08	2830	20230726	16.43	3615	-8.85	20240418	2960	11.32	20240308	3880	-15.08	20230518	2830	16.43	20230726	2.04	N	039240	100	26 억	498854	N	N	N	N
97	20240514	090419	57	100.00	KOSDAQ	금속	N	N	N	N	N	3320	25	2	0.76	83838440	25231	28.61	3335	3340	3305	4280	2310	3295	3322.83	1.85	-12219	3325	3310	3285	3270	3245	3317	3277	27	985	100	2430	5	1	26979604	896	10.47	0.83	12	0.09	317.00	3999.00	3880	20230518	-14.43	2830	20230726	17.31	3615	-8.16	20240418	2960	12.16	20240308	3880	-14.43	20230518	2830	17.31	20230726	2.04	N	039240	100	26 억	498854	N	N	N	N
98	20240513	160420	57	100.00	KOSDAQ	금속	N	N	N	N	N	3295	30	2	0.92	262857580	80191	142.30	3265	3300	3260	4240	2290	3265	3277.84	1.74	26859	3315	3290	3265	3240	3215	3290	3240	27	975	100	2410	5	1	26979604	889	10.39	0.82	12	0.30	317.00	3999.00	3880	20230518	-15.08	2830	20230726	16.43	3615	-8.85	20240418	2960	11.32	20240308	3880	-15.08	20230518	2830	16.43	20230726	2.00	N	039240	100	26 억	468892	N	N	N	N
99	20240513	150421	57	100.00	KOSDAQ	금속	N	N	N	N	N	3290	25	2	0.77	251124895	76620	135.97	3265	3300	3260	4240	2290	3265	3277.54	1.74	26946	3315	3290	3265	3240	3215	3290	3240	27	975	100	2410	5	1	26979604	888	10.38	0.82	12	0.28	317.00	3999.00	3880	20230518	-15.21	2830	20230726	16.25	3615	-8.99	20240418	2960	11.15	20240308	3880	-15.21	20230518	2830	16.25	20230726	2.00	N	039240	100	26 억	468892	N	N	N	N
100	20240513	140419	57	100.00	KOSDAQ	금속	N	N	N	N	N	3280	15	2	0.46	227738260	69484	123.30	3265	3300	3260	4240	2290	3265	3277.56	1.74	26146	3315	3290	3265	3240	3215	3290	3240	27	975	100	2410	5	1	26979604	885	10.35	0.82	12	0.26	317.00	3999.00	3880	20230518	-15.46	2830	20230726	15.90	3615	-9.27	20240418	2960	10.81	20240308	3880	-15.46	20230518	2830	15.90	20230726	2.00	N	039240	100	26 억	468892	N	N	N	N
101	20240513	130418	57	100.00	KOSDAQ	금속	N	N	N	N	N	3280	15	2	0.46	197205485	60151	106.74	3265	3300	3260	4240	2290	3265	3278.51	1.74	26223	3315	3290	3265	3240	3215	3290	3240	27	975	100	2410	5	1	26979604	885	10.35	0.82	12	0.22	317.00	3999.00	3880	20230518	-15.46	2830	20230726	15.90	3615	-9.27	20240418	2960	10.81	20240308	3880	-15.46	20230518	2830	15.90	20230726	2.00	N	039240	100	26 억	468892	N	N	N	N
102	20240513	120420	57	100.00	KOSDAQ	금속	N	N	N	N	N	3285	20	2	0.61	183688635	56033	99.43	3265	3300	3260	4240	2290	3265	3278.22	1.74	25301	3315	3290	3265	3240	3215	3290	3240	27	975	100	2410	5	1	26979604	886	10.36	0.82	12	0.21	317.00	3999.00	3880	20230518	-15.34	2830	20230726	16.08	3615	-9.13	20240418	2960	10.98	20240308	3880	-15.34	20230518	2830	16.08	20230726	2.00	N	039240	100	26 억	468892	N	N	N	N
103	20240513	110418	57	100.00	KOSDAQ	금속	N	N	N	N	N	3275	10	2	0.31	107679165	32871	58.33	3265	3295	3260	4240	2290	3265	3275.81	1.74	7703	3315	3290	3265	3240	3215	3290	3240	27	975	100	2410	5	1	26979604	884	10.33	0.82	12	0.12	317.00	3999.00	3880	20230518	-15.59	2830	20230726	15.72	3615	-9.41	20240418	2960	10.64	20240308	3880	-15.59	20230518	2830	15.72	20230726	2.00	N	039240	100	26 억	468892	N	N	N	N
104	20240513	100420	57	100.00	KOSDAQ	금속	N	N	N	N	N	3280	15	2	0.46	60229900	18405	32.66	3265	3295	3260	4240	2290	3265	3272.47	1.74	1296	3315	3290	3265	3240	3215	3290	3240	27	975	100	2410	5	1	26979604	885	10.35	0.82	12	0.07	317.00	3999.00	3880	20230518	-15.46	2830	20230726	15.90	3615	-9.27	20240418	2960	10.81	20240308	3880	-15.46	20230518	2830	15.90	20230726	2.00	N	039240	100	26 억	468892	N	N	N	N
105	20240513	090420	57	100.00	KOSDAQ	금속	N	N	N	N	N	3265	0	3	0.00	21670595	6633	11.77	3265	3295	3265	4240	2290	3265	3267.09	1.74	-1853	3315	3290	3265	3240	3215	3290	3240	27	975	100	2410	5	1	26979604	881	10.30	0.82	12	0.02	317.00	3999.00	3880	20230518	-15.85	2830	20230726	15.37	3615	-9.68	20240418	2960	10.30	20240308	3880	-15.85	20230518	2830	15.37	20230726	2.00	N	039240	100	26 억	468892	N	N	N	N
106	20240510	160408	57	100.00	KOSDAQ	금속	N	N	N	N	N	3265	5	2	0.15	180875245	55552	36.16	3265	3290	3240	4235	2285	3260	3255.96	1.80	-16310	3393	3326	3283	3216	3173	3305	3195	27	975	100	2410	5	1	26979604	881	10.30	0.82	12	0.21	317.00	3999.00	3880	20230518	-15.85	2830	20230726	15.37	3615	-9.68	20240418	2960	10.30	20240308	3880	-15.85	20230518	2830	15.37	20230726	2.04	N	039240	100	26 억	485201	N	N	N	N
107	20240510	150411	57	100.00	KOSDAQ	금속	N	N	N	N	N	3265	5	2	0.15	167923190	51582	33.58	3265	3290	3240	4235	2285	3260	3255.45	1.80	-15458	3393	3326	3283	3216	3173	3305	3195	27	975	100	2410	5	1	26979604	881	10.30	0.82	12	0.19	317.00	3999.00	3880	20230518	-15.85	2830	20230726	15.37	3615	-9.68	20240418	2960	10.30	20240308	3880	-15.85	20230518	2830	15.37	20230726	2.04	N	039240	100	26 억	485201	N	N	N	N
108	20240510	140411	57	100.00	KOSDAQ	금속	N	N	N	N	N	3255	-5	5	-0.15	140306655	43127	28.08	3265	3290	3240	4235	2285	3260	3253.32	1.80	-12734	3393	3326	3283	3216	3173	3305	3195	27	975	100	2410	5	1	26979604	878	10.27	0.81	12	0.16	317.00	3999.00	3880	20230518	-16.11	2830	20230726	15.02	3615	-9.96	20240418	2960	9.97	20240308	3880	-16.11	20230518	2830	15.02	20230726	2.04	N	039240	100	26 억	485201	N	N	N	N
109	20240510	130408	57	100.00	KOSDAQ	금속	N	N	N	N	N	3255	-5	5	-0.15	127100975	39063	25.43	3265	3290	3240	4235	2285	3260	3253.73	1.80	-12392	3393	3326	3283	3216	3173	3305	3195	27	975	100	2410	5	1	26979604	878	10.27	0.81	12	0.14	317.00	3999.00	3880	20230518	-16.11	2830	20230726	15.02	3615	-9.96	20240418	2960	9.97	20240308	3880	-16.11	20230518	2830	15.02	20230726	2.04	N	039240	100	26 억	485201	N	N	N	N
110	20240510	120407	57	100.00	KOSDAQ	금속	N	N	N	N	N	3245	-15	5	-0.46	118262345	36343	23.66	3265	3290	3240	4235	2285	3260	3254.04	1.80	-11355	3393	3326	3283	3216	3173	3305	3195	27	975	100	2410	5	1	26979604	875	10.24	0.81	12	0.13	317.00	3999.00	3880	20230518	-16.37	2830	20230726	14.66	3615	-10.24	20240418	2960	9.63	20240308	3880	-16.37	20230518	2830	14.66	20230726	2.04	N	039240	100	26 억	485201	N	N	N	N
111	20240510	110409	57	100.00	KOSDAQ	금속	N	N	N	N	N	3250	-10	5	-0.31	105042440	32271	21.01	3265	3290	3240	4235	2285	3260	3254.99	1.80	-11107	3393	3326	3283	3216	3173	3305	3195	27	975	100	2410	5	1	26979604	877	10.25	0.81	12	0.12	317.00	3999.00	3880	20230518	-16.24	2830	20230726	14.84	3615	-10.10	20240418	2960	9.80	20240308	3880	-16.24	20230518	2830	14.84	20230726	2.04	N	039240	100	26 억	485201	N	N	N	N
112	20240510	100409	57	100.00	KOSDAQ	금속	N	N	N	N	N	3255	-5	5	-0.15	38682360	11852	7.72	3265	3290	3255	4235	2285	3260	3263.82	1.80	-946	3393	3326	3283	3216	3173	3305	3195	27	975	100	2410	5	1	26979604	878	10.27	0.81	12	0.04	317.00	3999.00	3880	20230518	-16.11	2830	20230726	15.02	3615	-9.96	20240418	2960	9.97	20240308	3880	-16.11	20230518	2830	15.02	20230726	2.04	N	039240	100	26 억	485201	N	N	N	N
113	20240510	090410	57	100.00	KOSDAQ	금속	N	N	N	N	N	3285	25	2	0.77	13408710	4106	2.67	3265	3290	3260	4235	2285	3260	3265.78	1.80	-108	3393	3326	3283	3216	3173	3305	3195	27	975	100	2410	5	1	26979604	886	10.36	0.82	12	0.02	317.00	3999.00	3880	20230518	-15.34	2830	20230726	16.08	3615	-9.13	20240418	2960	10.98	20240308	3880	-15.34	20230518	2830	16.08	20230726	2.04	N	039240	100	26 억	485201	N	N	N	N
114	20240509	160415	57	100.00	KOSDAQ	금속	N	N	N	N	N	3260	-45	5	-1.36	503747835	152298	172.05	3325	3350	3240	4295	2315	3305	3307.65	1.91	-29298	3345	3325	3285	3265	3225	3335	3275	27	990	100	2440	5	1	26979604	880	10.28	0.82	12	0.56	317.00	3999.00	3880	20230518	-15.98	2830	20230726	15.19	3615	-9.82	20240418	2960	10.14	20240308	3880	-15.98	20230518	2830	15.19	20230726	2.05	N	039240	100	26 억	514186	N	N	N	N
115	20240509	150418	57	100.00	KOSDAQ	금속	N	N	N	N	N	3270	-35	5	-1.06	462239295	139575	157.67	3325	3350	3240	4295	2315	3305	3311.76	1.91	-28966	3345	3325	3285	3265	3225	3335	3275	27	990	100	2440	5	1	26979604	882	10.32	0.82	12	0.52	317.00	3999.00	3880	20230518	-15.72	2830	20230726	15.55	3615	-9.54	20240418	2960	10.47	20240308	3880	-15.72	20230518	2830	15.55	20230726	2.05	N	039240	100	26 억	514186	N	N	N	N
116	20240509	140411	57	100.00	KOSDAQ	금속	N	N	N	N	N	3265	-40	5	-1.21	430189675	129731	146.55	3325	3350	3240	4295	2315	3305	3316.01	1.91	-29343	3345	3325	3285	3265	3225	3335	3275	27	990	100	2440	5	1	26979604	881	10.30	0.82	12	0.48	317.00	3999.00	3880	20230518	-15.85	2830	20230726	15.37	3615	-9.68	20240418	2960	10.30	20240308	3880	-15.85	20230518	2830	15.37	20230726	2.05	N	039240	100	26 억	514186	N	N	N	N
117	20240509	130411	57	100.00	KOSDAQ	금속	N	N	N	N	N	3290	-15	5	-0.45	374819235	112819	127.45	3325	3350	3240	4295	2315	3305	3322.31	1.91	-28403	3345	3325	3285	3265	3225	3335	3275	27	990	100	2440	5	1	26979604	888	10.38	0.82	12	0.42	317.00	3999.00	3880	20230518	-15.21	2830	20230726	16.25	3615	-8.99	20240418	2960	11.15	20240308	3880	-15.21	20230518	2830	16.25	20230726	2.05	N	039240	100	26 억	514186	N	N	N	N
118	20240509	120410	57	100.00	KOSDAQ	금속	N	N	N	N	N	3295	-10	5	-0.30	345770295	103990	117.47	3325	3350	3240	4295	2315	3305	3325.03	1.91	-24064	3345	3325	3285	3265	3225	3335	3275	27	990	100	2440	5	1	26979604	889	10.39	0.82	12	0.39	317.00	3999.00	3880	20230518	-15.08	2830	20230726	16.43	3615	-8.85	20240418	2960	11.32	20240308	3880	-15.08	20230518	2830	16.43	20230726	2.05	N	039240	100	26 억	514186	N	N	N	N
119	20240509	110402	57	100.00	KOSDAQ	금속	N	N	N	N	N	3305	0	3	0.00	328527415	98772	111.58	3325	3350	3240	4295	2315	3305	3326.12	1.91	-23902	3345	3325	3285	3265	3225	3335	3275	27	990	100	2440	5	1	26979604	892	10.43	0.83	12	0.37	317.00	3999.00	3880	20230518	-14.82	2830	20230726	16.78	3615	-8.58	20240418	2960	11.66	20240308	3880	-14.82	20230518	2830	16.78	20230726	2.05	N	039240	100	26 억	514186	N	N	N	N
120	20240509	100405	57	100.00	KOSDAQ	금속	N	N	N	N	N	3340	35	2	1.06	226828150	68090	76.92	3325	3350	3240	4295	2315	3305	3331.30	1.91	-14186	3345	3325	3285	3265	3225	3335	3275	27	990	100	2440	5	1	26979604	901	10.54	0.84	12	0.25	317.00	3999.00	3880	20230518	-13.92	2830	20230726	18.02	3615	-7.61	20240418	2960	12.84	20240308	3880	-13.92	20230518	2830	18.02	20230726	2.05	N	039240	100	26 억	514186	N	N	N	N
121	20240509	090403	57	100.00	KOSDAQ	금속	N	N	N	N	N	3325	20	2	0.61	9771325	2951	3.33	3325	3325	3240	4295	2315	3305	3311.19	1.91	-550	3345	3325	3285	3265	3225	3335	3275	27	990	100	2440	5	1	26979604	897	10.49	0.83	12	0.01	317.00	3999.00	3880	20230518	-14.30	2830	20230726	17.49	3615	-8.02	20240418	2960	12.33	20240308	3880	-14.30	20230518	2830	17.49	20230726	2.05	N	039240	100	26 억	514186	N	N	N	N
122	20240508	160403	57	100.00	KOSDAQ	금속	N	N	N	N	N	3305	35	2	1.07	288936775	88263	87.35	3255	3305	3245	4250	2290	3270	3273.52	1.86	12873	3323	3296	3263	3236	3203	3280	3220	27	980	100	2410	5	1	26979604	892	10.43	0.83	12	0.33	317.00	3999.00	3880	20230518	-14.82	2830	20230726	16.78	3615	-8.58	20240418	2960	11.66	20240308	3880	-14.82	20230518	2830	16.78	20230726	2.08	N	039240	100	26 억	501313	N	N	N	N
123	20240508	150406	57	100.00	KOSDAQ	금속	N	N	N	N	N	3295	25	2	0.76	265402250	81136	80.30	3255	3295	3245	4250	2290	3270	3271.08	1.86	13420	3323	3296	3263	3236	3203	3280	3220	27	980	100	2410	5	1	26979604	889	10.39	0.82	12	0.30	317.00	3999.00	3880	20230518	-15.08	2830	20230726	16.43	3615	-8.85	20240418	2960	11.32	20240308	3880	-15.08	20230518	2830	16.43	20230726	2.08	N	039240	100	26 억	501313	N	N	N	N
124	20240508	140400	57	100.00	KOSDAQ	금속	N	N	N	N	N	3295	25	2	0.76	256216430	78342	77.53	3255	3295	3245	4250	2290	3270	3270.49	1.86	11295	3323	3296	3263	3236	3203	3280	3220	27	980	100	2410	5	1	26979604	889	10.39	0.82	12	0.29	317.00	3999.00	3880	20230518	-15.08	2830	20230726	16.43	3615	-8.85	20240418	2960	11.32	20240308	3880	-15.08	20230518	2830	16.43	20230726	2.08	N	039240	100	26 억	501313	N	N	N	N
125	20240508	130400	57	100.00	KOSDAQ	금속	N	N	N	N	N	3275	5	2	0.15	195879515	59958	59.34	3255	3290	3245	4250	2290	3270	3266.95	1.86	8908	3323	3296	3263	3236	3203	3280	3220	27	980	100	2410	5	1	26979604	884	10.33	0.82	12	0.22	317.00	3999.00	3880	20230518	-15.59	2830	20230726	15.72	3615	-9.41	20240418	2960	10.64	20240308	3880	-15.59	20230518	2830	15.72	20230726	2.08	N	039240	100	26 억	501313	N	N	N	N
126	20240508	120401	57	100.00	KOSDAQ	금속	N	N	N	N	N	3270	0	3	0.00	151296530	46354	45.88	3255	3280	3245	4250	2290	3270	3263.94	1.86	5549	3323	3296	3263	3236	3203	3280	3220	27	980	100	2410	5	1	26979604	882	10.32	0.82	12	0.17	317.00	3999.00	3880	20230518	-15.72	2830	20230726	15.55	3615	-9.54	20240418	2960	10.47	20240308	3880	-15.72	20230518	2830	15.55	20230726	2.08	N	039240	100	26 억	501313	N	N	N	N
127	20240508	110436	57	100.00	KOSDAQ	금속	N	N	N	N	N	3275	5	2	0.15	113395915	34747	34.39	3255	3280	3245	4250	2290	3270	3263.47	1.86	1828	3323	3296	3263	3236	3203	3280	3220	27	980	100	2410	5	1	26979604	884	10.33	0.82	12	0.13	317.00	3999.00	3880	20230518	-15.59	2830	20230726	15.72	3615	-9.41	20240418	2960	10.64	20240308	3880	-15.59	20230518	2830	15.72	20230726	2.08	N	039240	100	26 억	501313	N	N	N	N
128	20240508	100408	57	100.00	KOSDAQ	금속	N	N	N	N	N	3275	5	2	0.15	65626795	20140	19.93	3255	3280	3245	4250	2290	3270	3258.53	1.86	1074	3323	3296	3263	3236	3203	3280	3220	27	980	100	2410	5	1	26979604	884	10.33	0.82	12	0.07	317.00	3999.00	3880	20230518	-15.59	2830	20230726	15.72	3615	-9.41	20240418	2960	10.64	20240308	3880	-15.59	20230518	2830	15.72	20230726	2.08	N	039240	100	26 억	501313	N	N	N	N
129	20240508	090404	57	100.00	KOSDAQ	금속	N	N	N	N	N	3270	0	3	0.00	2851405	875	0.87	3255	3270	3255	4250	2290	3270	3258.75	1.86	-88	3323	3296	3263	3236	3203	3280	3220	27	980	100	2410	5	1	26979604	882	10.32	0.82	12	0.00	317.00	3999.00	3880	20230518	-15.72	2830	20230726	15.55	3615	-9.54	20240418	2960	10.47	20240308	3880	-15.72	20230518	2830	15.55	20230726	2.08	N	039240	100	26 억	501313	N	N	N	N
130	20240503	160412	57	100.00	KOSDAQ	금속	N	N	N	N	N	3255	-25	5	-0.76	232718265	71533	66.14	3310	3310	3240	4260	2300	3280	3253.30	1.79	2437	3396	3337	3281	3222	3166	3310	3195	27	980	100	2420	5	1	26979604	878	10.27	0.81	12	0.27	317.00	3999.00	3880	20230518	-16.11	2830	20230726	15.02	3615	-9.96	20240418	2960	9.97	20240308	3880	-16.11	20230518	2830	15.02	20230726	2.05	N	039240	100	26 억	483323	N	N	N	N
131	20240503	150411	57	100.00	KOSDAQ	금속	N	N	N	N	N	3255	-25	5	-0.76	223943000	68834	63.64	3310	3310	3240	4260	2300	3280	3253.38	1.79	2230	3396	3337	3281	3222	3166	3310	3195	27	980	100	2420	5	1	26979604	878	10.27	0.81	12	0.26	317.00	3999.00	3880	20230518	-16.11	2830	20230726	15.02	3615	-9.96	20240418	2960	9.97	20240308	3880	-16.11	20230518	2830	15.02	20230726	2.05	N	039240	100	26 억	483323	N	N	N	N
132	20240503	140412	57	100.00	KOSDAQ	금속	N	N	N	N	N	3250	-30	5	-0.91	200538965	61620	56.97	3310	3310	3240	4260	2300	3280	3254.45	1.79	2296	3396	3337	3281	3222	3166	3310	3195	27	980	100	2420	5	1	26979604	877	10.25	0.81	12	0.23	317.00	3999.00	3880	20230518	-16.24	2830	20230726	14.84	3615	-10.10	20240418	2960	9.80	20240308	3880	-16.24	20230518	2830	14.84	20230726	2.05	N	039240	100	26 억	483323	N	N	N	N
133	20240503	130412	57	100.00	KOSDAQ	금속	N	N	N	N	N	3260	-20	5	-0.61	135062995	41462	38.33	3310	3310	3245	4260	2300	3280	3257.51	1.79	546	3396	3337	3281	3222	3166	3310	3195	27	980	100	2420	5	1	26979604	880	10.28	0.82	12	0.15	317.00	3999.00	3880	20230518	-15.98	2830	20230726	15.19	3615	-9.82	20240418	2960	10.14	20240308	3880	-15.98	20230518	2830	15.19	20230726	2.05	N	039240	100	26 억	483323	N	N	N	N
134	20240503	120411	57	100.00	KOSDAQ	금속	N	N	N	N	N	3265	-15	5	-0.46	104817015	32158	29.73	3310	3310	3250	4260	2300	3280	3259.44	1.79	4659	3396	3337	3281	3222	3166	3310	3195	27	980	100	2420	5	1	26979604	881	10.30	0.82	12	0.12	317.00	3999.00	3880	20230518	-15.85	2830	20230726	15.37	3615	-9.68	20240418	2960	10.30	20240308	3880	-15.85	20230518	2830	15.37	20230726	2.05	N	039240	100	26 억	483323	N	N	N	N
135	20240503	110409	57	100.00	KOSDAQ	금속	N	N	N	N	N	3265	-15	5	-0.46	74096405	22726	21.01	3310	3310	3255	4260	2300	3280	3260.42	1.79	2789	3396	3337	3281	3222	3166	3310	3195	27	980	100	2420	5	1	26979604	881	10.30	0.82	12	0.08	317.00	3999.00	3880	20230518	-15.85	2830	20230726	15.37	3615	-9.68	20240418	2960	10.30	20240308	3880	-15.85	20230518	2830	15.37	20230726	2.05	N	039240	100	26 억	483323	N	N	N	N
136	20240503	100409	57	100.00	KOSDAQ	금속	N	N	N	N	N	3260	-20	5	-0.61	34140280	10462	9.67	3310	3310	3260	4260	2300	3280	3263.27	1.79	-738	3396	3337	3281	3222	3166	3310	3195	27	980	100	2420	5	1	26979604	880	10.28	0.82	12	0.04	317.00	3999.00	3880	20230518	-15.98	2830	20230726	15.19	3615	-9.82	20240418	2960	10.14	20240308	3880	-15.98	20230518	2830	15.19	20230726	2.05	N	039240	100	26 억	483323	N	N	N	N
137	20240503	090408	57	100.00	KOSDAQ	금속	N	N	N	N	N	3275	-5	5	-0.15	10395090	3184	2.94	3310	3310	3260	4260	2300	3280	3264.79	1.79	233	3396	3337	3281	3222	3166	3310	3195	27	980	100	2420	5	1	26979604	884	10.33	0.82	12	0.01	317.00	3999.00	3880	20230518	-15.59	2830	20230726	15.72	3615	-9.41	20240418	2960	10.64	20240308	3880	-15.59	20230518	2830	15.72	20230726	2.05	N	039240	100	26 억	483323	N	N	N	N
138	20240502	160407	57	100.00	KOSDAQ	금속	N	N	N	N	N	3280	-40	5	-1.20	354381975	107978	59.24	3320	3340	3225	4315	2325	3320	3281.99	1.71	21498	3380	3350	3305	3275	3230	3365	3290	27	995	100	2450	5	1	26979604	885	10.35	0.82	12	0.40	317.00	3999.00	3880	20230518	-15.46	2830	20230726	15.90	3615	-9.27	20240418	2960	10.81	20240308	3880	-15.46	20230518	2830	15.90	20230726	2.06	N	039240	100	26 억	461738	N	N	N	N
139	20240502	150409	57	100.00	KOSDAQ	금속	N	N	N	N	N	3270	-50	5	-1.51	331772845	101062	55.44	3320	3340	3225	4315	2325	3320	3282.86	1.71	18735	3380	3350	3305	3275	3230	3365	3290	27	995	100	2450	5	1	26979604	882	10.32	0.82	12	0.37	317.00	3999.00	3880	20230518	-15.72	2830	20230726	15.55	3615	-9.54	20240418	2960	10.47	20240308	3880	-15.72	20230518	2830	15.55	20230726	2.06	N	039240	100	26 억	461738	N	N	N	N
140	20240502	140406	57	100.00	KOSDAQ	금속	N	N	N	N	N	3290	-30	5	-0.90	299176395	91114	49.99	3320	3340	3225	4315	2325	3320	3283.54	1.71	17554	3380	3350	3305	3275	3230	3365	3290	27	995	100	2450	5	1	26979604	888	10.38	0.82	12	0.34	317.00	3999.00	3880	20230518	-15.21	2830	20230726	16.25	3615	-8.99	20240418	2960	11.15	20240308	3880	-15.21	20230518	2830	16.25	20230726	2.06	N	039240	100	26 억	461738	N	N	N	N
141	20240502	130405	57	100.00	KOSDAQ	금속	N	N	N	N	N	3280	-40	5	-1.20	288182885	87759	48.15	3320	3340	3225	4315	2325	3320	3283.80	1.71	16783	3380	3350	3305	3275	3230	3365	3290	27	995	100	2450	5	1	26979604	885	10.35	0.82	12	0.33	317.00	3999.00	3880	20230518	-15.46	2830	20230726	15.90	3615	-9.27	20240418	2960	10.81	20240308	3880	-15.46	20230518	2830	15.90	20230726	2.06	N	039240	100	26 억	461738	N	N	N	N
142	20240502	120405	57	100.00	KOSDAQ	금속	N	N	N	N	N	3280	-40	5	-1.20	266908215	81269	44.58	3320	3340	3225	4315	2325	3320	3284.26	1.71	16858	3380	3350	3305	3275	3230	3365	3290	27	995	100	2450	5	1	26979604	885	10.35	0.82	12	0.30	317.00	3999.00	3880	20230518	-15.46	2830	20230726	15.90	3615	-9.27	20240418	2960	10.81	20240308	3880	-15.46	20230518	2830	15.90	20230726	2.06	N	039240	100	26 억	461738	N	N	N	N
143	20240502	110404	57	100.00	KOSDAQ	금속	N	N	N	N	N	3280	-40	5	-1.20	255103685	77667	42.61	3320	3340	3225	4315	2325	3320	3284.58	1.71	16858	3380	3350	3305	3275	3230	3365	3290	27	995	100	2450	5	1	26979604	885	10.35	0.82	12	0.29	317.00	3999.00	3880	20230518	-15.46	2830	20230726	15.90	3615	-9.27	20240418	2960	10.81	20240308	3880	-15.46	20230518	2830	15.90	20230726	2.06	N	039240	100	26 억	461738	N	N	N	N
144	20240502	100404	57	100.00	KOSDAQ	금속	N	N	N	N	N	3290	-30	5	-0.90	185365915	56429	30.96	3320	3340	3225	4315	2325	3320	3284.94	1.71	4748	3380	3350	3305	3275	3230	3365	3290	27	995	100	2450	5	1	26979604	888	10.38	0.82	12	0.21	317.00	3999.00	3880	20230518	-15.21	2830	20230726	16.25	3615	-8.99	20240418	2960	11.15	20240308	3880	-15.21	20230518	2830	16.25	20230726	2.06	N	039240	100	26 억	461738	N	N	N	N
145	20240502	090405	57	100.00	KOSDAQ	금속	N	N	N	N	N	3330	10	2	0.30	6457215	1944	1.07	3320	3340	3320	4315	2325	3320	3321.61	1.71	-625	3380	3350	3305	3275	3230	3365	3290	27	995	100	2450	5	1	26979604	898	10.50	0.83	12	0.01	317.00	3999.00	3880	20230518	-14.18	2830	20230726	17.67	3615	-7.88	20240418	2960	12.50	20240308	3880	-14.18	20230518	2830	17.67	20230726	2.06	N	039240	100	26 억	461738	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History