KissMeData/059270/price/prices-20240501.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

61 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	160607	57	100.00	KOSDAQ	금속	N	N	N	N	N	9030	-80	5	-0.88	1982997440	219791	33.13	9120	9150	8890	11840	6380	9110	9022.18	2.15	-52470	9970	9540	9220	8790	8470	9755	9005	54	2730	500	5460	10	1	10797992	975	-127.18	2.47	12	2.04	-71.00	3656.00	19740	20240223	-54.26	5470	20231030	65.08	19740	-54.26	20240223	6680	35.18	20240424	19740	-54.26	20240223	5470	65.08	20231030	1.40	N	059270	500	53 억	231673	N	N	N	N
3	20240531	150602	57	100.00	KOSDAQ	금속	N	N	N	N	N	9000	-110	5	-1.21	1892896250	209778	31.62	9120	9150	8890	11840	6380	9110	9023.33	2.15	-50238	9970	9540	9220	8790	8470	9755	9005	54	2730	500	5460	10	1	10797992	972	-126.76	2.46	12	1.94	-71.00	3656.00	19740	20240223	-54.41	5470	20231030	64.53	19740	-54.41	20240223	6680	34.73	20240424	19740	-54.41	20240223	5470	64.53	20231030	1.40	N	059270	500	53 억	231673	N	N	N	N
4	20240531	140606	57	100.00	KOSDAQ	금속	N	N	N	N	N	9030	-80	5	-0.88	1689641840	187252	28.22	9120	9150	8890	11840	6380	9110	9023.36	2.15	-37988	9970	9540	9220	8790	8470	9755	9005	54	2730	500	5460	10	1	10797992	975	-127.18	2.47	12	1.73	-71.00	3656.00	19740	20240223	-54.26	5470	20231030	65.08	19740	-54.26	20240223	6680	35.18	20240424	19740	-54.26	20240223	5470	65.08	20231030	1.40	N	059270	500	53 억	231673	N	N	N	N
5	20240531	130609	57	100.00	KOSDAQ	금속	N	N	N	N	N	9070	-40	5	-0.44	1573306440	174418	26.29	9120	9150	8890	11840	6380	9110	9020.32	2.15	-36265	9970	9540	9220	8790	8470	9755	9005	54	2730	500	5460	10	1	10797992	979	-127.75	2.48	12	1.62	-71.00	3656.00	19740	20240223	-54.05	5470	20231030	65.81	19740	-54.05	20240223	6680	35.78	20240424	19740	-54.05	20240223	5470	65.81	20231030	1.40	N	059270	500	53 억	231673	N	N	N	N
6	20240531	120611	57	100.00	KOSDAQ	금속	N	N	N	N	N	9040	-70	5	-0.77	1489167280	165146	24.89	9120	9150	8890	11840	6380	9110	9017.28	2.15	-37005	9970	9540	9220	8790	8470	9755	9005	54	2730	500	5460	10	1	10797992	976	-127.32	2.47	12	1.53	-71.00	3656.00	19740	20240223	-54.20	5470	20231030	65.27	19740	-54.20	20240223	6680	35.33	20240424	19740	-54.20	20240223	5470	65.27	20231030	1.40	N	059270	500	53 억	231673	N	N	N	N
7	20240531	110607	57	100.00	KOSDAQ	금속	N	N	N	N	N	9030	-80	5	-0.88	1382013720	153281	23.10	9120	9150	8890	11840	6380	9110	9016.21	2.15	-33468	9970	9540	9220	8790	8470	9755	9005	54	2730	500	5460	10	1	10797992	975	-127.18	2.47	12	1.42	-71.00	3656.00	19740	20240223	-54.26	5470	20231030	65.08	19740	-54.26	20240223	6680	35.18	20240424	19740	-54.26	20240223	5470	65.08	20231030	1.40	N	059270	500	53 억	231673	N	N	N	N
8	20240531	100609	57	100.00	KOSDAQ	금속	N	N	N	N	N	8940	-170	5	-1.87	1110846060	123241	18.57	9120	9150	8890	11840	6380	9110	9013.61	2.15	-21942	9970	9540	9220	8790	8470	9755	9005	54	2730	500	5460	10	1	10797992	965	-125.92	2.45	12	1.14	-71.00	3656.00	19740	20240223	-54.71	5470	20231030	63.44	19740	-54.71	20240223	6680	33.83	20240424	19740	-54.71	20240223	5470	63.44	20231030	1.40	N	059270	500	53 억	231673	N	N	N	N
9	20240531	090605	57	100.00	KOSDAQ	금속	N	N	N	N	N	9140	30	2	0.33	196358800	21693	3.27	9120	9140	8950	11840	6380	9110	9051.71	2.15	-7717	9970	9540	9220	8790	8470	9755	9005	54	2730	500	5460	10	1	10797992	987	-128.73	2.50	12	0.20	-71.00	3656.00	19740	20240223	-53.70	5470	20231030	67.09	19740	-53.70	20240223	6680	36.83	20240424	19740	-53.70	20240223	5470	67.09	20231030	1.40	N	059270	500	53 억	231673	N	N	N	N
10	20240530	160603	57	100.00	KOSDAQ	금속	N	N	N	N	N	9110	400	2	4.59	6170099240	662301	268.55	9000	9650	8900	11320	6100	8710	9316.57	1.18	105732	9430	9070	8820	8460	8210	8945	8335	54	2610	500	5220	10	1	10797992	984	-128.31	2.49	12	6.13	-71.00	3656.00	19740	20240223	-53.85	5470	20231030	66.54	19740	-53.85	20240223	6680	36.38	20240424	19740	-53.85	20240223	5470	66.54	20231030	1.37	N	059270	500	53 억	127608	N	N	N	N
11	20240530	150604	57	100.00	KOSDAQ	금속	N	N	N	N	N	9240	530	2	6.08	5606437910	600664	243.56	9000	9650	8900	11320	6100	8710	9333.73	1.18	99089	9430	9070	8820	8460	8210	8945	8335	54	2610	500	5220	10	1	10797992	998	-130.14	2.53	12	5.56	-71.00	3656.00	19740	20240223	-53.19	5470	20231030	68.92	19740	-53.19	20240223	6680	38.32	20240424	19740	-53.19	20240223	5470	68.92	20231030	1.37	N	059270	500	53 억	127608	N	N	N	N
12	20240530	140605	57	100.00	KOSDAQ	금속	N	N	N	N	N	9530	820	2	9.41	4728762620	507763	205.89	9000	9580	8900	11320	6100	8710	9312.93	1.18	83140	9430	9070	8820	8460	8210	8945	8335	54	2610	500	5220	10	1	10797992	1029	-134.23	2.61	12	4.70	-71.00	3656.00	19740	20240223	-51.72	5470	20231030	74.22	19740	-51.72	20240223	6680	42.66	20240424	19740	-51.72	20240223	5470	74.22	20231030	1.37	N	059270	500	53 억	127608	N	N	N	N
13	20240530	130605	57	100.00	KOSDAQ	금속	N	N	N	N	N	9200	490	2	5.63	3357672020	362375	146.94	9000	9450	8900	11320	6100	8710	9265.74	1.18	52361	9430	9070	8820	8460	8210	8945	8335	54	2610	500	5220	10	1	10797992	993	-129.58	2.52	12	3.36	-71.00	3656.00	19740	20240223	-53.39	5470	20231030	68.19	19740	-53.39	20240223	6680	37.72	20240424	19740	-53.39	20240223	5470	68.19	20231030	1.37	N	059270	500	53 억	127608	N	N	N	N
14	20240530	120605	57	100.00	KOSDAQ	금속	N	N	N	N	N	9270	560	2	6.43	3125023220	337155	136.71	9000	9450	8900	11320	6100	8710	9268.80	1.18	53232	9430	9070	8820	8460	8210	8945	8335	54	2610	500	5220	10	1	10797992	1001	-130.56	2.54	12	3.12	-71.00	3656.00	19740	20240223	-53.04	5470	20231030	69.47	19740	-53.04	20240223	6680	38.77	20240424	19740	-53.04	20240223	5470	69.47	20231030	1.37	N	059270	500	53 억	127608	N	N	N	N
15	20240530	110604	57	100.00	KOSDAQ	금속	N	N	N	N	N	9270	560	2	6.43	2984138970	321900	130.53	9000	9450	8900	11320	6100	8710	9270.39	1.18	50238	9430	9070	8820	8460	8210	8945	8335	54	2610	500	5220	10	1	10797992	1001	-130.56	2.54	12	2.98	-71.00	3656.00	19740	20240223	-53.04	5470	20231030	69.47	19740	-53.04	20240223	6680	38.77	20240424	19740	-53.04	20240223	5470	69.47	20231030	1.37	N	059270	500	53 억	127608	N	N	N	N
16	20240530	100606	57	100.00	KOSDAQ	금속	N	N	N	N	N	9210	500	2	5.74	2652339260	285984	115.96	9000	9450	8900	11320	6100	8710	9274.43	1.18	47192	9430	9070	8820	8460	8210	8945	8335	54	2610	500	5220	10	1	10797992	994	-129.72	2.52	12	2.65	-71.00	3656.00	19740	20240223	-53.34	5470	20231030	68.37	19740	-53.34	20240223	6680	37.87	20240424	19740	-53.34	20240223	5470	68.37	20231030	1.37	N	059270	500	53 억	127608	N	N	N	N
17	20240530	090605	57	100.00	KOSDAQ	금속	N	N	N	N	N	9300	590	2	6.77	823066230	89979	36.49	9000	9440	8900	11320	6100	8710	9147.31	1.18	14487	9430	9070	8820	8460	8210	8945	8335	54	2610	500	5220	10	1	10797992	1004	-130.99	2.54	12	0.83	-71.00	3656.00	19740	20240223	-52.89	5470	20231030	70.02	19740	-52.89	20240223	6680	39.22	20240424	19740	-52.89	20240223	5470	70.02	20231030	1.37	N	059270	500	53 억	127608	N	N	N	N
18	20240529	160600	57	100.00	KOSDAQ	금속	N	N	N	N	N	8710	-370	5	-4.07	2158462280	245753	91.83	9090	9180	8570	11800	6360	9080	8783.84	1.34	-18622	9940	9510	9280	8850	8620	9395	8735	54	2720	500	5440	10	1	10797992	941	-122.68	2.38	12	2.28	-71.00	3656.00	19740	20240223	-55.88	5470	20231030	59.23	19740	-55.88	20240223	6680	30.39	20240424	19740	-55.88	20240223	5470	59.23	20231030	1.30	N	059270	500	53 억	144481	N	N	N	N
19	20240529	150558	57	100.00	KOSDAQ	금속	N	N	N	N	N	8700	-380	5	-4.19	1809216880	205328	76.73	9090	9180	8620	11800	6360	9080	8811.35	1.34	-6772	9940	9510	9280	8850	8620	9395	8735	54	2720	500	5440	10	1	10797992	939	-122.54	2.38	12	1.90	-71.00	3656.00	19740	20240223	-55.93	5470	20231030	59.05	19740	-55.93	20240223	6680	30.24	20240424	19740	-55.93	20240223	5470	59.05	20231030	1.30	N	059270	500	53 억	144481	N	N	N	N
20	20240529	140558	57	100.00	KOSDAQ	금속	N	N	N	N	N	8740	-340	5	-3.74	1664884210	188767	70.54	9090	9180	8620	11800	6360	9080	8819.78	1.34	-6307	9940	9510	9280	8850	8620	9395	8735	54	2720	500	5440	10	1	10797992	944	-123.10	2.39	12	1.75	-71.00	3656.00	19740	20240223	-55.72	5470	20231030	59.78	19740	-55.72	20240223	6680	30.84	20240424	19740	-55.72	20240223	5470	59.78	20231030	1.30	N	059270	500	53 억	144481	N	N	N	N
21	20240529	130600	57	100.00	KOSDAQ	금속	N	N	N	N	N	8780	-300	5	-3.30	1541622610	174713	65.29	9090	9180	8620	11800	6360	9080	8823.74	1.34	-1430	9940	9510	9280	8850	8620	9395	8735	54	2720	500	5440	10	1	10797992	948	-123.66	2.40	12	1.62	-71.00	3656.00	19740	20240223	-55.52	5470	20231030	60.51	19740	-55.52	20240223	6680	31.44	20240424	19740	-55.52	20240223	5470	60.51	20231030	1.30	N	059270	500	53 억	144481	N	N	N	N
22	20240529	120603	57	100.00	KOSDAQ	금속	N	N	N	N	N	8770	-310	5	-3.41	1461409810	165504	61.85	9090	9180	8620	11800	6360	9080	8830.06	1.34	-273	9940	9510	9280	8850	8620	9395	8735	54	2720	500	5440	10	1	10797992	947	-123.52	2.40	12	1.53	-71.00	3656.00	19740	20240223	-55.57	5470	20231030	60.33	19740	-55.57	20240223	6680	31.29	20240424	19740	-55.57	20240223	5470	60.33	20231030	1.30	N	059270	500	53 억	144481	N	N	N	N
23	20240529	110601	57	100.00	KOSDAQ	금속	N	N	N	N	N	8800	-280	5	-3.08	1274178830	144015	53.82	9090	9180	8620	11800	6360	9080	8847.54	1.34	-411	9940	9510	9280	8850	8620	9395	8735	54	2720	500	5440	10	1	10797992	950	-123.94	2.41	12	1.33	-71.00	3656.00	19740	20240223	-55.42	5470	20231030	60.88	19740	-55.42	20240223	6680	31.74	20240424	19740	-55.42	20240223	5470	60.88	20231030	1.30	N	059270	500	53 억	144481	N	N	N	N
24	20240529	100559	57	100.00	KOSDAQ	금속	N	N	N	N	N	8720	-360	5	-3.96	1175002050	132742	49.60	9090	9180	8620	11800	6360	9080	8851.77	1.34	2066	9940	9510	9280	8850	8620	9395	8735	54	2720	500	5440	10	1	10797992	942	-122.82	2.39	12	1.23	-71.00	3656.00	19740	20240223	-55.83	5470	20231030	59.41	19740	-55.83	20240223	6680	30.54	20240424	19740	-55.83	20240223	5470	59.41	20231030	1.30	N	059270	500	53 억	144481	N	N	N	N
25	20240529	090556	57	100.00	KOSDAQ	금속	N	N	N	N	N	9150	70	2	0.77	75326600	8247	3.08	9090	9180	9080	11800	6360	9080	9133.82	1.34	-3121	9940	9510	9280	8850	8620	9395	8735	54	2720	500	5440	10	1	10797992	988	-128.87	2.50	12	0.08	-71.00	3656.00	19740	20240223	-53.65	5470	20231030	67.28	19740	-53.65	20240223	6680	36.98	20240424	19740	-53.65	20240223	5470	67.28	20231030	1.30	N	059270	500	53 억	144481	N	N	N	N
26	20240528	160556	57	100.00	KOSDAQ	금속	N	N	N	N	N	9080	-180	5	-1.94	2473369460	265249	42.95	9280	9710	9050	12030	6490	9260	9327.55	1.83	-56396	9846	9552	8986	8692	8126	9700	8840	54	2770	500	5550	10	1	10797992	980	-127.89	2.48	12	2.46	-71.00	3656.00	19740	20240223	-54.00	5470	20231030	66.00	19740	-54.00	20240223	6680	35.93	20240424	19740	-54.00	20240223	5470	66.00	20231030	1.40	N	059270	500	53 억	198079	N	N	N	N
27	20240528	150559	57	100.00	KOSDAQ	금속	N	N	N	N	N	9140	-120	5	-1.30	2362326420	253033	40.97	9280	9710	9050	12030	6490	9260	9336.04	1.83	-56601	9846	9552	8986	8692	8126	9700	8840	54	2770	500	5550	10	1	10797992	987	-128.73	2.50	12	2.34	-71.00	3656.00	19740	20240223	-53.70	5470	20231030	67.09	19740	-53.70	20240223	6680	36.83	20240424	19740	-53.70	20240223	5470	67.09	20231030	1.40	N	059270	500	53 억	198079	N	N	N	N
28	20240528	140559	57	100.00	KOSDAQ	금속	N	N	N	N	N	9210	-50	5	-0.54	2116196880	226203	36.63	9280	9710	9050	12030	6490	9260	9355.30	1.83	-47178	9846	9552	8986	8692	8126	9700	8840	54	2770	500	5550	10	1	10797992	994	-129.72	2.52	12	2.09	-71.00	3656.00	19740	20240223	-53.34	5470	20231030	68.37	19740	-53.34	20240223	6680	37.87	20240424	19740	-53.34	20240223	5470	68.37	20231030	1.40	N	059270	500	53 억	198079	N	N	N	N
29	20240528	130557	57	100.00	KOSDAQ	금속	N	N	N	N	N	9280	20	2	0.22	1990662620	212591	34.42	9280	9710	9050	12030	6490	9260	9363.81	1.83	-44799	9846	9552	8986	8692	8126	9700	8840	54	2770	500	5550	10	1	10797992	1002	-130.70	2.54	12	1.97	-71.00	3656.00	19740	20240223	-52.99	5470	20231030	69.65	19740	-52.99	20240223	6680	38.92	20240424	19740	-52.99	20240223	5470	69.65	20231030	1.40	N	059270	500	53 억	198079	N	N	N	N
30	20240528	120557	57	100.00	KOSDAQ	금속	N	N	N	N	N	9220	-40	5	-0.43	1894658570	202216	32.74	9280	9710	9050	12030	6490	9260	9369.48	1.83	-42570	9846	9552	8986	8692	8126	9700	8840	54	2770	500	5550	10	1	10797992	996	-129.86	2.52	12	1.87	-71.00	3656.00	19740	20240223	-53.29	5470	20231030	68.56	19740	-53.29	20240223	6680	38.02	20240424	19740	-53.29	20240223	5470	68.56	20231030	1.40	N	059270	500	53 억	198079	N	N	N	N
31	20240528	110544	57	100.00	KOSDAQ	금속	N	N	N	N	N	9270	10	2	0.11	1783108960	190091	30.78	9280	9710	9050	12030	6490	9260	9380.29	1.83	-39460	9846	9552	8986	8692	8126	9700	8840	54	2770	500	5550	10	1	10797992	1001	-130.56	2.54	12	1.76	-71.00	3656.00	19740	20240223	-53.04	5470	20231030	69.47	19740	-53.04	20240223	6680	38.77	20240424	19740	-53.04	20240223	5470	69.47	20231030	1.40	N	059270	500	53 억	198079	N	N	N	N
32	20240528	100558	57	100.00	KOSDAQ	금속	N	N	N	N	N	9220	-40	5	-0.43	1522294460	162021	26.23	9280	9710	9050	12030	6490	9260	9395.66	1.83	-28749	9846	9552	8986	8692	8126	9700	8840	54	2770	500	5550	10	1	10797992	996	-129.86	2.52	12	1.50	-71.00	3656.00	19740	20240223	-53.29	5470	20231030	68.56	19740	-53.29	20240223	6680	38.02	20240424	19740	-53.29	20240223	5470	68.56	20231030	1.40	N	059270	500	53 억	198079	N	N	N	N
33	20240528	090559	57	100.00	KOSDAQ	금속	N	N	N	N	N	9370	110	2	1.19	208609710	22721	3.68	9280	9370	9050	12030	6490	9260	9181.36	1.83	-2851	9846	9552	8986	8692	8126	9700	8840	54	2770	500	5550	10	1	10797992	1012	-131.97	2.56	12	0.21	-71.00	3656.00	19740	20240223	-52.53	5470	20231030	71.30	19740	-52.53	20240223	6680	40.27	20240424	19740	-52.53	20240223	5470	71.30	20231030	1.40	N	059270	500	53 억	198079	N	N	N	N
34	20240527	160547	57	100.00	KOSDAQ	금속	N	N	N	N	N	9260	1160	2	14.32	5387838630	610034	140.68	8420	9280	8420	10530	5670	8100	8832.17	0.91	103696	9293	8696	8283	7686	7273	8490	7480	54	2430	500	4860	10	1	10797992	1000	-130.42	2.53	12	5.65	-71.00	3656.00	19740	20240223	-53.09	5470	20231030	69.29	19740	-53.09	20240223	6680	38.62	20240424	19740	-53.09	20240223	5470	69.29	20231030	1.36	N	059270	500	53 억	98743	N	N	N	N
35	20240527	150558	57	100.00	KOSDAQ	금속	N	N	N	N	N	9250	1150	2	14.20	4815809530	548163	126.41	8420	9250	8420	10530	5670	8100	8785.99	0.91	92626	9293	8696	8283	7686	7273	8490	7480	54	2430	500	4860	10	1	10797992	999	-130.28	2.53	12	5.08	-71.00	3656.00	19740	20240223	-53.14	5470	20231030	69.10	19740	-53.14	20240223	6680	38.47	20240424	19740	-53.14	20240223	5470	69.10	20231030	1.36	N	059270	500	53 억	98743	N	N	N	N
36	20240527	140556	57	100.00	KOSDAQ	금속	N	N	N	N	N	8810	710	2	8.77	3381154420	389561	89.84	8420	8980	8420	10530	5670	8100	8680.14	0.91	43357	9293	8696	8283	7686	7273	8490	7480	54	2430	500	4860	10	1	10797992	951	-124.08	2.41	12	3.61	-71.00	3656.00	19740	20240223	-55.37	5470	20231030	61.06	19740	-55.37	20240223	6680	31.89	20240424	19740	-55.37	20240223	5470	61.06	20231030	1.36	N	059270	500	53 억	98743	N	N	N	N
37	20240527	130555	57	100.00	KOSDAQ	금속	N	N	N	N	N	8740	640	2	7.90	3182688840	367081	84.65	8420	8980	8420	10530	5670	8100	8671.04	0.91	40257	9293	8696	8283	7686	7273	8490	7480	54	2430	500	4860	10	1	10797992	944	-123.10	2.39	12	3.40	-71.00	3656.00	19740	20240223	-55.72	5470	20231030	59.78	19740	-55.72	20240223	6680	30.84	20240424	19740	-55.72	20240223	5470	59.78	20231030	1.36	N	059270	500	53 억	98743	N	N	N	N
38	20240527	120557	57	100.00	KOSDAQ	금속	N	N	N	N	N	8830	730	2	9.01	2971216340	343018	79.11	8420	8980	8420	10530	5670	8100	8662.80	0.91	41049	9293	8696	8283	7686	7273	8490	7480	54	2430	500	4860	10	1	10797992	953	-124.37	2.42	12	3.18	-71.00	3656.00	19740	20240223	-55.27	5470	20231030	61.43	19740	-55.27	20240223	6680	32.19	20240424	19740	-55.27	20240223	5470	61.43	20231030	1.36	N	059270	500	53 억	98743	N	N	N	N
39	20240527	110556	57	100.00	KOSDAQ	금속	N	N	N	N	N	8750	650	2	8.02	2667305720	308537	71.15	8420	8980	8420	10530	5670	8100	8645.90	0.91	41756	9293	8696	8283	7686	7273	8490	7480	54	2430	500	4860	10	1	10797992	945	-123.24	2.39	12	2.86	-71.00	3656.00	19740	20240223	-55.67	5470	20231030	59.96	19740	-55.67	20240223	6680	30.99	20240424	19740	-55.67	20240223	5470	59.96	20231030	1.36	N	059270	500	53 억	98743	N	N	N	N
40	20240527	100554	57	100.00	KOSDAQ	금속	N	N	N	N	N	8650	550	2	6.79	2371851710	274864	63.39	8420	8980	8420	10530	5670	8100	8630.15	0.91	28646	9293	8696	8283	7686	7273	8490	7480	54	2430	500	4860	10	1	10797992	934	-121.83	2.37	12	2.55	-71.00	3656.00	19740	20240223	-56.18	5470	20231030	58.14	19740	-56.18	20240223	6680	29.49	20240424	19740	-56.18	20240223	5470	58.14	20231030	1.36	N	059270	500	53 억	98743	N	N	N	N
41	20240527	090555	57	100.00	KOSDAQ	금속	N	N	N	N	N	8630	530	2	6.54	756584120	88335	20.37	8420	8730	8420	10530	5670	8100	8567.59	0.91	6722	9293	8696	8283	7686	7273	8490	7480	54	2430	500	4860	10	1	10797992	932	-121.55	2.36	12	0.82	-71.00	3656.00	19740	20240223	-56.28	5470	20231030	57.77	19740	-56.28	20240223	6680	29.19	20240424	19740	-56.28	20240223	5470	57.77	20231030	1.36	N	059270	500	53 억	98743	N	N	N	N
42	20240524	160528	57	100.00	KOSDAQ	금속	N	N	N	N	N	8100	-690	5	-7.85	3582908170	432512	195.00	8800	8880	7870	11420	6160	8790	8286.52	0.96	-2551	9616	9202	8996	8582	8376	9100	8480	54	2630	500	5270	10	1	10797992	875	-114.08	2.22	12	4.01	-71.00	3656.00	19740	20240223	-58.97	5470	20231030	48.08	19740	-58.97	20240223	6680	21.26	20240424	19740	-58.97	20240223	5470	48.08	20231030	1.38	N	059270	500	53 억	103188	N	N	N	N
43	20240524	150526	57	100.00	KOSDAQ	금속	N	N	N	N	N	8100	-690	5	-7.85	3290287190	396294	178.67	8800	8880	7870	11420	6160	8790	8302.58	0.96	-11385	9616	9202	8996	8582	8376	9100	8480	54	2630	500	5270	10	1	10797992	875	-114.08	2.22	12	3.67	-71.00	3656.00	19740	20240223	-58.97	5470	20231030	48.08	19740	-58.97	20240223	6680	21.26	20240424	19740	-58.97	20240223	5470	48.08	20231030	1.38	N	059270	500	53 억	103188	N	N	N	N
44	20240524	140530	57	100.00	KOSDAQ	금속	N	N	N	N	N	8260	-530	5	-6.03	2852563390	343148	154.71	8800	8880	7870	11420	6160	8790	8312.85	0.96	-4470	9616	9202	8996	8582	8376	9100	8480	54	2630	500	5270	10	1	10797992	892	-116.34	2.26	12	3.18	-71.00	3656.00	19740	20240223	-58.16	5470	20231030	51.01	19740	-58.16	20240223	6680	23.65	20240424	19740	-58.16	20240223	5470	51.01	20231030	1.38	N	059270	500	53 억	103188	N	N	N	N
45	20240524	130528	57	100.00	KOSDAQ	금속	N	N	N	N	N	8290	-500	5	-5.69	2636446990	317271	143.04	8800	8880	7870	11420	6160	8790	8309.69	0.96	3785	9616	9202	8996	8582	8376	9100	8480	54	2630	500	5270	10	1	10797992	895	-116.76	2.27	12	2.94	-71.00	3656.00	19740	20240223	-58.00	5470	20231030	51.55	19740	-58.00	20240223	6680	24.10	20240424	19740	-58.00	20240223	5470	51.55	20231030	1.38	N	059270	500	53 억	103188	N	N	N	N
46	20240524	120528	57	100.00	KOSDAQ	금속	N	N	N	N	N	8290	-500	5	-5.69	2398786210	288428	130.04	8800	8880	7870	11420	6160	8790	8316.68	0.96	2410	9616	9202	8996	8582	8376	9100	8480	54	2630	500	5270	10	1	10797992	895	-116.76	2.27	12	2.67	-71.00	3656.00	19740	20240223	-58.00	5470	20231030	51.55	19740	-58.00	20240223	6680	24.10	20240424	19740	-58.00	20240223	5470	51.55	20231030	1.38	N	059270	500	53 억	103188	N	N	N	N
47	20240524	110527	57	100.00	KOSDAQ	금속	N	N	N	N	N	8110	-680	5	-7.74	1365888040	161275	72.71	8800	8880	8010	11420	6160	8790	8469.21	0.96	7509	9616	9202	8996	8582	8376	9100	8480	54	2630	500	5270	10	1	10797992	876	-114.23	2.22	12	1.49	-71.00	3656.00	19740	20240223	-58.92	5470	20231030	48.26	19740	-58.92	20240223	6680	21.41	20240424	19740	-58.92	20240223	5470	48.26	20231030	1.38	N	059270	500	53 억	103188	N	N	N	N
48	20240524	100530	57	100.00	KOSDAQ	금속	N	N	N	N	N	8590	-200	5	-2.28	339946970	39175	17.66	8800	8880	8590	11420	6160	8790	8677.51	0.96	-8247	9616	9202	8996	8582	8376	9100	8480	54	2630	500	5270	10	1	10797992	928	-120.99	2.35	12	0.36	-71.00	3656.00	19740	20240223	-56.48	5470	20231030	57.04	19740	-56.48	20240223	6680	28.59	20240424	19740	-56.48	20240223	5470	57.04	20231030	1.38	N	059270	500	53 억	103188	N	N	N	N
49	20240524	090528	57	100.00	KOSDAQ	금속	N	N	N	N	N	8680	-110	5	-1.25	42251790	4845	2.18	8800	8800	8680	11420	6160	8790	8719.98	0.96	-1476	9616	9202	8996	8582	8376	9100	8480	54	2630	500	5270	10	1	10797992	937	-122.25	2.37	12	0.04	-71.00	3656.00	19740	20240223	-56.03	5470	20231030	58.68	19740	-56.03	20240223	6680	29.94	20240424	19740	-56.03	20240223	5470	58.68	20231030	1.38	N	059270	500	53 억	103188	N	N	N	N
50	20240523	160524	57	100.00	KOSDAQ	금속	N	N	N	N	N	8790	-50	5	-0.57	1983726040	220941	67.46	8910	9410	8790	11490	6190	8840	8978.78	1.36	-43431	9666	9252	8856	8442	8046	9055	8245	54	2650	500	5300	10	1	10797992	949	-123.80	2.40	12	2.05	-71.00	3656.00	19740	20240223	-55.47	5470	20231030	60.69	19740	-55.47	20240223	6680	31.59	20240424	19740	-55.47	20240223	5470	60.69	20231030	1.24	N	059270	500	53 억	146438	N	N	N	N
51	20240523	150529	57	100.00	KOSDAQ	금속	N	N	N	N	N	8880	40	2	0.45	1817734920	202103	61.71	8910	9410	8810	11490	6190	8840	8994.10	1.36	-36740	9666	9252	8856	8442	8046	9055	8245	54	2650	500	5300	10	1	10797992	959	-125.07	2.43	12	1.87	-71.00	3656.00	19740	20240223	-55.02	5470	20231030	62.34	19740	-55.02	20240223	6680	32.93	20240424	19740	-55.02	20240223	5470	62.34	20231030	1.24	N	059270	500	53 억	146438	N	N	N	N
52	20240523	140530	57	100.00	KOSDAQ	금속	N	N	N	N	N	8830	-10	5	-0.11	1762158570	195822	59.79	8910	9410	8810	11490	6190	8840	8998.78	1.36	-35477	9666	9252	8856	8442	8046	9055	8245	54	2650	500	5300	10	1	10797992	953	-124.37	2.42	12	1.81	-71.00	3656.00	19740	20240223	-55.27	5470	20231030	61.43	19740	-55.27	20240223	6680	32.19	20240424	19740	-55.27	20240223	5470	61.43	20231030	1.24	N	059270	500	53 억	146438	N	N	N	N
53	20240523	130528	57	100.00	KOSDAQ	금속	N	N	N	N	N	8960	120	2	1.36	1435666800	159148	48.59	8910	9410	8810	11490	6190	8840	9020.95	1.36	-25058	9666	9252	8856	8442	8046	9055	8245	54	2650	500	5300	10	1	10797992	968	-126.20	2.45	12	1.47	-71.00	3656.00	19740	20240223	-54.61	5470	20231030	63.80	19740	-54.61	20240223	6680	34.13	20240424	19740	-54.61	20240223	5470	63.80	20231030	1.24	N	059270	500	53 억	146438	N	N	N	N
54	20240523	120525	57	100.00	KOSDAQ	금속	N	N	N	N	N	8910	70	2	0.79	1376363730	152525	46.57	8910	9410	8810	11490	6190	8840	9023.86	1.36	-24485	9666	9252	8856	8442	8046	9055	8245	54	2650	500	5300	10	1	10797992	962	-125.49	2.44	12	1.41	-71.00	3656.00	19740	20240223	-54.86	5470	20231030	62.89	19740	-54.86	20240223	6680	33.38	20240424	19740	-54.86	20240223	5470	62.89	20231030	1.24	N	059270	500	53 억	146438	N	N	N	N
55	20240523	110525	57	100.00	KOSDAQ	금속	N	N	N	N	N	8970	130	2	1.47	1274527910	141114	43.09	8910	9410	8810	11490	6190	8840	9031.90	1.36	-18350	9666	9252	8856	8442	8046	9055	8245	54	2650	500	5300	10	1	10797992	969	-126.34	2.45	12	1.31	-71.00	3656.00	19740	20240223	-54.56	5470	20231030	63.99	19740	-54.56	20240223	6680	34.28	20240424	19740	-54.56	20240223	5470	63.99	20231030	1.24	N	059270	500	53 억	146438	N	N	N	N
56	20240523	100525	57	100.00	KOSDAQ	금속	N	N	N	N	N	8880	40	2	0.45	1213538960	134283	41.00	8910	9410	8810	11490	6190	8840	9037.17	1.36	-16154	9666	9252	8856	8442	8046	9055	8245	54	2650	500	5300	10	1	10797992	959	-125.07	2.43	12	1.24	-71.00	3656.00	19740	20240223	-55.02	5470	20231030	62.34	19740	-55.02	20240223	6680	32.93	20240424	19740	-55.02	20240223	5470	62.34	20231030	1.24	N	059270	500	53 억	146438	N	N	N	N
57	20240523	090528	57	100.00	KOSDAQ	금속	N	N	N	N	N	9090	250	2	2.83	513221820	56029	17.11	8910	9410	8910	11490	6190	8840	9159.93	1.36	4324	9666	9252	8856	8442	8046	9055	8245	54	2650	500	5300	10	1	10797992	982	-128.03	2.49	12	0.52	-71.00	3656.00	19740	20240223	-53.95	5470	20231030	66.18	19740	-53.95	20240223	6680	36.08	20240424	19740	-53.95	20240223	5470	66.18	20231030	1.24	N	059270	500	53 억	146438	N	N	N	N
58	20240522	160520	57	100.00	KOSDAQ	금속	N	N	N	N	N	8840	20	2	0.23	2838414220	323221	69.94	9130	9270	8460	11460	6180	8820	8781.40	1.58	-27994	10086	9452	9136	8502	8186	9295	8345	54	2640	500	5290	10	1	10797992	955	-124.51	2.42	12	2.99	-71.00	3656.00	19740	20240223	-55.22	5470	20231030	61.61	19740	-55.22	20240223	6680	32.34	20240424	19740	-55.22	20240223	5470	61.61	20231030	0.88	N	059270	500	53 억	170958	N	N	N	N
59	20240522	150524	57	100.00	KOSDAQ	금속	N	N	N	N	N	8820	0	3	0.00	2596553720	295921	64.03	9130	9270	8460	11460	6180	8820	8774.48	1.58	-20324	10086	9452	9136	8502	8186	9295	8345	54	2640	500	5290	10	1	10797992	952	-124.23	2.41	12	2.74	-71.00	3656.00	19740	20240223	-55.32	5470	20231030	61.24	19740	-55.32	20240223	6680	32.04	20240424	19740	-55.32	20240223	5470	61.24	20231030	0.88	N	059270	500	53 억	170958	N	N	N	N
60	20240522	140526	57	100.00	KOSDAQ	금속	N	N	N	N	N	8650	-170	5	-1.93	2301667770	262118	56.72	9130	9270	8460	11460	6180	8820	8781.03	1.58	-29654	10086	9452	9136	8502	8186	9295	8345	54	2640	500	5290	10	1	10797992	934	-121.83	2.37	12	2.43	-71.00	3656.00	19740	20240223	-56.18	5470	20231030	58.14	19740	-56.18	20240223	6680	29.49	20240424	19740	-56.18	20240223	5470	58.14	20231030	0.88	N	059270	500	53 억	170958	N	N	N	N
61	20240522	130522	57	100.00	KOSDAQ	금속	N	N	N	N	N	8640	-180	5	-2.04	2140589750	243421	52.67	9130	9270	8460	11460	6180	8820	8793.77	1.58	-31332	10086	9452	9136	8502	8186	9295	8345	54	2640	500	5290	10	1	10797992	933	-121.69	2.36	12	2.25	-71.00	3656.00	19740	20240223	-56.23	5470	20231030	57.95	19740	-56.23	20240223	6680	29.34	20240424	19740	-56.23	20240223	5470	57.95	20231030	0.88	N	059270	500	53 억	170958	N	N	N	N
62	20240522	120521	57	100.00	KOSDAQ	금속	N	N	N	N	N	8730	-90	5	-1.02	1978560310	224751	48.63	9130	9270	8460	11460	6180	8820	8803.34	1.58	-23496	10086	9452	9136	8502	8186	9295	8345	54	2640	500	5290	10	1	10797992	943	-122.96	2.39	12	2.08	-71.00	3656.00	19740	20240223	-55.78	5470	20231030	59.60	19740	-55.78	20240223	6680	30.69	20240424	19740	-55.78	20240223	5470	59.60	20231030	0.88	N	059270	500	53 억	170958	N	N	N	N
63	20240522	110526	57	100.00	KOSDAQ	금속	N	N	N	N	N	8890	70	2	0.79	999462480	111519	24.13	9130	9270	8760	11460	6180	8820	8962.29	1.58	-25284	10086	9452	9136	8502	8186	9295	8345	54	2640	500	5290	10	1	10797992	960	-125.21	2.43	12	1.03	-71.00	3656.00	19740	20240223	-54.96	5470	20231030	62.52	19740	-54.96	20240223	6680	33.08	20240424	19740	-54.96	20240223	5470	62.52	20231030	0.88	N	059270	500	53 억	170958	N	N	N	N
64	20240522	100524	57	100.00	KOSDAQ	금속	N	N	N	N	N	8920	100	2	1.13	801325310	89433	19.35	9130	9270	8760	11460	6180	8820	8960.09	1.58	-15080	10086	9452	9136	8502	8186	9295	8345	54	2640	500	5290	10	1	10797992	963	-125.63	2.44	12	0.83	-71.00	3656.00	19740	20240223	-54.81	5470	20231030	63.07	19740	-54.81	20240223	6680	33.53	20240424	19740	-54.81	20240223	5470	63.07	20231030	0.88	N	059270	500	53 억	170958	N	N	N	N
65	20240522	090523	57	100.00	KOSDAQ	금속	N	N	N	N	N	8930	110	2	1.25	203951990	22470	4.86	9130	9150	8930	11460	6180	8820	9076.85	1.58	-7953	10086	9452	9136	8502	8186	9295	8345	54	2640	500	5290	10	1	10797992	964	-125.77	2.44	12	0.21	-71.00	3656.00	19740	20240223	-54.76	5470	20231030	63.25	19740	-54.76	20240223	6680	33.68	20240424	19740	-54.76	20240223	5470	63.25	20231030	0.88	N	059270	500	53 억	170958	N	N	N	N
66	20240521	160519	57	100.00	KOSDAQ	금속	N	N	N	N	N	8820	-980	5	-10.00	4209211210	459404	67.11	9770	9770	8820	12740	6860	9800	9164.63	2.26	-76367	10600	10200	9860	9460	9120	10400	9660	54	2940	500	5880	10	1	10797992	952	-124.23	2.41	12	4.25	-71.00	3656.00	19740	20240223	-55.32	5470	20231030	61.24	19740	-55.32	20240223	6680	32.04	20240424	19740	-55.32	20240223	5470	61.24	20231030	0.67	N	059270	500	53 억	243767	N	N	N	N
67	20240521	150524	57	100.00	KOSDAQ	금속	N	N	N	N	N	9250	-550	5	-5.61	3338555760	362213	52.91	9770	9770	8860	12740	6860	9800	9215.49	2.26	-80301	10600	10200	9860	9460	9120	10400	9660	54	2940	500	5880	10	1	10797992	999	-130.28	2.53	12	3.35	-71.00	3656.00	19740	20240223	-53.14	5470	20231030	69.10	19740	-53.14	20240223	6680	38.47	20240424	19740	-53.14	20240223	5470	69.10	20231030	0.67	N	059270	500	53 억	243767	N	N	N	N
68	20240521	140522	57	100.00	KOSDAQ	금속	N	N	N	N	N	9200	-600	5	-6.12	3023439940	328286	47.96	9770	9770	8860	12740	6860	9800	9207.97	2.26	-65083	10600	10200	9860	9460	9120	10400	9660	54	2940	500	5880	10	1	10797992	993	-129.58	2.52	12	3.04	-71.00	3656.00	19740	20240223	-53.39	5470	20231030	68.19	19740	-53.39	20240223	6680	37.72	20240424	19740	-53.39	20240223	5470	68.19	20231030	0.67	N	059270	500	53 억	243767	N	N	N	N
69	20240521	130522	57	100.00	KOSDAQ	금속	N	N	N	N	N	9130	-670	5	-6.84	2801378000	304293	44.45	9770	9770	8860	12740	6860	9800	9204.23	2.26	-56105	10600	10200	9860	9460	9120	10400	9660	54	2940	500	5880	10	1	10797992	986	-128.59	2.50	12	2.82	-71.00	3656.00	19740	20240223	-53.75	5470	20231030	66.91	19740	-53.75	20240223	6680	36.68	20240424	19740	-53.75	20240223	5470	66.91	20231030	0.67	N	059270	500	53 억	243767	N	N	N	N
70	20240521	120523	57	100.00	KOSDAQ	금속	N	N	N	N	N	9160	-640	5	-6.53	2587933660	280886	41.03	9770	9770	8860	12740	6860	9800	9211.37	2.26	-47824	10600	10200	9860	9460	9120	10400	9660	54	2940	500	5880	10	1	10797992	989	-129.01	2.51	12	2.60	-71.00	3656.00	19740	20240223	-53.60	5470	20231030	67.46	19740	-53.60	20240223	6680	37.13	20240424	19740	-53.60	20240223	5470	67.46	20231030	0.67	N	059270	500	53 억	243767	N	N	N	N
71	20240521	110523	57	100.00	KOSDAQ	금속	N	N	N	N	N	9050	-750	5	-7.65	2113064170	228578	33.39	9770	9770	8860	12740	6860	9800	9241.95	2.26	-26878	10600	10200	9860	9460	9120	10400	9660	54	2940	500	5880	10	1	10797992	977	-127.46	2.48	12	2.12	-71.00	3656.00	19740	20240223	-54.15	5470	20231030	65.45	19740	-54.15	20240223	6680	35.48	20240424	19740	-54.15	20240223	5470	65.45	20231030	0.67	N	059270	500	53 억	243767	N	N	N	N
72	20240521	100522	57	100.00	KOSDAQ	금속	N	N	N	N	N	9240	-560	5	-5.71	1206277660	128362	18.75	9770	9770	9100	12740	6860	9800	9394.30	2.26	-24308	10600	10200	9860	9460	9120	10400	9660	54	2940	500	5880	10	1	10797992	998	-130.14	2.53	12	1.19	-71.00	3656.00	19740	20240223	-53.19	5470	20231030	68.92	19740	-53.19	20240223	6680	38.32	20240424	19740	-53.19	20240223	5470	68.92	20231030	0.67	N	059270	500	53 억	243767	N	N	N	N
73	20240521	090520	57	100.00	KOSDAQ	금속	N	N	N	N	N	9570	-230	5	-2.35	327988220	34498	5.04	9770	9770	9100	12740	6860	9800	9498.71	2.26	-4088	10600	10200	9860	9460	9120	10400	9660	54	2940	500	5880	10	1	10797992	1033	-134.79	2.62	12	0.32	-71.00	3656.00	19740	20240223	-51.52	5470	20231030	74.95	19740	-51.52	20240223	6680	43.26	20240424	19740	-51.52	20240223	5470	74.95	20231030	0.67	N	059270	500	53 억	243767	N	N	N	N
74	20240517	160523	57	100.00	KOSDAQ	금속	N	N	N	N	N	9380	-230	5	-2.39	5081848250	537327	30.79	9570	9800	9060	12490	6730	9610	9457.67	4.13	-109579	10556	10082	9276	8802	7996	10320	9040	54	2880	500	5760	10	1	10797992	1013	-132.11	2.57	12	4.98	-71.00	3656.00	19740	20240223	-52.48	5470	20231030	71.48	19740	-52.48	20240223	6680	40.42	20240424	19740	-52.48	20240223	5470	71.48	20231030	0.79	N	059270	500	53 억	445719	N	N	N	N
75	20240517	150525	57	100.00	KOSDAQ	금속	N	N	N	N	N	9450	-160	5	-1.66	4949798910	523288	29.98	9570	9800	9060	12490	6730	9610	9459.03	4.13	-107834	10556	10082	9276	8802	7996	10320	9040	54	2880	500	5760	10	1	10797992	1020	-133.10	2.58	12	4.85	-71.00	3656.00	19740	20240223	-52.13	5470	20231030	72.76	19740	-52.13	20240223	6680	41.47	20240424	19740	-52.13	20240223	5470	72.76	20231030	0.79	N	059270	500	53 억	445719	N	N	N	N
76	20240517	140519	57	100.00	KOSDAQ	금속	N	N	N	N	N	9450	-160	5	-1.66	4299773360	454473	26.04	9570	9800	9060	12490	6730	9610	9461.01	4.13	-76074	10556	10082	9276	8802	7996	10320	9040	54	2880	500	5760	10	1	10797992	1020	-133.10	2.58	12	4.21	-71.00	3656.00	19740	20240223	-52.13	5470	20231030	72.76	19740	-52.13	20240223	6680	41.47	20240424	19740	-52.13	20240223	5470	72.76	20231030	0.79	N	059270	500	53 억	445719	N	N	N	N
77	20240517	130515	57	100.00	KOSDAQ	금속	N	N	N	N	N	9580	-30	5	-0.31	4023703930	425517	24.38	9570	9800	9060	12490	6730	9610	9456.04	4.13	-62455	10556	10082	9276	8802	7996	10320	9040	54	2880	500	5760	10	1	10797992	1034	-134.93	2.62	12	3.94	-71.00	3656.00	19740	20240223	-51.47	5470	20231030	75.14	19740	-51.47	20240223	6680	43.41	20240424	19740	-51.47	20240223	5470	75.14	20231030	0.79	N	059270	500	53 억	445719	N	N	N	N
78	20240517	120516	57	100.00	KOSDAQ	금속	N	N	N	N	N	9560	-50	5	-0.52	3382006960	358332	20.53	9570	9800	9060	12490	6730	9610	9438.19	4.13	-53042	10556	10082	9276	8802	7996	10320	9040	54	2880	500	5760	10	1	10797992	1032	-134.65	2.61	12	3.32	-71.00	3656.00	19740	20240223	-51.57	5470	20231030	74.77	19740	-51.57	20240223	6680	43.11	20240424	19740	-51.57	20240223	5470	74.77	20231030	0.79	N	059270	500	53 억	445719	N	N	N	N
79	20240517	110517	57	100.00	KOSDAQ	금속	N	N	N	N	N	9450	-160	5	-1.66	2769048730	294450	16.87	9570	9800	9060	12490	6730	9610	9404.14	4.13	-42524	10556	10082	9276	8802	7996	10320	9040	54	2880	500	5760	10	1	10797992	1020	-133.10	2.58	12	2.73	-71.00	3656.00	19740	20240223	-52.13	5470	20231030	72.76	19740	-52.13	20240223	6680	41.47	20240424	19740	-52.13	20240223	5470	72.76	20231030	0.79	N	059270	500	53 억	445719	N	N	N	N
80	20240517	100513	57	100.00	KOSDAQ	금속	N	N	N	N	N	9480	-130	5	-1.35	2442103270	259639	14.88	9570	9800	9060	12490	6730	9610	9405.76	4.13	-40531	10556	10082	9276	8802	7996	10320	9040	54	2880	500	5760	10	1	10797992	1024	-133.52	2.59	12	2.40	-71.00	3656.00	19740	20240223	-51.98	5470	20231030	73.31	19740	-51.98	20240223	6680	41.92	20240424	19740	-51.98	20240223	5470	73.31	20231030	0.79	N	059270	500	53 억	445719	N	N	N	N
81	20240517	090516	57	100.00	KOSDAQ	금속	N	N	N	N	N	9660	50	2	0.52	534049110	55340	3.17	9570	9800	9500	12490	6730	9610	9650.33	4.13	-3952	10556	10082	9276	8802	7996	10320	9040	54	2880	500	5760	10	1	10797992	1043	-136.06	2.64	12	0.51	-71.00	3656.00	19740	20240223	-51.06	5470	20231030	76.60	19740	-51.06	20240223	6680	44.61	20240424	19740	-51.06	20240223	5470	76.60	20231030	0.79	N	059270	500	53 억	445719	N	N	N	N
82	20240516	160513	57	100.00	KOSDAQ	금속	N	N	N	N	N	9610	1290	2	15.50	16088773810	1736824	701.81	8800	9750	8470	10810	5830	8320	9264.13	1.93	243770	8773	8546	8213	7986	7653	8660	8100	54	2490	500	4990	10	1	10797992	1038	-135.35	2.63	12	16.08	-71.00	3656.00	19740	20240223	-51.32	5470	20231030	75.69	19740	-51.32	20240223	6680	43.86	20240424	19740	-51.32	20240223	5470	75.69	20231030	0.82	N	059270	500	53 억	208517	N	N	N	N
83	20240516	150512	57	100.00	KOSDAQ	금속	N	N	N	N	N	9390	1070	2	12.86	15438655000	1668515	674.21	8800	9750	8470	10810	5830	8320	9254.00	1.93	224489	8773	8546	8213	7986	7653	8660	8100	54	2490	500	4990	10	1	10797992	1014	-132.25	2.57	12	15.45	-71.00	3656.00	19740	20240223	-52.43	5470	20231030	71.66	19740	-52.43	20240223	6680	40.57	20240424	19740	-52.43	20240223	5470	71.66	20231030	0.82	N	059270	500	53 억	208517	N	N	N	N
84	20240516	140517	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	1010	2	12.14	14382821150	1556735	629.04	8800	9750	8470	10810	5830	8320	9240.22	1.93	223550	8773	8546	8213	7986	7653	8660	8100	54	2490	500	4990	10	1	10797992	1007	-131.41	2.55	12	14.42	-71.00	3656.00	19740	20240223	-52.74	5470	20231030	70.57	19740	-52.74	20240223	6680	39.67	20240424	19740	-52.74	20240223	5470	70.57	20231030	0.82	N	059270	500	53 억	208517	N	N	N	N
85	20240516	130516	57	100.00	KOSDAQ	금속	N	N	N	N	N	9100	780	2	9.38	13745670060	1487722	601.16	8800	9750	8470	10810	5830	8320	9240.58	1.93	211910	8773	8546	8213	7986	7653	8660	8100	54	2490	500	4990	10	1	10797992	983	-128.17	2.49	12	13.78	-71.00	3656.00	19740	20240223	-53.90	5470	20231030	66.36	19740	-53.90	20240223	6680	36.23	20240424	19740	-53.90	20240223	5470	66.36	20231030	0.82	N	059270	500	53 억	208517	N	N	N	N
86	20240516	120512	57	100.00	KOSDAQ	금속	N	N	N	N	N	9180	860	2	10.34	13064917970	1413616	571.21	8800	9750	8470	10810	5830	8320	9243.44	1.93	221134	8773	8546	8213	7986	7653	8660	8100	54	2490	500	4990	10	1	10797992	991	-129.30	2.51	12	13.09	-71.00	3656.00	19740	20240223	-53.50	5470	20231030	67.82	19740	-53.50	20240223	6680	37.43	20240424	19740	-53.50	20240223	5470	67.82	20231030	0.82	N	059270	500	53 억	208517	N	N	N	N
87	20240516	110511	57	100.00	KOSDAQ	금속	N	N	N	N	N	9640	1320	2	15.87	10629828240	1153638	466.16	8800	9670	8470	10810	5830	8320	9215.66	1.93	235770	8773	8546	8213	7986	7653	8660	8100	54	2490	500	4990	10	1	10797992	1041	-135.77	2.64	12	10.68	-71.00	3656.00	19740	20240223	-51.17	5470	20231030	76.23	19740	-51.17	20240223	6680	44.31	20240424	19740	-51.17	20240223	5470	76.23	20231030	0.82	N	059270	500	53 억	208517	N	N	N	N
88	20240516	100511	57	100.00	KOSDAQ	금속	N	N	N	N	N	9220	900	2	10.82	7657835960	838538	338.83	8800	9430	8470	10810	5830	8320	9134.21	1.93	119055	8773	8546	8213	7986	7653	8660	8100	54	2490	500	4990	10	1	10797992	996	-129.86	2.52	12	7.77	-71.00	3656.00	19740	20240223	-53.29	5470	20231030	68.56	19740	-53.29	20240223	6680	38.02	20240424	19740	-53.29	20240223	5470	68.56	20231030	0.82	N	059270	500	53 억	208517	N	N	N	N
89	20240516	090512	57	100.00	KOSDAQ	금속	N	N	N	N	N	8900	580	2	6.97	1528933580	170782	69.01	8800	9200	8470	10810	5830	8320	8959.66	1.93	-16339	8773	8546	8213	7986	7653	8660	8100	54	2490	500	4990	10	1	10797992	961	-125.35	2.43	12	1.58	-71.00	3656.00	19740	20240223	-54.91	5470	20231030	62.71	19740	-54.91	20240223	6680	33.23	20240424	19740	-54.91	20240223	5470	62.71	20231030	0.82	N	059270	500	53 억	208517	N	N	N	N
90	20240514	160518	57	100.00	KOSDAQ	금속	N	N	N	N	N	8320	540	2	6.94	1953998950	239610	173.45	8000	8440	7880	10110	5450	7780	8154.85	1.66	28713	8473	8126	7913	7566	7353	8020	7460	54	2330	500	4660	10	1	10797992	898	-117.18	2.28	12	2.22	-71.00	3656.00	19740	20240223	-57.85	5470	20231030	52.10	19740	-57.85	20240223	6680	24.55	20240424	19740	-57.85	20240223	5470	52.10	20231030	0.68	N	059270	500	53 억	179465	N	N	N	N
91	20240514	150520	57	100.00	KOSDAQ	금속	N	N	N	N	N	8330	550	2	7.07	1842889810	226234	163.77	8000	8440	7880	10110	5450	7780	8145.95	1.66	26116	8473	8126	7913	7566	7353	8020	7460	54	2330	500	4660	10	1	10797992	899	-117.32	2.28	12	2.10	-71.00	3656.00	19740	20240223	-57.80	5470	20231030	52.29	19740	-57.80	20240223	6680	24.70	20240424	19740	-57.80	20240223	5470	52.29	20231030	0.68	N	059270	500	53 억	179465	N	N	N	N
92	20240514	140518	57	100.00	KOSDAQ	금속	N	N	N	N	N	8150	370	2	4.76	1092075410	136147	98.56	8000	8170	7880	10110	5450	7780	8021.30	1.66	19616	8473	8126	7913	7566	7353	8020	7460	54	2330	500	4660	10	1	10797992	880	-114.79	2.23	12	1.26	-71.00	3656.00	19740	20240223	-58.71	5470	20231030	48.99	19740	-58.71	20240223	6680	22.01	20240424	19740	-58.71	20240223	5470	48.99	20231030	0.68	N	059270	500	53 억	179465	N	N	N	N
93	20240514	130519	57	100.00	KOSDAQ	금속	N	N	N	N	N	7960	180	2	2.31	800244320	100179	72.52	8000	8160	7880	10110	5450	7780	7988.14	1.66	6196	8473	8126	7913	7566	7353	8020	7460	54	2330	500	4660	10	1	10797992	860	-112.11	2.18	12	0.93	-71.00	3656.00	19740	20240223	-59.68	5470	20231030	45.52	19740	-59.68	20240223	6680	19.16	20240424	19740	-59.68	20240223	5470	45.52	20231030	0.68	N	059270	500	53 억	179465	N	N	N	N
94	20240514	120518	57	100.00	KOSDAQ	금속	N	N	N	N	N	7950	170	2	2.19	657163800	82324	59.59	8000	8160	7880	10110	5450	7780	7982.65	1.66	903	8473	8126	7913	7566	7353	8020	7460	54	2330	500	4660	10	1	10797992	858	-111.97	2.17	12	0.76	-71.00	3656.00	19740	20240223	-59.73	5470	20231030	45.34	19740	-59.73	20240223	6680	19.01	20240424	19740	-59.73	20240223	5470	45.34	20231030	0.68	N	059270	500	53 억	179465	N	N	N	N
95	20240514	110518	57	100.00	KOSDAQ	금속	N	N	N	N	N	7960	180	2	2.31	624115460	78167	56.58	8000	8160	7880	10110	5450	7780	7984.39	1.66	444	8473	8126	7913	7566	7353	8020	7460	54	2330	500	4660	10	1	10797992	860	-112.11	2.18	12	0.72	-71.00	3656.00	19740	20240223	-59.68	5470	20231030	45.52	19740	-59.68	20240223	6680	19.16	20240424	19740	-59.68	20240223	5470	45.52	20231030	0.68	N	059270	500	53 억	179465	N	N	N	N
96	20240514	100517	57	100.00	KOSDAQ	금속	N	N	N	N	N	7950	170	2	2.19	464851000	58177	42.11	8000	8160	7880	10110	5450	7780	7990.29	1.66	-3460	8473	8126	7913	7566	7353	8020	7460	54	2330	500	4660	10	1	10797992	858	-111.97	2.17	12	0.54	-71.00	3656.00	19740	20240223	-59.73	5470	20231030	45.34	19740	-59.73	20240223	6680	19.01	20240424	19740	-59.73	20240223	5470	45.34	20231030	0.68	N	059270	500	53 억	179465	N	N	N	N
97	20240514	090517	57	100.00	KOSDAQ	금속	N	N	N	N	N	7880	100	2	1.29	194234030	24192	17.51	8000	8160	7880	10110	5450	7780	8028.85	1.66	-2999	8473	8126	7913	7566	7353	8020	7460	54	2330	500	4660	10	1	10797992	851	-110.99	2.16	12	0.22	-71.00	3656.00	19740	20240223	-60.08	5470	20231030	44.06	19740	-60.08	20240223	6680	17.96	20240424	19740	-60.08	20240223	5470	44.06	20231030	0.68	N	059270	500	53 억	179465	N	N	N	N
98	20240513	160517	57	100.00	KOSDAQ	금속	N	N	N	N	N	7780	-370	5	-4.54	1082778860	137675	51.04	8150	8260	7700	10590	5710	8150	7864.89	1.82	-21428	9083	8616	8373	7906	7663	8495	7785	54	2440	500	4890	10	1	10797992	840	-109.58	2.13	12	1.28	-71.00	3656.00	19740	20240223	-60.59	5470	20231030	42.23	19740	-60.59	20240223	6680	16.47	20240424	19740	-60.59	20240223	5470	42.23	20231030	0.47	N	059270	500	53 억	196569	N	N	N	N
99	20240513	150519	57	100.00	KOSDAQ	금속	N	N	N	N	N	7730	-420	5	-5.15	1040673240	132269	49.03	8150	8260	7700	10590	5710	8150	7867.85	1.82	-19524	9083	8616	8373	7906	7663	8495	7785	54	2440	500	4890	10	1	10797992	835	-108.87	2.11	12	1.22	-71.00	3656.00	19740	20240223	-60.84	5470	20231030	41.32	19740	-60.84	20240223	6680	15.72	20240424	19740	-60.84	20240223	5470	41.32	20231030	0.47	N	059270	500	53 억	196569	N	N	N	N
100	20240513	140517	57	100.00	KOSDAQ	금속	N	N	N	N	N	7790	-360	5	-4.42	926934840	117610	43.60	8150	8260	7700	10590	5710	8150	7881.43	1.82	-20142	9083	8616	8373	7906	7663	8495	7785	54	2440	500	4890	10	1	10797992	841	-109.72	2.13	12	1.09	-71.00	3656.00	19740	20240223	-60.54	5470	20231030	42.41	19740	-60.54	20240223	6680	16.62	20240424	19740	-60.54	20240223	5470	42.41	20231030	0.47	N	059270	500	53 억	196569	N	N	N	N
101	20240513	130516	57	100.00	KOSDAQ	금속	N	N	N	N	N	7770	-380	5	-4.66	848614460	107553	39.87	8150	8260	7700	10590	5710	8150	7890.20	1.82	-19755	9083	8616	8373	7906	7663	8495	7785	54	2440	500	4890	10	1	10797992	839	-109.44	2.13	12	1.00	-71.00	3656.00	19740	20240223	-60.64	5470	20231030	42.05	19740	-60.64	20240223	6680	16.32	20240424	19740	-60.64	20240223	5470	42.05	20231030	0.47	N	059270	500	53 억	196569	N	N	N	N
102	20240513	120517	57	100.00	KOSDAQ	금속	N	N	N	N	N	7870	-280	5	-3.44	567394460	71469	26.49	8150	8260	7850	10590	5710	8150	7939.03	1.82	-15979	9083	8616	8373	7906	7663	8495	7785	54	2440	500	4890	10	1	10797992	850	-110.85	2.15	12	0.66	-71.00	3656.00	19740	20240223	-60.13	5470	20231030	43.88	19740	-60.13	20240223	6680	17.81	20240424	19740	-60.13	20240223	5470	43.88	20231030	0.47	N	059270	500	53 억	196569	N	N	N	N
103	20240513	110515	57	100.00	KOSDAQ	금속	N	N	N	N	N	7880	-270	5	-3.31	473366430	59560	22.08	8150	8260	7850	10590	5710	8150	7947.72	1.82	-14890	9083	8616	8373	7906	7663	8495	7785	54	2440	500	4890	10	1	10797992	851	-110.99	2.16	12	0.55	-71.00	3656.00	19740	20240223	-60.08	5470	20231030	44.06	19740	-60.08	20240223	6680	17.96	20240424	19740	-60.08	20240223	5470	44.06	20231030	0.47	N	059270	500	53 억	196569	N	N	N	N
104	20240513	100517	57	100.00	KOSDAQ	금속	N	N	N	N	N	7920	-230	5	-2.82	341794660	42884	15.90	8150	8260	7900	10590	5710	8150	7970.21	1.82	-10514	9083	8616	8373	7906	7663	8495	7785	54	2440	500	4890	10	1	10797992	855	-111.55	2.17	12	0.40	-71.00	3656.00	19740	20240223	-59.88	5470	20231030	44.79	19740	-59.88	20240223	6680	18.56	20240424	19740	-59.88	20240223	5470	44.79	20231030	0.47	N	059270	500	53 억	196569	N	N	N	N
105	20240513	090518	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	-90	5	-1.10	56795050	7068	2.62	8150	8260	7940	10590	5710	8150	8035.52	1.82	-2806	9083	8616	8373	7906	7663	8495	7785	54	2440	500	4890	10	1	10797992	870	-113.52	2.20	12	0.07	-71.00	3656.00	19740	20240223	-59.17	5470	20231030	47.35	19740	-59.17	20240223	6680	20.66	20240424	19740	-59.17	20240223	5470	47.35	20231030	0.47	N	059270	500	53 억	196569	N	N	N	N
106	20240510	160502	57	100.00	KOSDAQ	금속	N	N	N	N	N	8150	-90	5	-1.09	2244822370	268694	50.96	8430	8840	8130	10710	5770	8240	8354.99	2.40	-65767	8973	8606	8143	7776	7313	8790	7960	54	2470	500	4940	10	1	10797992	880	-114.79	2.23	12	2.49	-71.00	3656.00	19740	20240223	-58.71	5470	20231030	48.99	19740	-58.71	20240223	6680	22.01	20240424	19740	-58.71	20240223	5470	48.99	20231030	0.43	N	059270	500	53 억	258917	N	N	N	N
107	20240510	150507	57	100.00	KOSDAQ	금속	N	N	N	N	N	8170	-70	5	-0.85	2061742730	246263	46.71	8430	8840	8130	10710	5770	8240	8372.12	2.40	-61358	8973	8606	8143	7776	7313	8790	7960	54	2470	500	4940	10	1	10797992	882	-115.07	2.23	12	2.28	-71.00	3656.00	19740	20240223	-58.61	5470	20231030	49.36	19740	-58.61	20240223	6680	22.31	20240424	19740	-58.61	20240223	5470	49.36	20231030	0.43	N	059270	500	53 억	258917	N	N	N	N
108	20240510	140508	57	100.00	KOSDAQ	금속	N	N	N	N	N	8260	20	2	0.24	1903658700	226996	43.05	8430	8840	8130	10710	5770	8240	8386.31	2.40	-57704	8973	8606	8143	7776	7313	8790	7960	54	2470	500	4940	10	1	10797992	892	-116.34	2.26	12	2.10	-71.00	3656.00	19740	20240223	-58.16	5470	20231030	51.01	19740	-58.16	20240223	6680	23.65	20240424	19740	-58.16	20240223	5470	51.01	20231030	0.43	N	059270	500	53 억	258917	N	N	N	N
109	20240510	130502	57	100.00	KOSDAQ	금속	N	N	N	N	N	8270	30	2	0.36	1725790520	205590	38.99	8430	8840	8130	10710	5770	8240	8394.33	2.40	-58594	8973	8606	8143	7776	7313	8790	7960	54	2470	500	4940	10	1	10797992	893	-116.48	2.26	12	1.90	-71.00	3656.00	19740	20240223	-58.11	5470	20231030	51.19	19740	-58.11	20240223	6680	23.80	20240424	19740	-58.11	20240223	5470	51.19	20231030	0.43	N	059270	500	53 억	258917	N	N	N	N
110	20240510	120502	57	100.00	KOSDAQ	금속	N	N	N	N	N	8190	-50	5	-0.61	1568701640	186589	35.39	8430	8840	8130	10710	5770	8240	8407.26	2.40	-56971	8973	8606	8143	7776	7313	8790	7960	54	2470	500	4940	10	1	10797992	884	-115.35	2.24	12	1.73	-71.00	3656.00	19740	20240223	-58.51	5470	20231030	49.73	19740	-58.51	20240223	6680	22.60	20240424	19740	-58.51	20240223	5470	49.73	20231030	0.43	N	059270	500	53 억	258917	N	N	N	N
111	20240510	110503	57	100.00	KOSDAQ	금속	N	N	N	N	N	8190	-50	5	-0.61	1493850470	177448	33.66	8430	8840	8130	10710	5770	8240	8418.53	2.40	-53202	8973	8606	8143	7776	7313	8790	7960	54	2470	500	4940	10	1	10797992	884	-115.35	2.24	12	1.64	-71.00	3656.00	19740	20240223	-58.51	5470	20231030	49.73	19740	-58.51	20240223	6680	22.60	20240424	19740	-58.51	20240223	5470	49.73	20231030	0.43	N	059270	500	53 억	258917	N	N	N	N
112	20240510	100504	57	100.00	KOSDAQ	금속	N	N	N	N	N	8190	-50	5	-0.61	1368307440	162163	30.76	8430	8840	8130	10710	5770	8240	8437.85	2.40	-45482	8973	8606	8143	7776	7313	8790	7960	54	2470	500	4940	10	1	10797992	884	-115.35	2.24	12	1.50	-71.00	3656.00	19740	20240223	-58.51	5470	20231030	49.73	19740	-58.51	20240223	6680	22.60	20240424	19740	-58.51	20240223	5470	49.73	20231030	0.43	N	059270	500	53 억	258917	N	N	N	N
113	20240510	090504	57	100.00	KOSDAQ	금속	N	N	N	N	N	8690	450	2	5.46	499555060	57759	10.95	8430	8840	8430	10710	5770	8240	8648.96	2.40	4925	8973	8606	8143	7776	7313	8790	7960	54	2470	500	4940	10	1	10797992	938	-122.39	2.38	12	0.53	-71.00	3656.00	19740	20240223	-55.98	5470	20231030	58.87	19740	-55.98	20240223	6680	30.09	20240424	19740	-55.98	20240223	5470	58.87	20231030	0.43	N	059270	500	53 억	258917	N	N	N	N
114	20240509	160513	57	100.00	KOSDAQ	금속	N	N	N	N	N	8240	610	2	7.99	4323819440	525140	367.75	7720	8510	7680	9910	5350	7630	8233.65	1.67	88428	7910	7770	7650	7510	7390	7710	7450	54	2280	500	4570	10	1	10797992	890	-116.06	2.25	12	4.86	-71.00	3656.00	19740	20240223	-58.26	5470	20231030	50.64	19740	-58.26	20240223	6680	23.35	20240424	19740	-58.26	20240223	5470	50.64	20231030	0.25	N	059270	500	53 억	179958	N	N	N	N
115	20240509	150515	57	100.00	KOSDAQ	금속	N	N	N	N	N	8270	640	2	8.39	4169861440	506512	354.70	7720	8510	7680	9910	5350	7630	8232.50	1.67	92682	7910	7770	7650	7510	7390	7710	7450	54	2280	500	4570	10	1	10797992	893	-116.48	2.26	12	4.69	-71.00	3656.00	19740	20240223	-58.11	5470	20231030	51.19	19740	-58.11	20240223	6680	23.80	20240424	19740	-58.11	20240223	5470	51.19	20231030	0.25	N	059270	500	53 억	179958	N	N	N	N
116	20240509	140504	57	100.00	KOSDAQ	금속	N	N	N	N	N	8280	650	2	8.52	3950647690	479959	336.11	7720	8510	7680	9910	5350	7630	8231.22	1.67	87547	7910	7770	7650	7510	7390	7710	7450	54	2280	500	4570	10	1	10797992	894	-116.62	2.26	12	4.44	-71.00	3656.00	19740	20240223	-58.05	5470	20231030	51.37	19740	-58.05	20240223	6680	23.95	20240424	19740	-58.05	20240223	5470	51.37	20231030	0.25	N	059270	500	53 억	179958	N	N	N	N
117	20240509	130505	57	100.00	KOSDAQ	금속	N	N	N	N	N	8460	830	2	10.88	3639814620	442839	310.11	7720	8510	7680	9910	5350	7630	8219.27	1.67	83565	7910	7770	7650	7510	7390	7710	7450	54	2280	500	4570	10	1	10797992	914	-119.15	2.31	12	4.10	-71.00	3656.00	19740	20240223	-57.14	5470	20231030	54.66	19740	-57.14	20240223	6680	26.65	20240424	19740	-57.14	20240223	5470	54.66	20231030	0.25	N	059270	500	53 억	179958	N	N	N	N
118	20240509	120506	57	100.00	KOSDAQ	금속	N	N	N	N	N	8300	670	2	8.78	3089578480	377165	264.12	7720	8510	7680	9910	5350	7630	8191.58	1.67	75652	7910	7770	7650	7510	7390	7710	7450	54	2280	500	4570	10	1	10797992	896	-116.90	2.27	12	3.49	-71.00	3656.00	19740	20240223	-57.95	5470	20231030	51.74	19740	-57.95	20240223	6680	24.25	20240424	19740	-57.95	20240223	5470	51.74	20231030	0.25	N	059270	500	53 억	179958	N	N	N	N
119	20240509	110456	57	100.00	KOSDAQ	금속	N	N	N	N	N	8260	630	2	8.26	2884675470	352336	246.73	7720	8510	7680	9910	5350	7630	8187.29	1.67	75240	7910	7770	7650	7510	7390	7710	7450	54	2280	500	4570	10	1	10797992	892	-116.34	2.26	12	3.26	-71.00	3656.00	19740	20240223	-58.16	5470	20231030	51.01	19740	-58.16	20240223	6680	23.65	20240424	19740	-58.16	20240223	5470	51.01	20231030	0.25	N	059270	500	53 억	179958	N	N	N	N
120	20240509	100458	57	100.00	KOSDAQ	금속	N	N	N	N	N	8210	580	2	7.60	2389596310	291332	204.01	7720	8510	7680	9910	5350	7630	8202.31	1.67	73709	7910	7770	7650	7510	7390	7710	7450	54	2280	500	4570	10	1	10797992	887	-115.63	2.25	12	2.70	-71.00	3656.00	19740	20240223	-58.41	5470	20231030	50.09	19740	-58.41	20240223	6680	22.90	20240424	19740	-58.41	20240223	5470	50.09	20231030	0.25	N	059270	500	53 억	179958	N	N	N	N
121	20240509	090456	57	100.00	KOSDAQ	금속	N	N	N	N	N	7880	250	2	3.28	247576660	31622	22.14	7720	7940	7680	9910	5350	7630	7829.25	1.67	7129	7910	7770	7650	7510	7390	7710	7450	54	2280	500	4570	10	1	10797992	851	-110.99	2.16	12	0.29	-71.00	3656.00	19740	20240223	-60.08	5470	20231030	44.06	19740	-60.08	20240223	6680	17.96	20240424	19740	-60.08	20240223	5470	44.06	20231030	0.25	N	059270	500	53 억	179958	N	N	N	N
122	20240508	160454	57	100.00	KOSDAQ	금속	N	N	N	N	N	7630	-160	5	-2.05	1071180230	140561	47.95	7770	7790	7530	10120	5460	7790	7620.55	1.60	7383	8436	8112	7836	7512	7236	7975	7375	54	2330	500	4670	10	1	10797992	824	-107.46	2.09	12	1.30	-71.00	3656.00	19740	20240223	-61.35	5470	20231030	39.49	19740	-61.35	20240223	6680	14.22	20240424	19740	-61.35	20240223	5470	39.49	20231030	0.25	N	059270	500	53 억	172575	N	N	N	N
123	20240508	150500	57	100.00	KOSDAQ	금속	N	N	N	N	N	7590	-200	5	-2.57	1020535170	133919	45.69	7770	7790	7530	10120	5460	7790	7620.38	1.60	7642	8436	8112	7836	7512	7236	7975	7375	54	2330	500	4670	10	1	10797992	820	-106.90	2.08	12	1.24	-71.00	3656.00	19740	20240223	-61.55	5470	20231030	38.76	19740	-61.55	20240223	6680	13.62	20240424	19740	-61.55	20240223	5470	38.76	20231030	0.25	N	059270	500	53 억	172575	N	N	N	N
124	20240508	140453	57	100.00	KOSDAQ	금속	N	N	N	N	N	7600	-190	5	-2.44	854767040	112077	38.24	7770	7790	7530	10120	5460	7790	7626.42	1.60	4171	8436	8112	7836	7512	7236	7975	7375	54	2330	500	4670	10	1	10797992	821	-107.04	2.08	12	1.04	-71.00	3656.00	19740	20240223	-61.50	5470	20231030	38.94	19740	-61.50	20240223	6680	13.77	20240424	19740	-61.50	20240223	5470	38.94	20231030	0.25	N	059270	500	53 억	172575	N	N	N	N
125	20240508	130451	57	100.00	KOSDAQ	금속	N	N	N	N	N	7620	-170	5	-2.18	726103240	95230	32.49	7770	7790	7530	10120	5460	7790	7624.51	1.60	-779	8436	8112	7836	7512	7236	7975	7375	54	2330	500	4670	10	1	10797992	823	-107.32	2.08	12	0.88	-71.00	3656.00	19740	20240223	-61.40	5470	20231030	39.31	19740	-61.40	20240223	6680	14.07	20240424	19740	-61.40	20240223	5470	39.31	20231030	0.25	N	059270	500	53 억	172575	N	N	N	N
126	20240508	120454	57	100.00	KOSDAQ	금속	N	N	N	N	N	7580	-210	5	-2.70	685633500	89902	30.67	7770	7790	7530	10120	5460	7790	7626.22	1.60	-1238	8436	8112	7836	7512	7236	7975	7375	54	2330	500	4670	10	1	10797992	818	-106.76	2.07	12	0.83	-71.00	3656.00	19740	20240223	-61.60	5470	20231030	38.57	19740	-61.60	20240223	6680	13.47	20240424	19740	-61.60	20240223	5470	38.57	20231030	0.25	N	059270	500	53 억	172575	N	N	N	N
127	20240508	110529	57	100.00	KOSDAQ	금속	N	N	N	N	N	7630	-160	5	-2.05	488692830	63893	21.80	7770	7790	7580	10120	5460	7790	7648.33	1.60	-1352	8436	8112	7836	7512	7236	7975	7375	54	2330	500	4670	10	1	10797992	824	-107.46	2.09	12	0.59	-71.00	3656.00	19740	20240223	-61.35	5470	20231030	39.49	19740	-61.35	20240223	6680	14.22	20240424	19740	-61.35	20240223	5470	39.49	20231030	0.25	N	059270	500	53 억	172575	N	N	N	N
128	20240508	100500	57	100.00	KOSDAQ	금속	N	N	N	N	N	7640	-150	5	-1.93	381217680	49817	17.00	7770	7790	7580	10120	5460	7790	7652.00	1.60	-7273	8436	8112	7836	7512	7236	7975	7375	54	2330	500	4670	10	1	10797992	825	-107.61	2.09	12	0.46	-71.00	3656.00	19740	20240223	-61.30	5470	20231030	39.67	19740	-61.30	20240223	6680	14.37	20240424	19740	-61.30	20240223	5470	39.67	20231030	0.25	N	059270	500	53 억	172575	N	N	N	N
129	20240508	090458	57	100.00	KOSDAQ	금속	N	N	N	N	N	7600	-190	5	-2.44	47762750	6205	2.12	7770	7790	7600	10120	5460	7790	7695.50	1.60	-900	8436	8112	7836	7512	7236	7975	7375	54	2330	500	4670	10	1	10797992	821	-107.04	2.08	12	0.06	-71.00	3656.00	19740	20240223	-61.50	5470	20231030	38.94	19740	-61.50	20240223	6680	13.77	20240424	19740	-61.50	20240223	5470	38.94	20231030	0.25	N	059270	500	53 억	172575	N	N	N	N
130	20240503	160507	57	100.00	KOSDAQ	금속	N	N	N	N	N	8110	240	2	3.05	1457426750	180229	31.64	7950	8190	7880	10230	5510	7870	8086.52	1.70	23096	9396	8632	8116	7352	6836	8375	7095	54	2360	500	4720	10	1	10797992	876	-114.23	2.22	12	1.67	-71.00	3656.00	19740	20240223	-58.92	5470	20231030	48.26	19740	-58.92	20240223	6680	21.41	20240424	19740	-58.92	20240223	5470	48.26	20231030	0.08	N	059270	500	53 억	183646	N	N	N	N
131	20240503	150507	57	100.00	KOSDAQ	금속	N	N	N	N	N	8150	280	2	3.56	1362624360	168523	29.59	7950	8190	7880	10230	5510	7870	8085.69	1.70	22914	9396	8632	8116	7352	6836	8375	7095	54	2360	500	4720	10	1	10797992	880	-114.79	2.23	12	1.56	-71.00	3656.00	19740	20240223	-58.71	5470	20231030	48.99	19740	-58.71	20240223	6680	22.01	20240424	19740	-58.71	20240223	5470	48.99	20231030	0.08	N	059270	500	53 억	183646	N	N	N	N
132	20240503	140507	57	100.00	KOSDAQ	금속	N	N	N	N	N	8070	200	2	2.54	1144343420	141645	24.87	7950	8190	7880	10230	5510	7870	8078.96	1.70	15000	9396	8632	8116	7352	6836	8375	7095	54	2360	500	4720	10	1	10797992	871	-113.66	2.21	12	1.31	-71.00	3656.00	19740	20240223	-59.12	5470	20231030	47.53	19740	-59.12	20240223	6680	20.81	20240424	19740	-59.12	20240223	5470	47.53	20231030	0.08	N	059270	500	53 억	183646	N	N	N	N
133	20240503	130507	57	100.00	KOSDAQ	금속	N	N	N	N	N	8090	220	2	2.80	1073763730	132925	23.34	7950	8190	7880	10230	5510	7870	8077.97	1.70	14951	9396	8632	8116	7352	6836	8375	7095	54	2360	500	4720	10	1	10797992	874	-113.94	2.21	12	1.23	-71.00	3656.00	19740	20240223	-59.02	5470	20231030	47.90	19740	-59.02	20240223	6680	21.11	20240424	19740	-59.02	20240223	5470	47.90	20231030	0.08	N	059270	500	53 억	183646	N	N	N	N
134	20240503	120506	57	100.00	KOSDAQ	금속	N	N	N	N	N	8170	300	2	3.81	905663190	112184	19.70	7950	8190	7880	10230	5510	7870	8073.02	1.70	13644	9396	8632	8116	7352	6836	8375	7095	54	2360	500	4720	10	1	10797992	882	-115.07	2.23	12	1.04	-71.00	3656.00	19740	20240223	-58.61	5470	20231030	49.36	19740	-58.61	20240223	6680	22.31	20240424	19740	-58.61	20240223	5470	49.36	20231030	0.08	N	059270	500	53 억	183646	N	N	N	N
135	20240503	110505	57	100.00	KOSDAQ	금속	N	N	N	N	N	8130	260	2	3.30	725064800	90007	15.80	7950	8190	7880	10230	5510	7870	8055.65	1.70	4887	9396	8632	8116	7352	6836	8375	7095	54	2360	500	4720	10	1	10797992	878	-114.51	2.22	12	0.83	-71.00	3656.00	19740	20240223	-58.81	5470	20231030	48.63	19740	-58.81	20240223	6680	21.71	20240424	19740	-58.81	20240223	5470	48.63	20231030	0.08	N	059270	500	53 억	183646	N	N	N	N
136	20240503	100503	57	100.00	KOSDAQ	금속	N	N	N	N	N	8150	280	2	3.56	489869430	61050	10.72	7950	8150	7880	10230	5510	7870	8024.07	1.70	5880	9396	8632	8116	7352	6836	8375	7095	54	2360	500	4720	10	1	10797992	880	-114.79	2.23	12	0.57	-71.00	3656.00	19740	20240223	-58.71	5470	20231030	48.99	19740	-58.71	20240223	6680	22.01	20240424	19740	-58.71	20240223	5470	48.99	20231030	0.08	N	059270	500	53 억	183646	N	N	N	N
137	20240503	090502	57	100.00	KOSDAQ	금속	N	N	N	N	N	7920	50	2	0.64	81981080	10328	1.81	7950	7960	7900	10230	5510	7870	7937.76	1.70	-4587	9396	8632	8116	7352	6836	8375	7095	54	2360	500	4720	10	1	10797992	855	-111.55	2.17	12	0.10	-71.00	3656.00	19740	20240223	-59.88	5470	20231030	44.79	19740	-59.88	20240223	6680	18.56	20240424	19740	-59.88	20240223	5470	44.79	20231030	0.08	N	059270	500	53 억	183646	N	N	N	N
138	20240502	160501	57	100.00	KOSDAQ	금속	N	N	N	N	N	7870	-670	5	-7.85	4659935090	568719	331.06	8650	8880	7600	11100	5980	8540	8194.17	2.12	-43564	9140	8840	8670	8370	8200	8755	8285	54	2560	500	5120	10	1	10797992	850	-110.85	2.15	12	5.27	-71.00	3656.00	19740	20240223	-60.13	5470	20231030	43.88	19740	-60.13	20240223	6680	17.81	20240424	19740	-60.13	20240223	5470	43.88	20231030	0.10	N	059270	500	53 억	229089	N	N	N	N
139	20240502	150503	57	100.00	KOSDAQ	금속	N	N	N	N	N	7800	-740	5	-8.67	4446322070	541464	315.20	8650	8880	7600	11100	5980	8540	8211.51	2.12	-37926	9140	8840	8670	8370	8200	8755	8285	54	2560	500	5120	10	1	10797992	842	-109.86	2.13	12	5.01	-71.00	3656.00	19740	20240223	-60.49	5470	20231030	42.60	19740	-60.49	20240223	6680	16.77	20240424	19740	-60.49	20240223	5470	42.60	20231030	0.10	N	059270	500	53 억	229089	N	N	N	N
140	20240502	140500	57	100.00	KOSDAQ	금속	N	N	N	N	N	7810	-730	5	-8.55	4166096260	505509	294.27	8650	8880	7600	11100	5980	8540	8241.23	2.12	-32595	9140	8840	8670	8370	8200	8755	8285	54	2560	500	5120	10	1	10797992	843	-110.00	2.14	12	4.68	-71.00	3656.00	19740	20240223	-60.44	5470	20231030	42.78	19740	-60.44	20240223	6680	16.92	20240424	19740	-60.44	20240223	5470	42.78	20231030	0.10	N	059270	500	53 억	229089	N	N	N	N
141	20240502	130459	57	100.00	KOSDAQ	금속	N	N	N	N	N	7920	-620	5	-7.26	3646717000	438789	255.43	8650	8880	7600	11100	5980	8540	8310.73	2.12	-23443	9140	8840	8670	8370	8200	8755	8285	54	2560	500	5120	10	1	10797992	855	-111.55	2.17	12	4.06	-71.00	3656.00	19740	20240223	-59.88	5470	20231030	44.79	19740	-59.88	20240223	6680	18.56	20240424	19740	-59.88	20240223	5470	44.79	20231030	0.10	N	059270	500	53 억	229089	N	N	N	N
142	20240502	120458	57	100.00	KOSDAQ	금속	N	N	N	N	N	8350	-190	5	-2.22	2087212660	244104	142.10	8650	8880	8300	11100	5980	8540	8550.52	2.12	-28458	9140	8840	8670	8370	8200	8755	8285	54	2560	500	5120	10	1	10797992	902	-117.61	2.28	12	2.26	-71.00	3656.00	19740	20240223	-57.70	5470	20231030	52.65	19740	-57.70	20240223	6680	25.00	20240424	19740	-57.70	20240223	5470	52.65	20231030	0.10	N	059270	500	53 억	229089	N	N	N	N
143	20240502	110457	57	100.00	KOSDAQ	금속	N	N	N	N	N	8350	-190	5	-2.22	1827927490	213095	124.05	8650	8880	8300	11100	5980	8540	8578.04	2.12	-22815	9140	8840	8670	8370	8200	8755	8285	54	2560	500	5120	10	1	10797992	902	-117.61	2.28	12	1.97	-71.00	3656.00	19740	20240223	-57.70	5470	20231030	52.65	19740	-57.70	20240223	6680	25.00	20240424	19740	-57.70	20240223	5470	52.65	20231030	0.10	N	059270	500	53 억	229089	N	N	N	N
144	20240502	100457	57	100.00	KOSDAQ	금속	N	N	N	N	N	8370	-170	5	-1.99	1456518510	169267	98.53	8650	8880	8300	11100	5980	8540	8604.96	2.12	-19145	9140	8840	8670	8370	8200	8755	8285	54	2560	500	5120	10	1	10797992	904	-117.89	2.29	12	1.57	-71.00	3656.00	19740	20240223	-57.60	5470	20231030	53.02	19740	-57.60	20240223	6680	25.30	20240424	19740	-57.60	20240223	5470	53.02	20231030	0.10	N	059270	500	53 억	229089	N	N	N	N
145	20240502	090458	57	100.00	KOSDAQ	금속	N	N	N	N	N	8860	320	2	3.75	374125940	42839	24.94	8650	8880	8560	11100	5980	8540	8734.51	2.12	7768	9140	8840	8670	8370	8200	8755	8285	54	2560	500	5120	10	1	10797992	957	-124.79	2.42	12	0.40	-71.00	3656.00	19740	20240223	-55.12	5470	20231030	61.97	19740	-55.12	20240223	6680	32.63	20240424	19740	-55.12	20240223	5470	61.97	20231030	0.10	N	059270	500	53 억	229089	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History