KissMeData/258610/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161103	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	5	2	0.24	63698905	30309	99.07	2115	2165	2070	2745	1485	2115	2101.65	0.79	-3352	2265	2190	2125	2050	1985	2227	2087	134	630	500	1430	5	1	26787133	568	-1.33	2.88	12	0.11	-1594.00	736.00	4330	20231122	-51.04	2025	20240529	4.69	4160	-49.04	20240103	2025	4.69	20240529	4330	-51.04	20231122	2025	4.69	20240529	0.03	N	258610	500	133 억	212860	N	N	N	N
3	20240531	151103	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	5	2	0.24	61718035	29373	96.01	2115	2165	2070	2745	1485	2115	2101.18	0.79	-3160	2265	2190	2125	2050	1985	2227	2087	134	630	500	1430	5	1	26787133	568	-1.33	2.88	12	0.11	-1594.00	736.00	4330	20231122	-51.04	2025	20240529	4.69	4160	-49.04	20240103	2025	4.69	20240529	4330	-51.04	20231122	2025	4.69	20240529	0.03	N	258610	500	133 억	212860	N	N	N	N
4	20240531	141101	57	100.00	KOSDAQ		금속	N	N	N	N	N	2110	-5	5	-0.24	49244835	23483	76.76	2115	2165	2070	2745	1485	2115	2097.04	0.79	-2891	2265	2190	2125	2050	1985	2227	2087	134	630	500	1430	5	1	26787133	565	-1.32	2.87	12	0.09	-1594.00	736.00	4330	20231122	-51.27	2025	20240529	4.20	4160	-49.28	20240103	2025	4.20	20240529	4330	-51.27	20231122	2025	4.20	20240529	0.03	N	258610	500	133 억	212860	N	N	N	N
5	20240531	131106	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	-20	5	-0.95	44009215	20979	68.57	2115	2165	2070	2745	1485	2115	2097.77	0.79	-1990	2265	2190	2125	2050	1985	2227	2087	134	630	500	1430	5	1	26787133	561	-1.31	2.85	12	0.08	-1594.00	736.00	4330	20231122	-51.62	2025	20240529	3.46	4160	-49.64	20240103	2025	3.46	20240529	4330	-51.62	20231122	2025	3.46	20240529	0.03	N	258610	500	133 억	212860	N	N	N	N
6	20240531	121107	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	-35	5	-1.65	30650395	14587	47.68	2115	2165	2070	2745	1485	2115	2101.21	0.79	-1076	2265	2190	2125	2050	1985	2227	2087	134	630	500	1430	5	1	26787133	557	-1.30	2.83	12	0.05	-1594.00	736.00	4330	20231122	-51.96	2025	20240529	2.72	4160	-50.00	20240103	2025	2.72	20240529	4330	-51.96	20231122	2025	2.72	20240529	0.03	N	258610	500	133 억	212860	N	N	N	N
7	20240531	111105	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	-35	5	-1.65	23442810	11129	36.38	2115	2165	2070	2745	1485	2115	2106.46	0.79	-701	2265	2190	2125	2050	1985	2227	2087	134	630	500	1430	5	1	26787133	557	-1.30	2.83	12	0.04	-1594.00	736.00	4330	20231122	-51.96	2025	20240529	2.72	4160	-50.00	20240103	2025	2.72	20240529	4330	-51.96	20231122	2025	2.72	20240529	0.03	N	258610	500	133 억	212860	N	N	N	N
8	20240531	101101	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	10	2	0.47	8679515	4063	13.28	2115	2165	2115	2745	1485	2115	2136.23	0.79	-353	2265	2190	2125	2050	1985	2227	2087	134	630	500	1430	5	1	26787133	569	-1.33	2.89	12	0.02	-1594.00	736.00	4330	20231122	-50.92	2025	20240529	4.94	4160	-48.92	20240103	2025	4.94	20240529	4330	-50.92	20231122	2025	4.94	20240529	0.03	N	258610	500	133 억	212860	N	N	N	N
9	20240531	091106	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	15	2	0.71	2699360	1261	4.12	2115	2150	2115	2745	1485	2115	2140.65	0.79	-992	2265	2190	2125	2050	1985	2227	2087	134	630	500	1430	5	1	26787133	571	-1.34	2.89	12	0.00	-1594.00	736.00	4330	20231122	-50.81	2025	20240529	5.19	4160	-48.80	20240103	2025	5.19	20240529	4330	-50.81	20231122	2025	5.19	20240529	0.03	N	258610	500	133 억	212860	N	N	N	N
10	20240530	161100	57	100.00	KOSDAQ		금속	N	N	N	N	N	2115	-5	5	-0.24	64713755	30584	31.06	2060	2200	2060	2755	1485	2120	2115.94	0.80	-380	2343	2231	2128	2016	1913	2180	1965	134	635	500	1440	5	1	26787133	567	-1.33	2.87	12	0.11	-1594.00	736.00	4330	20231122	-51.15	2025	20240529	4.44	4160	-49.16	20240103	2025	4.44	20240529	4330	-51.15	20231122	2025	4.44	20240529	0.03	N	258610	500	133 억	213123	N	N	N	N
11	20240530	151059	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	-30	5	-1.42	60339145	28494	28.93	2060	2200	2060	2755	1485	2120	2117.61	0.80	-322	2343	2231	2128	2016	1913	2180	1965	134	635	500	1440	5	1	26787133	560	-1.31	2.84	12	0.11	-1594.00	736.00	4330	20231122	-51.73	2025	20240529	3.21	4160	-49.76	20240103	2025	3.21	20240529	4330	-51.73	20231122	2025	3.21	20240529	0.03	N	258610	500	133 억	213123	N	N	N	N
12	20240530	141058	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	15	2	0.71	31800320	14883	15.11	2060	2200	2060	2755	1485	2120	2136.69	0.80	-1454	2343	2231	2128	2016	1913	2180	1965	134	635	500	1440	5	1	26787133	572	-1.34	2.90	12	0.06	-1594.00	736.00	4330	20231122	-50.69	2025	20240529	5.43	4160	-48.68	20240103	2025	5.43	20240529	4330	-50.69	20231122	2025	5.43	20240529	0.03	N	258610	500	133 억	213123	N	N	N	N
13	20240530	131101	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	10	2	0.47	29847745	13973	14.19	2060	2200	2060	2755	1485	2120	2136.10	0.80	-1298	2343	2231	2128	2016	1913	2180	1965	134	635	500	1440	5	1	26787133	571	-1.34	2.89	12	0.05	-1594.00	736.00	4330	20231122	-50.81	2025	20240529	5.19	4160	-48.80	20240103	2025	5.19	20240529	4330	-50.81	20231122	2025	5.19	20240529	0.03	N	258610	500	133 억	213123	N	N	N	N
14	20240530	121058	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	35	2	1.65	24038565	11260	11.43	2060	2200	2060	2755	1485	2120	2134.86	0.80	-2362	2343	2231	2128	2016	1913	2180	1965	134	635	500	1440	5	1	26787133	577	-1.35	2.93	12	0.04	-1594.00	736.00	4330	20231122	-50.23	2025	20240529	6.42	4160	-48.20	20240103	2025	6.42	20240529	4330	-50.23	20231122	2025	6.42	20240529	0.03	N	258610	500	133 억	213123	N	N	N	N
15	20240530	111059	57	100.00	KOSDAQ		금속	N	N	N	N	N	2175	55	2	2.59	19022840	8913	9.05	2060	2200	2060	2755	1485	2120	2134.28	0.80	-2243	2343	2231	2128	2016	1913	2180	1965	134	635	500	1440	5	1	26787133	583	-1.36	2.96	12	0.03	-1594.00	736.00	4330	20231122	-49.77	2025	20240529	7.41	4160	-47.72	20240103	2025	7.41	20240529	4330	-49.77	20231122	2025	7.41	20240529	0.03	N	258610	500	133 억	213123	N	N	N	N
16	20240530	101102	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	40	2	1.89	13059420	6149	6.24	2060	2160	2060	2755	1485	2120	2123.83	0.80	-1560	2343	2231	2128	2016	1913	2180	1965	134	635	500	1440	5	1	26787133	579	-1.36	2.93	12	0.02	-1594.00	736.00	4330	20231122	-50.12	2025	20240529	6.67	4160	-48.08	20240103	2025	6.67	20240529	4330	-50.12	20231122	2025	6.67	20240529	0.03	N	258610	500	133 억	213123	N	N	N	N
17	20240530	091059	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	0	3	0.00	4371765	2103	2.14	2060	2120	2060	2755	1485	2120	2078.82	0.80	1067	2343	2231	2128	2016	1913	2180	1965	134	635	500	1440	5	1	26787133	568	-1.33	2.88	12	0.01	-1594.00	736.00	4330	20231122	-51.04	2025	20240529	4.69	4160	-49.04	20240103	2025	4.69	20240529	4330	-51.04	20231122	2025	4.69	20240529	0.03	N	258610	500	133 억	213123	N	N	N	N
18	20240529	161051	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2120	-115	5	-5.15	205086415	98110	67.46	2235	2240	2025	2905	1565	2235	2090.95	0.74	14850	2571	2402	2251	2082	1931	2487	2167	134	670	500	1510	5	1	26787133	568	-1.33	2.88	12	0.37	-1594.00	736.00	4330	20231122	-51.04	2025	20240529	4.69	4160	-49.04	20240103	2025	4.69	20240529	4330	-51.04	20231122	2025	4.69	20240529	0.03	N	258610	500	133 억	196903	N	N	N	N
19	20240529	151050	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2125	-110	5	-4.92	198436055	94929	65.27	2235	2240	2025	2905	1565	2235	2090.36	0.74	15799	2571	2402	2251	2082	1931	2487	2167	134	670	500	1510	5	1	26787133	569	-1.33	2.89	12	0.35	-1594.00	736.00	4330	20231122	-50.92	2025	20240529	4.94	4160	-48.92	20240103	2025	4.94	20240529	4330	-50.92	20231122	2025	4.94	20240529	0.03	N	258610	500	133 억	196903	N	N	N	N
20	20240529	141051	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2150	-85	5	-3.80	190030155	90974	62.55	2235	2240	2025	2905	1565	2235	2088.84	0.74	16687	2571	2402	2251	2082	1931	2487	2167	134	670	500	1510	5	1	26787133	576	-1.35	2.92	12	0.34	-1594.00	736.00	4330	20231122	-50.35	2025	20240529	6.17	4160	-48.32	20240103	2025	6.17	20240529	4330	-50.35	20231122	2025	6.17	20240529	0.03	N	258610	500	133 억	196903	N	N	N	N
21	20240529	131053	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2130	-105	5	-4.70	188659125	90334	62.11	2235	2240	2025	2905	1565	2235	2088.46	0.74	16970	2571	2402	2251	2082	1931	2487	2167	134	670	500	1510	5	1	26787133	571	-1.34	2.89	12	0.34	-1594.00	736.00	4330	20231122	-50.81	2025	20240529	5.19	4160	-48.80	20240103	2025	5.19	20240529	4330	-50.81	20231122	2025	5.19	20240529	0.03	N	258610	500	133 억	196903	N	N	N	N
22	20240529	121052	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2145	-90	5	-4.03	184622075	88443	60.81	2235	2240	2025	2905	1565	2235	2087.47	0.74	17082	2571	2402	2251	2082	1931	2487	2167	134	670	500	1510	5	1	26787133	575	-1.35	2.91	12	0.33	-1594.00	736.00	4330	20231122	-50.46	2025	20240529	5.93	4160	-48.44	20240103	2025	5.93	20240529	4330	-50.46	20231122	2025	5.93	20240529	0.03	N	258610	500	133 억	196903	N	N	N	N
23	20240529	111053	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2125	-110	5	-4.92	171834130	82449	56.69	2235	2240	2025	2905	1565	2235	2084.13	0.74	18229	2571	2402	2251	2082	1931	2487	2167	134	670	500	1510	5	1	26787133	569	-1.33	2.89	12	0.31	-1594.00	736.00	4330	20231122	-50.92	2025	20240529	4.94	4160	-48.92	20240103	2025	4.94	20240529	4330	-50.92	20231122	2025	4.94	20240529	0.03	N	258610	500	133 억	196903	N	N	N	N
24	20240529	101046	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2140	-95	5	-4.25	147782200	71096	48.88	2235	2240	2025	2905	1565	2235	2078.63	0.74	18782	2571	2402	2251	2082	1931	2487	2167	134	670	500	1510	5	1	26787133	573	-1.34	2.91	12	0.27	-1594.00	736.00	4330	20231122	-50.58	2025	20240529	5.68	4160	-48.56	20240103	2025	5.68	20240529	4330	-50.58	20231122	2025	5.68	20240529	0.03	N	258610	500	133 억	196903	N	N	N	N
25	20240529	091047	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	-15	5	-0.67	2715860	1218	0.84	2235	2240	2200	2905	1565	2235	2229.77	0.74	-559	2571	2402	2251	2082	1931	2487	2167	134	670	500	1510	5	1	26787133	595	-1.39	3.02	12	0.00	-1594.00	736.00	4330	20231122	-48.73	2055	20240527	8.03	4160	-46.63	20240103	2055	8.03	20240527	4330	-48.73	20231122	2055	8.03	20240527	0.03	N	258610	500	133 억	196903	N	N	N	N
26	20240528	161043	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	130	2	6.18	330637250	145419	128.39	2100	2420	2100	2735	1475	2105	2273.71	0.64	26811	2325	2215	2135	2025	1945	2175	1985	134	630	500	1430	5	1	26787133	599	-1.40	3.04	12	0.54	-1594.00	736.00	4330	20231122	-48.38	2055	20240527	8.76	4160	-46.27	20240103	2055	8.76	20240527	4330	-48.38	20231122	2055	8.76	20240527	0.03	N	258610	500	133 억	172319	N	N	N	N
27	20240528	151046	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	105	2	4.99	316388650	139035	122.76	2100	2420	2100	2735	1475	2105	2275.60	0.64	28225	2325	2215	2135	2025	1945	2175	1985	134	630	500	1430	5	1	26787133	592	-1.39	3.00	12	0.52	-1594.00	736.00	4330	20231122	-48.96	2055	20240527	7.54	4160	-46.88	20240103	2055	7.54	20240527	4330	-48.96	20231122	2055	7.54	20240527	0.03	N	258610	500	133 억	172319	N	N	N	N
28	20240528	141048	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	105	2	4.99	314287370	138088	121.92	2100	2420	2100	2735	1475	2105	2275.99	0.64	28403	2325	2215	2135	2025	1945	2175	1985	134	630	500	1430	5	1	26787133	592	-1.39	3.00	12	0.52	-1594.00	736.00	4330	20231122	-48.96	2055	20240527	7.54	4160	-46.88	20240103	2055	7.54	20240527	4330	-48.96	20231122	2055	7.54	20240527	0.03	N	258610	500	133 억	172319	N	N	N	N
29	20240528	131043	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	125	2	5.94	309680205	136011	120.09	2100	2420	2100	2735	1475	2105	2276.88	0.64	29106	2325	2215	2135	2025	1945	2175	1985	134	630	500	1430	5	1	26787133	597	-1.40	3.03	12	0.51	-1594.00	736.00	4330	20231122	-48.50	2055	20240527	8.52	4160	-46.39	20240103	2055	8.52	20240527	4330	-48.50	20231122	2055	8.52	20240527	0.03	N	258610	500	133 억	172319	N	N	N	N
30	20240528	121044	57	100.00	KOSDAQ		금속	N	N	N	N	N	2205	100	2	4.75	293440240	128773	113.70	2100	2420	2100	2735	1475	2105	2278.74	0.64	28965	2325	2215	2135	2025	1945	2175	1985	134	630	500	1430	5	1	26787133	591	-1.38	3.00	12	0.48	-1594.00	736.00	4330	20231122	-49.08	2055	20240527	7.30	4160	-47.00	20240103	2055	7.30	20240527	4330	-49.08	20231122	2055	7.30	20240527	0.03	N	258610	500	133 억	172319	N	N	N	N
31	20240528	111028	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	135	2	6.41	279003975	122270	107.96	2100	2420	2100	2735	1475	2105	2281.87	0.64	27101	2325	2215	2135	2025	1945	2175	1985	134	630	500	1430	5	1	26787133	600	-1.41	3.04	12	0.46	-1594.00	736.00	4330	20231122	-48.27	2055	20240527	9.00	4160	-46.15	20240103	2055	9.00	20240527	4330	-48.27	20231122	2055	9.00	20240527	0.03	N	258610	500	133 억	172319	N	N	N	N
32	20240528	101044	57	100.00	KOSDAQ		금속	N	N	N	N	N	2260	155	2	7.36	255226620	111737	98.66	2100	2420	2100	2735	1475	2105	2284.17	0.64	25825	2325	2215	2135	2025	1945	2175	1985	134	630	500	1430	5	1	26787133	605	-1.42	3.07	12	0.42	-1594.00	736.00	4330	20231122	-47.81	2055	20240527	9.98	4160	-45.67	20240103	2055	9.98	20240527	4330	-47.81	20231122	2055	9.98	20240527	0.03	N	258610	500	133 억	172319	N	N	N	N
33	20240528	091047	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	30	2	1.43	7569350	3550	3.13	2100	2160	2100	2735	1475	2105	2132.21	0.64	-412	2325	2215	2135	2025	1945	2175	1985	134	630	500	1430	5	1	26787133	572	-1.34	2.90	12	0.01	-1594.00	736.00	4330	20231122	-50.69	2055	20240527	3.89	4160	-48.68	20240103	2055	3.89	20240527	4330	-50.69	20231122	2055	3.89	20240527	0.03	N	258610	500	133 억	172319	N	N	N	N
34	20240527	161030	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2105	-100	5	-4.54	240083795	112915	968.73	2165	2245	2055	2865	1545	2205	2126.29	0.61	9138	2348	2276	2218	2146	2088	2270	2140	134	660	500	1490	5	1	26787133	564	-1.32	2.86	12	0.42	-1594.00	736.00	4330	20231122	-51.39	2055	20240527	2.43	4160	-49.40	20240103	2055	2.43	20240527	4330	-51.39	20231122	2055	2.43	20240527	0.03	N	258610	500	133 억	163181	N	N	N	N
35	20240527	151046	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2165	-40	5	-1.81	237154770	111532	956.86	2165	2245	2055	2865	1545	2205	2126.34	0.61	9192	2348	2276	2218	2146	2088	2270	2140	134	660	500	1490	5	1	26787133	580	-1.36	2.94	12	0.42	-1594.00	736.00	4330	20231122	-50.00	2055	20240527	5.35	4160	-47.96	20240103	2055	5.35	20240527	4330	-50.00	20231122	2055	5.35	20240527	0.03	N	258610	500	133 억	163181	N	N	N	N
36	20240527	141042	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2120	-85	5	-3.85	203945265	95858	822.39	2165	2245	2055	2865	1545	2205	2127.58	0.61	11594	2348	2276	2218	2146	2088	2270	2140	134	660	500	1490	5	1	26787133	568	-1.33	2.88	12	0.36	-1594.00	736.00	4330	20231122	-51.04	2055	20240527	3.16	4160	-49.04	20240103	2055	3.16	20240527	4330	-51.04	20231122	2055	3.16	20240527	0.03	N	258610	500	133 억	163181	N	N	N	N
37	20240527	131043	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2120	-85	5	-3.85	188370315	88472	759.03	2165	2245	2055	2865	1545	2205	2129.15	0.61	9469	2348	2276	2218	2146	2088	2270	2140	134	660	500	1490	5	1	26787133	568	-1.33	2.88	12	0.33	-1594.00	736.00	4330	20231122	-51.04	2055	20240527	3.16	4160	-49.04	20240103	2055	3.16	20240527	4330	-51.04	20231122	2055	3.16	20240527	0.03	N	258610	500	133 억	163181	N	N	N	N
38	20240527	121042	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2115	-90	5	-4.08	181802410	85381	732.51	2165	2245	2055	2865	1545	2205	2129.31	0.61	9470	2348	2276	2218	2146	2088	2270	2140	134	660	500	1490	5	1	26787133	567	-1.33	2.87	12	0.32	-1594.00	736.00	4330	20231122	-51.15	2055	20240527	2.92	4160	-49.16	20240103	2055	2.92	20240527	4330	-51.15	20231122	2055	2.92	20240527	0.03	N	258610	500	133 억	163181	N	N	N	N
39	20240527	111042	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2185	-20	5	-0.91	53256965	24363	209.02	2165	2245	2145	2865	1545	2205	2185.98	0.61	1216	2348	2276	2218	2146	2088	2270	2140	134	660	500	1490	5	1	26787133	585	-1.37	2.97	12	0.09	-1594.00	736.00	4330	20231122	-49.54	2145	20240527	1.86	4160	-47.48	20240103	2145	1.86	20240527	4330	-49.54	20231122	2145	1.86	20240527	0.03	N	258610	500	133 억	163181	N	N	N	N
40	20240527	101040	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	10	2	0.45	5580560	2512	21.55	2165	2245	2165	2865	1545	2205	2221.56	0.61	-1991	2348	2276	2218	2146	2088	2270	2140	134	660	500	1490	5	1	26787133	593	-1.39	3.01	12	0.01	-1594.00	736.00	4330	20231122	-48.85	2160	20240524	2.55	4160	-46.75	20240103	2160	2.55	20240524	4330	-48.85	20231122	2160	2.55	20240524	0.03	N	258610	500	133 억	163181	N	N	N	N
41	20240527	091042	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	5	2	0.23	4120265	1852	15.89	2165	2245	2165	2865	1545	2205	2224.77	0.61	-1708	2348	2276	2218	2146	2088	2270	2140	134	660	500	1490	5	1	26787133	592	-1.39	3.00	12	0.01	-1594.00	736.00	4330	20231122	-48.96	2160	20240524	2.31	4160	-46.88	20240103	2160	2.31	20240524	4330	-48.96	20231122	2160	2.31	20240524	0.03	N	258610	500	133 억	163181	N	N	N	N
42	20240524	160943	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2205	0	3	0.00	25631405	11656	80.07	2205	2290	2160	2865	1545	2205	2198.99	0.62	-3536	2311	2257	2231	2177	2151	2245	2165	134	660	500	1490	5	1	26787133	591	-1.38	3.00	12	0.04	-1594.00	736.00	4330	20231122	-49.08	2160	20240524	2.08	4160	-47.00	20240103	2160	2.08	20240524	4330	-49.08	20231122	2160	2.08	20240524	0.03	N	258610	500	133 억	166717	N	N	N	N
43	20240524	150944	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2180	-25	5	-1.13	23184880	10544	72.43	2205	2290	2160	2865	1545	2205	2198.87	0.62	-3240	2311	2257	2231	2177	2151	2245	2165	134	660	500	1490	5	1	26787133	584	-1.37	2.96	12	0.04	-1594.00	736.00	4330	20231122	-49.65	2160	20240524	0.93	4160	-47.60	20240103	2160	0.93	20240524	4330	-49.65	20231122	2160	0.93	20240524	0.03	N	258610	500	133 억	166717	N	N	N	N
44	20240524	140949	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2200	-5	5	-0.23	20037085	9103	62.53	2205	2290	2160	2865	1545	2205	2201.15	0.62	-2794	2311	2257	2231	2177	2151	2245	2165	134	660	500	1490	5	1	26787133	589	-1.38	2.99	12	0.03	-1594.00	736.00	4330	20231122	-49.19	2160	20240524	1.85	4160	-47.12	20240103	2160	1.85	20240524	4330	-49.19	20231122	2160	1.85	20240524	0.03	N	258610	500	133 억	166717	N	N	N	N
45	20240524	130945	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2205	0	3	0.00	16356620	7425	51.00	2205	2290	2160	2865	1545	2205	2202.91	0.62	-2652	2311	2257	2231	2177	2151	2245	2165	134	660	500	1490	5	1	26787133	591	-1.38	3.00	12	0.03	-1594.00	736.00	4330	20231122	-49.08	2160	20240524	2.08	4160	-47.00	20240103	2160	2.08	20240524	4330	-49.08	20231122	2160	2.08	20240524	0.03	N	258610	500	133 억	166717	N	N	N	N
46	20240524	120947	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2210	5	2	0.23	16250765	7377	50.67	2205	2290	2160	2865	1545	2205	2202.90	0.62	-2607	2311	2257	2231	2177	2151	2245	2165	134	660	500	1490	5	1	26787133	592	-1.39	3.00	12	0.03	-1594.00	736.00	4330	20231122	-48.96	2160	20240524	2.31	4160	-46.88	20240103	2160	2.31	20240524	4330	-48.96	20231122	2160	2.31	20240524	0.03	N	258610	500	133 억	166717	N	N	N	N
47	20240524	110944	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2205	0	3	0.00	10633000	4827	33.16	2205	2290	2160	2865	1545	2205	2202.82	0.62	-1663	2311	2257	2231	2177	2151	2245	2165	134	660	500	1490	5	1	26787133	591	-1.38	3.00	12	0.02	-1594.00	736.00	4330	20231122	-49.08	2160	20240524	2.08	4160	-47.00	20240103	2160	2.08	20240524	4330	-49.08	20231122	2160	2.08	20240524	0.03	N	258610	500	133 억	166717	N	N	N	N
48	20240524	100951	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2210	5	2	0.23	9325040	4235	29.09	2205	2290	2160	2865	1545	2205	2201.90	0.62	-1621	2311	2257	2231	2177	2151	2245	2165	134	660	500	1490	5	1	26787133	592	-1.39	3.00	12	0.02	-1594.00	736.00	4330	20231122	-48.96	2160	20240524	2.31	4160	-46.88	20240103	2160	2.31	20240524	4330	-48.96	20231122	2160	2.31	20240524	0.03	N	258610	500	133 억	166717	N	N	N	N
49	20240524	090945	57	100.00	KOSDAQ		금속	N	N	N	N	N	2280	75	2	3.40	1123410	503	3.46	2205	2290	2205	2865	1545	2205	2233.42	0.62	-48	2311	2257	2231	2177	2151	2245	2165	134	660	500	1490	5	1	26787133	611	-1.43	3.10	12	0.00	-1594.00	736.00	4330	20231122	-47.34	2180	20240522	4.59	4160	-45.19	20240103	2180	4.59	20240522	4330	-47.34	20231122	2180	4.59	20240522	0.03	N	258610	500	133 억	166717	N	N	N	N
50	20240523	160943	57	100.00	KOSDAQ		금속	N	N	N	N	N	2205	-25	5	-1.12	32242700	14555	43.18	2285	2285	2205	2895	1565	2230	2215.23	0.65	-6119	2276	2252	2216	2192	2156	2260	2200	134	665	500	1510	5	1	26787133	591	-1.38	3.00	12	0.05	-1594.00	736.00	4330	20231122	-49.08	2180	20240522	1.15	4160	-47.00	20240103	2180	1.15	20240522	4330	-49.08	20231122	2180	1.15	20240522	0.03	N	258610	500	133 억	172836	N	N	N	N
51	20240523	150945	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	-5	5	-0.22	27050190	12204	36.21	2285	2285	2205	2895	1565	2230	2216.50	0.65	-5852	2276	2252	2216	2192	2156	2260	2200	134	665	500	1510	5	1	26787133	596	-1.40	3.02	12	0.05	-1594.00	736.00	4330	20231122	-48.61	2180	20240522	2.06	4160	-46.51	20240103	2180	2.06	20240522	4330	-48.61	20231122	2180	2.06	20240522	0.03	N	258610	500	133 억	172836	N	N	N	N
52	20240523	140949	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	-5	5	-0.22	23161240	10453	31.01	2285	2285	2205	2895	1565	2230	2215.75	0.65	-4823	2276	2252	2216	2192	2156	2260	2200	134	665	500	1510	5	1	26787133	596	-1.40	3.02	12	0.04	-1594.00	736.00	4330	20231122	-48.61	2180	20240522	2.06	4160	-46.51	20240103	2180	2.06	20240522	4330	-48.61	20231122	2180	2.06	20240522	0.03	N	258610	500	133 억	172836	N	N	N	N
53	20240523	130947	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	-5	5	-0.22	21993510	9927	29.45	2285	2285	2205	2895	1565	2230	2215.52	0.65	-4297	2276	2252	2216	2192	2156	2260	2200	134	665	500	1510	5	1	26787133	596	-1.40	3.02	12	0.04	-1594.00	736.00	4330	20231122	-48.61	2180	20240522	2.06	4160	-46.51	20240103	2180	2.06	20240522	4330	-48.61	20231122	2180	2.06	20240522	0.03	N	258610	500	133 억	172836	N	N	N	N
54	20240523	120944	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	5	2	0.22	19376615	8744	25.94	2285	2285	2205	2895	1565	2230	2215.99	0.65	-4181	2276	2252	2216	2192	2156	2260	2200	134	665	500	1510	5	1	26787133	599	-1.40	3.04	12	0.03	-1594.00	736.00	4330	20231122	-48.38	2180	20240522	2.52	4160	-46.27	20240103	2180	2.52	20240522	4330	-48.38	20231122	2180	2.52	20240522	0.03	N	258610	500	133 억	172836	N	N	N	N
55	20240523	110941	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	-10	5	-0.45	9518835	4294	12.74	2285	2285	2205	2895	1565	2230	2216.78	0.65	-3767	2276	2252	2216	2192	2156	2260	2200	134	665	500	1510	5	1	26787133	595	-1.39	3.02	12	0.02	-1594.00	736.00	4330	20231122	-48.73	2180	20240522	1.83	4160	-46.63	20240103	2180	1.83	20240522	4330	-48.73	20231122	2180	1.83	20240522	0.03	N	258610	500	133 억	172836	N	N	N	N
56	20240523	100944	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-15	5	-0.67	5167130	2329	6.91	2285	2285	2210	2895	1565	2230	2218.60	0.65	-2136	2276	2252	2216	2192	2156	2260	2200	134	665	500	1510	5	1	26787133	593	-1.39	3.01	12	0.01	-1594.00	736.00	4330	20231122	-48.85	2180	20240522	1.61	4160	-46.75	20240103	2180	1.61	20240522	4330	-48.85	20231122	2180	1.61	20240522	0.03	N	258610	500	133 억	172836	N	N	N	N
57	20240523	090949	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	25	2	1.12	44750	20	0.06	2285	2285	2225	2895	1565	2230	2237.50	0.65	-1	2276	2252	2216	2192	2156	2260	2200	134	665	500	1510	5	1	26787133	604	-1.41	3.06	12	0.00	-1594.00	736.00	4330	20231122	-47.92	2180	20240522	3.44	4160	-45.79	20240103	2180	3.44	20240522	4330	-47.92	20231122	2180	3.44	20240522	0.03	N	258610	500	133 억	172836	N	N	N	N
58	20240522	160933	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2230	0	3	0.00	74043845	33617	55.14	2230	2240	2180	2895	1565	2230	2202.57	0.66	-3343	2400	2315	2260	2175	2120	2357	2217	134	665	500	1510	5	1	26787133	597	-1.40	3.03	12	0.13	-1594.00	736.00	4330	20231122	-48.50	2180	20240522	2.29	4160	-46.39	20240103	2180	2.29	20240522	4330	-48.50	20231122	2180	2.29	20240522	0.03	N	258610	500	133 억	176133	N	N	N	N
59	20240522	150941	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2200	-30	5	-1.35	73038665	33165	54.40	2230	2240	2180	2895	1565	2230	2202.28	0.66	-3257	2400	2315	2260	2175	2120	2357	2217	134	665	500	1510	5	1	26787133	589	-1.38	2.99	12	0.12	-1594.00	736.00	4330	20231122	-49.19	2180	20240522	0.92	4160	-47.12	20240103	2180	0.92	20240522	4330	-49.19	20231122	2180	0.92	20240522	0.03	N	258610	500	133 억	176133	N	N	N	N
60	20240522	140942	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2190	-40	5	-1.79	54651510	24816	40.71	2230	2240	2180	2895	1565	2230	2202.27	0.66	-1688	2400	2315	2260	2175	2120	2357	2217	134	665	500	1510	5	1	26787133	587	-1.37	2.98	12	0.09	-1594.00	736.00	4330	20231122	-49.42	2180	20240522	0.46	4160	-47.36	20240103	2180	0.46	20240522	4330	-49.42	20231122	2180	0.46	20240522	0.03	N	258610	500	133 억	176133	N	N	N	N
61	20240522	130939	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2195	-35	5	-1.57	51219300	23249	38.14	2230	2240	2180	2895	1565	2230	2203.08	0.66	-575	2400	2315	2260	2175	2120	2357	2217	134	665	500	1510	5	1	26787133	588	-1.38	2.98	12	0.09	-1594.00	736.00	4330	20231122	-49.31	2180	20240522	0.69	4160	-47.24	20240103	2180	0.69	20240522	4330	-49.31	20231122	2180	0.69	20240522	0.03	N	258610	500	133 억	176133	N	N	N	N
62	20240522	121055	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2195	-35	5	-1.57	48734715	22113	36.27	2230	2240	2180	2895	1565	2230	2203.89	0.66	243	2400	2315	2260	2175	2120	2357	2217	134	665	500	1510	5	1	26787133	588	-1.38	2.98	12	0.08	-1594.00	736.00	4330	20231122	-49.31	2180	20240522	0.69	4160	-47.24	20240103	2180	0.69	20240522	4330	-49.31	20231122	2180	0.69	20240522	0.03	N	258610	500	133 억	176133	N	N	N	N
63	20240522	110944	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2210	-20	5	-0.90	43274195	19618	32.18	2230	2240	2180	2895	1565	2230	2205.84	0.66	617	2400	2315	2260	2175	2120	2357	2217	134	665	500	1510	5	1	26787133	592	-1.39	3.00	12	0.07	-1594.00	736.00	4330	20231122	-48.96	2180	20240522	1.38	4160	-46.88	20240103	2180	1.38	20240522	4330	-48.96	20231122	2180	1.38	20240522	0.03	N	258610	500	133 억	176133	N	N	N	N
64	20240522	100940	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2180	-50	5	-2.24	41668605	18889	30.98	2230	2240	2180	2895	1565	2230	2205.97	0.66	960	2400	2315	2260	2175	2120	2357	2217	134	665	500	1510	5	1	26787133	584	-1.37	2.96	12	0.07	-1594.00	736.00	4330	20231122	-49.65	2180	20240522	0.00	4160	-47.60	20240103	2180	0.00	20240522	4330	-49.65	20231122	2180	0.00	20240522	0.03	N	258610	500	133 억	176133	N	N	N	N
65	20240522	090942	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-15	5	-0.67	1370265	615	1.01	2230	2230	2215	2895	1565	2230	2228.07	0.66	-481	2400	2315	2260	2175	2120	2357	2217	134	665	500	1510	5	1	26787133	593	-1.39	3.01	12	0.00	-1594.00	736.00	4330	20231122	-48.85	2200	20240520	0.68	4160	-46.75	20240103	2200	0.68	20240520	4330	-48.85	20231122	2200	0.68	20240520	0.03	N	258610	500	133 억	176133	N	N	N	N
66	20240521	160927	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	-50	5	-2.19	135428090	60963	128.42	2205	2345	2205	2960	1600	2280	2221.48	0.66	-924	2413	2346	2273	2206	2133	2350	2210	134	680	500	1550	5	1	26787133	597	-1.40	3.03	12	0.23	-1594.00	736.00	4430	20230512	-49.66	2200	20240520	1.36	4160	-46.39	20240103	2200	1.36	20240520	4330	-48.50	20231122	2200	1.36	20240520	0.03	N	258610	500	133 억	176987	N	N	N	N
67	20240521	150937	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	-45	5	-1.97	126952645	57163	120.41	2205	2345	2205	2960	1600	2280	2220.89	0.66	-841	2413	2346	2273	2206	2133	2350	2210	134	680	500	1550	5	1	26787133	599	-1.40	3.04	12	0.21	-1594.00	736.00	4430	20230512	-49.55	2200	20240520	1.59	4160	-46.27	20240103	2200	1.59	20240520	4330	-48.38	20231122	2200	1.59	20240520	0.03	N	258610	500	133 억	176987	N	N	N	N
68	20240521	140938	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	-40	5	-1.75	102616785	46197	97.31	2205	2345	2205	2960	1600	2280	2221.29	0.66	410	2413	2346	2273	2206	2133	2350	2210	134	680	500	1550	5	1	26787133	600	-1.41	3.04	12	0.17	-1594.00	736.00	4430	20230512	-49.44	2200	20240520	1.82	4160	-46.15	20240103	2200	1.82	20240520	4330	-48.27	20231122	2200	1.82	20240520	0.03	N	258610	500	133 억	176987	N	N	N	N
69	20240521	130936	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	-45	5	-1.97	101639230	45759	96.39	2205	2345	2205	2960	1600	2280	2221.19	0.66	470	2413	2346	2273	2206	2133	2350	2210	134	680	500	1550	5	1	26787133	599	-1.40	3.04	12	0.17	-1594.00	736.00	4430	20230512	-49.55	2200	20240520	1.59	4160	-46.27	20240103	2200	1.59	20240520	4330	-48.38	20231122	2200	1.59	20240520	0.03	N	258610	500	133 억	176987	N	N	N	N
70	20240521	120935	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	-50	5	-2.19	93768220	42216	88.93	2205	2345	2205	2960	1600	2280	2221.15	0.66	-34	2413	2346	2273	2206	2133	2350	2210	134	680	500	1550	5	1	26787133	597	-1.40	3.03	12	0.16	-1594.00	736.00	4430	20230512	-49.66	2200	20240520	1.36	4160	-46.39	20240103	2200	1.36	20240520	4330	-48.50	20231122	2200	1.36	20240520	0.03	N	258610	500	133 억	176987	N	N	N	N
71	20240521	110934	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-65	5	-2.85	84720020	38133	80.33	2205	2345	2205	2960	1600	2280	2221.70	0.66	354	2413	2346	2273	2206	2133	2350	2210	134	680	500	1550	5	1	26787133	593	-1.39	3.01	12	0.14	-1594.00	736.00	4430	20230512	-50.00	2200	20240520	0.68	4160	-46.75	20240103	2200	0.68	20240520	4330	-48.85	20231122	2200	0.68	20240520	0.03	N	258610	500	133 억	176987	N	N	N	N
72	20240521	100936	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	-35	5	-1.54	45253435	20326	42.82	2205	2345	2205	2960	1600	2280	2226.38	0.66	-2400	2413	2346	2273	2206	2133	2350	2210	134	680	500	1550	5	1	26787133	601	-1.41	3.05	12	0.08	-1594.00	736.00	4430	20230512	-49.32	2200	20240520	2.05	4160	-46.03	20240103	2200	2.05	20240520	4330	-48.15	20231122	2200	2.05	20240520	0.03	N	258610	500	133 억	176987	N	N	N	N
73	20240521	090932	57	100.00	KOSDAQ		금속	N	N	N	N	N	2265	-15	5	-0.66	14510370	6484	13.66	2205	2345	2205	2960	1600	2280	2237.87	0.66	-1374	2413	2346	2273	2206	2133	2350	2210	134	680	500	1550	5	1	26787133	607	-1.42	3.08	12	0.02	-1594.00	736.00	4430	20230512	-48.87	2200	20240520	2.95	4160	-45.55	20240103	2200	2.95	20240520	4330	-47.69	20231122	2200	2.95	20240520	0.03	N	258610	500	133 억	176987	N	N	N	N
74	20240517	160938	57	100.00	KOSDAQ		금속	N	N	N	N	N	2275	-25	5	-1.09	30946260	13600	27.25	2345	2345	2255	2990	1610	2300	2275.46	0.71	-1750	2416	2357	2326	2267	2236	2342	2252	134	690	500	1560	5	1	26787133	609	-1.43	3.09	12	0.05	-1594.00	736.00	4655	20230510	-51.13	2215	20240514	2.71	4160	-45.31	20240103	2215	2.71	20240514	4330	-47.46	20231122	2215	2.71	20240514	0.04	N	258610	500	133 억	189984	N	N	N	N
75	20240517	150941	57	100.00	KOSDAQ		금속	N	N	N	N	N	2260	-40	5	-1.74	28801945	12659	25.36	2345	2345	2255	2990	1610	2300	2275.21	0.71	-1711	2416	2357	2326	2267	2236	2342	2252	134	690	500	1560	5	1	26787133	605	-1.42	3.07	12	0.05	-1594.00	736.00	4655	20230510	-51.45	2215	20240514	2.03	4160	-45.67	20240103	2215	2.03	20240514	4330	-47.81	20231122	2215	2.03	20240514	0.04	N	258610	500	133 억	189984	N	N	N	N
76	20240517	140932	57	100.00	KOSDAQ		금속	N	N	N	N	N	2275	-25	5	-1.09	24883085	10934	21.91	2345	2345	2255	2990	1610	2300	2275.75	0.71	-1477	2416	2357	2326	2267	2236	2342	2252	134	690	500	1560	5	1	26787133	609	-1.43	3.09	12	0.04	-1594.00	736.00	4655	20230510	-51.13	2215	20240514	2.71	4160	-45.31	20240103	2215	2.71	20240514	4330	-47.46	20231122	2215	2.71	20240514	0.04	N	258610	500	133 억	189984	N	N	N	N
77	20240517	130925	57	100.00	KOSDAQ		금속	N	N	N	N	N	2290	-10	5	-0.43	18361545	8053	16.14	2345	2345	2260	2990	1610	2300	2280.09	0.71	-969	2416	2357	2326	2267	2236	2342	2252	134	690	500	1560	5	1	26787133	613	-1.44	3.11	12	0.03	-1594.00	736.00	4655	20230510	-50.81	2215	20240514	3.39	4160	-44.95	20240103	2215	3.39	20240514	4330	-47.11	20231122	2215	3.39	20240514	0.04	N	258610	500	133 억	189984	N	N	N	N
78	20240517	120925	57	100.00	KOSDAQ		금속	N	N	N	N	N	2290	-10	5	-0.43	17745540	7784	15.60	2345	2345	2260	2990	1610	2300	2279.75	0.71	-947	2416	2357	2326	2267	2236	2342	2252	134	690	500	1560	5	1	26787133	613	-1.44	3.11	12	0.03	-1594.00	736.00	4655	20230510	-50.81	2215	20240514	3.39	4160	-44.95	20240103	2215	3.39	20240514	4330	-47.11	20231122	2215	3.39	20240514	0.04	N	258610	500	133 억	189984	N	N	N	N
79	20240517	110926	57	100.00	KOSDAQ		금속	N	N	N	N	N	2285	-15	5	-0.65	9389000	4102	8.22	2345	2345	2270	2990	1610	2300	2288.88	0.71	-947	2416	2357	2326	2267	2236	2342	2252	134	690	500	1560	5	1	26787133	612	-1.43	3.10	12	0.02	-1594.00	736.00	4655	20230510	-50.91	2215	20240514	3.16	4160	-45.07	20240103	2215	3.16	20240514	4330	-47.23	20231122	2215	3.16	20240514	0.04	N	258610	500	133 억	189984	N	N	N	N
80	20240517	100921	57	100.00	KOSDAQ		금속	N	N	N	N	N	2290	-10	5	-0.43	5691710	2479	4.97	2345	2345	2270	2990	1610	2300	2295.97	0.71	-859	2416	2357	2326	2267	2236	2342	2252	134	690	500	1560	5	1	26787133	613	-1.44	3.11	12	0.01	-1594.00	736.00	4655	20230510	-50.81	2215	20240514	3.39	4160	-44.95	20240103	2215	3.39	20240514	4330	-47.11	20231122	2215	3.39	20240514	0.04	N	258610	500	133 억	189984	N	N	N	N
81	20240517	090927	57	100.00	KOSDAQ		금속	N	N	N	N	N	2320	20	2	0.87	2331415	1011	2.03	2345	2345	2300	2990	1610	2300	2306.05	0.71	-308	2416	2357	2326	2267	2236	2342	2252	134	690	500	1560	5	1	26787133	621	-1.46	3.15	12	0.00	-1594.00	736.00	4655	20230510	-50.16	2215	20240514	4.74	4160	-44.23	20240103	2215	4.74	20240514	4330	-46.42	20231122	2215	4.74	20240514	0.04	N	258610	500	133 억	189984	N	N	N	N
82	20240516	160918	57	100.00	KOSDAQ		금속	N	N	N	N	N	2300	-40	5	-1.71	115978415	49907	53.04	2335	2385	2295	3040	1640	2340	2323.89	0.71	-974	2430	2385	2300	2255	2170	2407	2277	134	700	500	1590	5	1	26787133	616	-1.44	3.12	12	0.19	-1594.00	736.00	4940	20230509	-53.44	2215	20240514	3.84	4160	-44.71	20240103	2215	3.84	20240514	4330	-46.88	20231122	2215	3.84	20240514	0.06	N	258610	500	133 억	190958	N	N	N	N
83	20240516	150917	57	100.00	KOSDAQ		금속	N	N	N	N	N	2305	-35	5	-1.50	97980295	42112	44.75	2335	2385	2295	3040	1640	2340	2326.66	0.71	4311	2430	2385	2300	2255	2170	2407	2277	134	700	500	1590	5	1	26787133	617	-1.45	3.13	12	0.16	-1594.00	736.00	4940	20230509	-53.34	2215	20240514	4.06	4160	-44.59	20240103	2215	4.06	20240514	4330	-46.77	20231122	2215	4.06	20240514	0.06	N	258610	500	133 억	190958	N	N	N	N
84	20240516	140923	57	100.00	KOSDAQ		금속	N	N	N	N	N	2315	-25	5	-1.07	93048055	39972	42.48	2335	2385	2295	3040	1640	2340	2327.83	0.71	6271	2430	2385	2300	2255	2170	2407	2277	134	700	500	1590	5	1	26787133	620	-1.45	3.15	12	0.15	-1594.00	736.00	4940	20230509	-53.14	2215	20240514	4.51	4160	-44.35	20240103	2215	4.51	20240514	4330	-46.54	20231122	2215	4.51	20240514	0.06	N	258610	500	133 억	190958	N	N	N	N
85	20240516	130917	57	100.00	KOSDAQ		금속	N	N	N	N	N	2315	-25	5	-1.07	79393275	34038	36.17	2335	2385	2300	3040	1640	2340	2332.49	0.71	7351	2430	2385	2300	2255	2170	2407	2277	134	700	500	1590	5	1	26787133	620	-1.45	3.15	12	0.13	-1594.00	736.00	4940	20230509	-53.14	2215	20240514	4.51	4160	-44.35	20240103	2215	4.51	20240514	4330	-46.54	20231122	2215	4.51	20240514	0.06	N	258610	500	133 억	190958	N	N	N	N
86	20240516	120915	57	100.00	KOSDAQ		금속	N	N	N	N	N	2335	-5	5	-0.21	76982875	32993	35.06	2335	2385	2300	3040	1640	2340	2333.31	0.71	7926	2430	2385	2300	2255	2170	2407	2277	134	700	500	1590	5	1	26787133	625	-1.46	3.17	12	0.12	-1594.00	736.00	4940	20230509	-52.73	2215	20240514	5.42	4160	-43.87	20240103	2215	5.42	20240514	4330	-46.07	20231122	2215	5.42	20240514	0.06	N	258610	500	133 억	190958	N	N	N	N
87	20240516	110913	57	100.00	KOSDAQ		금속	N	N	N	N	N	2310	-30	5	-1.28	64979110	27831	29.58	2335	2385	2300	3040	1640	2340	2334.77	0.71	8752	2430	2385	2300	2255	2170	2407	2277	134	700	500	1590	5	1	26787133	619	-1.45	3.14	12	0.10	-1594.00	736.00	4940	20230509	-53.24	2215	20240514	4.29	4160	-44.47	20240103	2215	4.29	20240514	4330	-46.65	20231122	2215	4.29	20240514	0.06	N	258610	500	133 억	190958	N	N	N	N
88	20240516	100918	57	100.00	KOSDAQ		금속	N	N	N	N	N	2330	-10	5	-0.43	57858930	24747	26.30	2335	2385	2300	3040	1640	2340	2338.02	0.71	10940	2430	2385	2300	2255	2170	2407	2277	134	700	500	1590	5	1	26787133	624	-1.46	3.17	12	0.09	-1594.00	736.00	4940	20230509	-52.83	2215	20240514	5.19	4160	-43.99	20240103	2215	5.19	20240514	4330	-46.19	20231122	2215	5.19	20240514	0.06	N	258610	500	133 억	190958	N	N	N	N
89	20240516	090918	57	100.00	KOSDAQ		금속	N	N	N	N	N	2310	-30	5	-1.28	7914780	3409	3.62	2335	2335	2300	3040	1640	2340	2321.73	0.71	488	2430	2385	2300	2255	2170	2407	2277	134	700	500	1590	5	1	26787133	619	-1.45	3.14	12	0.01	-1594.00	736.00	4940	20230509	-53.24	2215	20240514	4.29	4160	-44.47	20240103	2215	4.29	20240514	4330	-46.65	20231122	2215	4.29	20240514	0.06	N	258610	500	133 억	190958	N	N	N	N
90	20240514	160928	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2340	40	2	1.74	213826835	94101	119.90	2310	2345	2215	2990	1610	2300	2272.28	0.73	-4537	2420	2360	2320	2260	2220	2340	2240	134	690	500	1560	5	1	26787133	627	-1.47	3.18	12	0.35	-1594.00	736.00	4940	20230509	-52.63	2215	20240514	5.64	4160	-43.75	20240103	2215	5.64	20240514	4330	-45.96	20231122	2215	5.64	20240514	0.06	N	258610	500	133 억	195449	N	N	N	N
91	20240514	150930	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2330	30	2	1.30	195366290	86207	109.85	2310	2335	2215	2990	1610	2300	2266.25	0.73	-5710	2420	2360	2320	2260	2220	2340	2240	134	690	500	1560	5	1	26787133	624	-1.46	3.17	12	0.32	-1594.00	736.00	4940	20230509	-52.83	2215	20240514	5.19	4160	-43.99	20240103	2215	5.19	20240514	4330	-46.19	20231122	2215	5.19	20240514	0.06	N	258610	500	133 억	195449	N	N	N	N
92	20240514	140929	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2250	-50	5	-2.17	129278610	57284	72.99	2310	2310	2215	2990	1610	2300	2256.80	0.73	-5702	2420	2360	2320	2260	2220	2340	2240	134	690	500	1560	5	1	26787133	603	-1.41	3.06	12	0.21	-1594.00	736.00	4940	20230509	-54.45	2215	20240514	1.58	4160	-45.91	20240103	2215	1.58	20240514	4330	-48.04	20231122	2215	1.58	20240514	0.06	N	258610	500	133 억	195449	N	N	N	N
93	20240514	130930	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2240	-60	5	-2.61	88599110	39238	50.00	2310	2310	2215	2990	1610	2300	2257.99	0.73	-7231	2420	2360	2320	2260	2220	2340	2240	134	690	500	1560	5	1	26787133	600	-1.41	3.04	12	0.15	-1594.00	736.00	4940	20230509	-54.66	2215	20240514	1.13	4160	-46.15	20240103	2215	1.13	20240514	4330	-48.27	20231122	2215	1.13	20240514	0.06	N	258610	500	133 억	195449	N	N	N	N
94	20240514	120927	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2275	-25	5	-1.09	54663130	24034	30.62	2310	2310	2260	2990	1610	2300	2274.41	0.73	-7266	2420	2360	2320	2260	2220	2340	2240	134	690	500	1560	5	1	26787133	609	-1.43	3.09	12	0.09	-1594.00	736.00	4940	20230509	-53.95	2260	20240514	0.66	4160	-45.31	20240103	2260	0.66	20240514	4330	-47.46	20231122	2260	0.66	20240514	0.06	N	258610	500	133 억	195449	N	N	N	N
95	20240514	110928	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2270	-30	5	-1.30	48583205	21357	27.21	2310	2310	2260	2990	1610	2300	2274.81	0.73	-5159	2420	2360	2320	2260	2220	2340	2240	134	690	500	1560	5	1	26787133	608	-1.42	3.08	12	0.08	-1594.00	736.00	4940	20230509	-54.05	2260	20240514	0.44	4160	-45.43	20240103	2260	0.44	20240514	4330	-47.58	20231122	2260	0.44	20240514	0.06	N	258610	500	133 억	195449	N	N	N	N
96	20240514	100925	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2300	0	3	0.00	14601985	6382	8.13	2310	2310	2275	2990	1610	2300	2288.00	0.73	-1395	2420	2360	2320	2260	2220	2340	2240	134	690	500	1560	5	1	26787133	616	-1.44	3.12	12	0.02	-1594.00	736.00	4940	20230509	-53.44	2275	20240514	1.10	4160	-44.71	20240103	2275	1.10	20240514	4330	-46.88	20231122	2275	1.10	20240514	0.06	N	258610	500	133 억	195449	N	N	N	N
97	20240514	090926	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2305	5	2	0.22	493710	215	0.27	2310	2310	2280	2990	1610	2300	2296.33	0.73	-6	2420	2360	2320	2260	2220	2340	2240	134	690	500	1560	5	1	26787133	617	-1.45	3.13	12	0.00	-1594.00	736.00	4940	20230509	-53.34	2280	20240514	1.10	4160	-44.59	20240103	2280	1.10	20240514	4330	-46.77	20231122	2280	1.10	20240514	0.06	N	258610	500	133 억	195449	N	N	N	N
98	20240513	160925	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2300	-70	5	-2.95	181089710	78429	229.46	2380	2380	2280	3080	1660	2370	2308.96	0.80	-19916	2430	2400	2365	2335	2300	2382	2317	134	710	500	1610	5	1	26787133	616	-1.44	3.12	12	0.29	-1594.00	736.00	4940	20230509	-53.44	2280	20240513	0.88	4160	-44.71	20240103	2280	0.88	20240513	4330	-46.88	20231122	2280	0.88	20240513	0.06	N	258610	500	133 억	215324	N	N	N	N
99	20240513	150928	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2290	-80	5	-3.38	175322250	75913	222.10	2380	2380	2280	3080	1660	2370	2309.52	0.80	-18360	2430	2400	2365	2335	2300	2382	2317	134	710	500	1610	5	1	26787133	613	-1.44	3.11	12	0.28	-1594.00	736.00	4940	20230509	-53.64	2280	20240513	0.44	4160	-44.95	20240103	2280	0.44	20240513	4330	-47.11	20231122	2280	0.44	20240513	0.06	N	258610	500	133 억	215324	N	N	N	N
100	20240513	140928	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2290	-80	5	-3.38	164998680	71414	208.94	2380	2380	2280	3080	1660	2370	2310.45	0.80	-15800	2430	2400	2365	2335	2300	2382	2317	134	710	500	1610	5	1	26787133	613	-1.44	3.11	12	0.27	-1594.00	736.00	4940	20230509	-53.64	2280	20240513	0.44	4160	-44.95	20240103	2280	0.44	20240513	4330	-47.11	20231122	2280	0.44	20240513	0.06	N	258610	500	133 억	215324	N	N	N	N
101	20240513	130921	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2290	-80	5	-3.38	149310505	64568	188.91	2380	2380	2280	3080	1660	2370	2312.45	0.80	-10921	2430	2400	2365	2335	2300	2382	2317	134	710	500	1610	5	1	26787133	613	-1.44	3.11	12	0.24	-1594.00	736.00	4940	20230509	-53.64	2280	20240513	0.44	4160	-44.95	20240103	2280	0.44	20240513	4330	-47.11	20231122	2280	0.44	20240513	0.06	N	258610	500	133 억	215324	N	N	N	N
102	20240513	120925	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2305	-65	5	-2.74	114447295	49337	144.34	2380	2380	2300	3080	1660	2370	2319.71	0.80	-6266	2430	2400	2365	2335	2300	2382	2317	134	710	500	1610	5	1	26787133	617	-1.45	3.13	12	0.18	-1594.00	736.00	4940	20230509	-53.34	2300	20240513	0.22	4160	-44.59	20240103	2300	0.22	20240513	4330	-46.77	20231122	2300	0.22	20240513	0.06	N	258610	500	133 억	215324	N	N	N	N
103	20240513	110924	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2325	-45	5	-1.90	83934770	36110	105.65	2380	2380	2300	3080	1660	2370	2324.42	0.80	-2640	2430	2400	2365	2335	2300	2382	2317	134	710	500	1610	5	1	26787133	623	-1.46	3.16	12	0.13	-1594.00	736.00	4940	20230509	-52.94	2300	20240513	1.09	4160	-44.11	20240103	2300	1.09	20240513	4330	-46.30	20231122	2300	1.09	20240513	0.06	N	258610	500	133 억	215324	N	N	N	N
104	20240513	100923	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2335	-35	5	-1.48	56643295	24334	71.19	2380	2380	2310	3080	1660	2370	2327.74	0.80	-160	2430	2400	2365	2335	2300	2382	2317	134	710	500	1610	5	1	26787133	625	-1.46	3.17	12	0.09	-1594.00	736.00	4940	20230509	-52.73	2310	20240513	1.08	4160	-43.87	20240103	2310	1.08	20240513	4330	-46.07	20231122	2310	1.08	20240513	0.06	N	258610	500	133 억	215324	N	N	N	N
105	20240513	090927	57	100.00	KOSDAQ		금속	N	N	N	N	N	2360	-10	5	-0.42	6498915	2767	8.10	2380	2380	2345	3080	1660	2370	2348.72	0.80	-242	2430	2400	2365	2335	2300	2382	2317	134	710	500	1610	5	1	26787133	632	-1.48	3.21	12	0.01	-1594.00	736.00	4940	20230509	-52.23	2315	20240509	1.94	4160	-43.27	20240103	2315	1.94	20240509	4330	-45.50	20231122	2315	1.94	20240509	0.06	N	258610	500	133 억	215324	N	N	N	N
106	20240510	160858	57	100.00	KOSDAQ		금속	N	N	N	N	N	2370	-15	5	-0.63	80570525	34180	39.57	2395	2395	2330	3100	1670	2385	2357.24	0.81	-920	2465	2425	2370	2330	2275	2445	2350	134	715	500	1620	5	1	26787133	635	-1.49	3.22	12	0.13	-1594.00	736.00	4940	20230509	-52.02	2315	20240509	2.38	4160	-43.03	20240103	2315	2.38	20240509	4655	-49.09	20230510	2315	2.38	20240509	0.06	N	258610	500	133 억	216215	N	N	N	N
107	20240510	150907	57	100.00	KOSDAQ		금속	N	N	N	N	N	2380	-5	5	-0.21	72924865	30940	35.82	2395	2395	2330	3100	1670	2385	2356.98	0.81	-633	2465	2425	2370	2330	2275	2445	2350	134	715	500	1620	5	1	26787133	638	-1.49	3.23	12	0.12	-1594.00	736.00	4940	20230509	-51.82	2315	20240509	2.81	4160	-42.79	20240103	2315	2.81	20240509	4655	-48.87	20230510	2315	2.81	20240509	0.06	N	258610	500	133 억	216215	N	N	N	N
108	20240510	140909	57	100.00	KOSDAQ		금속	N	N	N	N	N	2390	5	2	0.21	66233510	28120	32.55	2395	2395	2330	3100	1670	2385	2355.39	0.81	-624	2465	2425	2370	2330	2275	2445	2350	134	715	500	1620	5	1	26787133	640	-1.50	3.25	12	0.10	-1594.00	736.00	4940	20230509	-51.62	2315	20240509	3.24	4160	-42.55	20240103	2315	3.24	20240509	4655	-48.66	20230510	2315	3.24	20240509	0.06	N	258610	500	133 억	216215	N	N	N	N
109	20240510	130901	57	100.00	KOSDAQ		금속	N	N	N	N	N	2365	-20	5	-0.84	58576790	24896	28.82	2395	2395	2330	3100	1670	2385	2352.86	0.81	-1044	2465	2425	2370	2330	2275	2445	2350	134	715	500	1620	5	1	26787133	634	-1.48	3.21	12	0.09	-1594.00	736.00	4940	20230509	-52.13	2315	20240509	2.16	4160	-43.15	20240103	2315	2.16	20240509	4655	-49.19	20230510	2315	2.16	20240509	0.06	N	258610	500	133 억	216215	N	N	N	N
110	20240510	120855	57	100.00	KOSDAQ		금속	N	N	N	N	N	2365	-20	5	-0.84	52315815	22244	25.75	2395	2395	2330	3100	1670	2385	2351.91	0.81	-428	2465	2425	2370	2330	2275	2445	2350	134	715	500	1620	5	1	26787133	634	-1.48	3.21	12	0.08	-1594.00	736.00	4940	20230509	-52.13	2315	20240509	2.16	4160	-43.15	20240103	2315	2.16	20240509	4655	-49.19	20230510	2315	2.16	20240509	0.06	N	258610	500	133 억	216215	N	N	N	N
111	20240510	110901	57	100.00	KOSDAQ		금속	N	N	N	N	N	2350	-35	5	-1.47	46485240	19773	22.89	2395	2395	2330	3100	1670	2385	2350.95	0.81	-362	2465	2425	2370	2330	2275	2445	2350	134	715	500	1620	5	1	26787133	629	-1.47	3.19	12	0.07	-1594.00	736.00	4940	20230509	-52.43	2315	20240509	1.51	4160	-43.51	20240103	2315	1.51	20240509	4655	-49.52	20230510	2315	1.51	20240509	0.06	N	258610	500	133 억	216215	N	N	N	N
112	20240510	100859	57	100.00	KOSDAQ		금속	N	N	N	N	N	2360	-25	5	-1.05	32918160	14036	16.25	2395	2395	2330	3100	1670	2385	2345.27	0.81	2440	2465	2425	2370	2330	2275	2445	2350	134	715	500	1620	5	1	26787133	632	-1.48	3.21	12	0.05	-1594.00	736.00	4940	20230509	-52.23	2315	20240509	1.94	4160	-43.27	20240103	2315	1.94	20240509	4655	-49.30	20230510	2315	1.94	20240509	0.06	N	258610	500	133 억	216215	N	N	N	N
113	20240510	090902	57	100.00	KOSDAQ		금속	N	N	N	N	N	2390	5	2	0.21	1268880	533	0.62	2395	2395	2380	3100	1670	2385	2380.64	0.81	-502	2465	2425	2370	2330	2275	2445	2350	134	715	500	1620	5	1	26787133	640	-1.50	3.25	12	0.00	-1594.00	736.00	4940	20230509	-51.62	2315	20240509	3.24	4160	-42.55	20240103	2315	3.24	20240509	4655	-48.66	20230510	2315	3.24	20240509	0.06	N	258610	500	133 억	216215	N	N	N	N
114	20240509	160918	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2385	35	2	1.49	202327160	85872	166.07	2350	2410	2315	3055	1645	2350	2356.15	0.79	4158	2523	2436	2393	2306	2263	2415	2285	134	705	500	1590	5	1	26787133	639	-1.50	3.24	12	0.32	-1594.00	736.00	4940	20230509	-51.72	2315	20240509	3.02	4160	-42.67	20240103	2315	3.02	20240509	4940	-51.72	20230509	2315	3.02	20240509	0.06	N	258610	500	133 억	210631	N	N	N	N
115	20240509	150917	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2350	0	3	0.00	190857660	81050	156.75	2350	2410	2315	3055	1645	2350	2354.81	0.79	4955	2523	2436	2393	2306	2263	2415	2285	134	705	500	1590	5	1	26787133	629	-1.47	3.19	12	0.30	-1594.00	736.00	4940	20230509	-52.43	2315	20240509	1.51	4160	-43.51	20240103	2315	1.51	20240509	4940	-52.43	20230509	2315	1.51	20240509	0.06	N	258610	500	133 억	210631	N	N	N	N
116	20240509	140818	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2400	50	2	2.13	145255690	61696	119.32	2350	2410	2315	3055	1645	2350	2354.38	0.79	1167	2523	2436	2393	2306	2263	2415	2285	134	705	500	1590	5	1	26787133	643	-1.51	3.26	12	0.23	-1594.00	736.00	4940	20230509	-51.42	2315	20240509	3.67	4160	-42.31	20240103	2315	3.67	20240509	4940	-51.42	20230509	2315	3.67	20240509	0.06	N	258610	500	133 억	210631	N	N	N	N
117	20240509	130902	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2385	35	2	1.49	128635580	54757	105.90	2350	2395	2315	3055	1645	2350	2349.21	0.79	-2250	2523	2436	2393	2306	2263	2415	2285	134	705	500	1590	5	1	26787133	639	-1.50	3.24	12	0.20	-1594.00	736.00	4940	20230509	-51.72	2315	20240509	3.02	4160	-42.67	20240103	2315	3.02	20240509	4940	-51.72	20230509	2315	3.02	20240509	0.06	N	258610	500	133 억	210631	N	N	N	N
118	20240509	120858	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2380	30	2	1.28	101436290	43198	83.54	2350	2395	2315	3055	1645	2350	2348.17	0.79	-3325	2523	2436	2393	2306	2263	2415	2285	134	705	500	1590	5	1	26787133	638	-1.49	3.23	12	0.16	-1594.00	736.00	4940	20230509	-51.82	2315	20240509	2.81	4160	-42.79	20240103	2315	2.81	20240509	4940	-51.82	20230509	2315	2.81	20240509	0.06	N	258610	500	133 억	210631	N	N	N	N
119	20240509	110847	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2340	-10	5	-0.43	86156050	36725	71.03	2350	2395	2315	3055	1645	2350	2345.98	0.79	-2384	2523	2436	2393	2306	2263	2415	2285	134	705	500	1590	5	1	26787133	627	-1.47	3.18	12	0.14	-1594.00	736.00	4940	20230509	-52.63	2315	20240509	1.08	4160	-43.75	20240103	2315	1.08	20240509	4940	-52.63	20230509	2315	1.08	20240509	0.06	N	258610	500	133 억	210631	N	N	N	N
120	20240509	100850	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2370	20	2	0.85	30241385	12814	24.78	2350	2395	2335	3055	1645	2350	2360.03	0.79	-820	2523	2436	2393	2306	2263	2415	2285	134	705	500	1590	5	1	26787133	635	-1.49	3.22	12	0.05	-1594.00	736.00	4940	20230509	-52.02	2335	20240509	1.50	4160	-43.03	20240103	2335	1.50	20240509	4940	-52.02	20230509	2335	1.50	20240509	0.06	N	258610	500	133 억	210631	N	N	N	N
121	20240509	090847	57	100.00	KOSDAQ		금속	N	N	N	N	N	2375	25	2	1.06	3531930	1478	2.86	2350	2395	2350	3055	1645	2350	2389.67	0.79	-1065	2523	2436	2393	2306	2263	2415	2285	134	705	500	1590	5	1	26787133	636	-1.49	3.23	12	0.01	-1594.00	736.00	4940	20230509	-51.92	2340	20240426	1.50	4160	-42.91	20240103	2340	1.50	20240426	4940	-51.92	20230509	2340	1.50	20240426	0.06	N	258610	500	133 억	210631	N	N	N	N
122	20240508	160840	57	100.00	KOSDAQ		금속	N	N	N	N	N	2350	-15	5	-0.63	122910110	51643	105.02	2365	2480	2350	3070	1660	2365	2380.00	0.80	-5147	2488	2426	2388	2326	2288	2407	2307	134	705	500	1600	5	1	26787133	629	-1.47	3.19	12	0.19	-1594.00	736.00	4940	20230509	-52.43	2340	20240426	0.43	4160	-43.51	20240103	2340	0.43	20240426	4940	-52.43	20230509	2340	0.43	20240426	0.07	N	258610	500	133 억	213333	N	N	N	N
123	20240508	150846	57	100.00	KOSDAQ		금속	N	N	N	N	N	2375	10	2	0.42	114782835	48197	98.01	2365	2480	2355	3070	1660	2365	2381.53	0.80	-3275	2488	2426	2388	2326	2288	2407	2307	134	705	500	1600	5	1	26787133	636	-1.49	3.23	12	0.18	-1594.00	736.00	4940	20230509	-51.92	2340	20240426	1.50	4160	-42.91	20240103	2340	1.50	20240426	4940	-51.92	20230509	2340	1.50	20240426	0.07	N	258610	500	133 억	213333	N	N	N	N
124	20240508	140840	57	100.00	KOSDAQ		금속	N	N	N	N	N	2390	25	2	1.06	71299650	29794	60.59	2365	2480	2365	3070	1660	2365	2393.09	0.80	-3754	2488	2426	2388	2326	2288	2407	2307	134	705	500	1600	5	1	26787133	640	-1.50	3.25	12	0.11	-1594.00	736.00	4940	20230509	-51.62	2340	20240426	2.14	4160	-42.55	20240103	2340	2.14	20240426	4940	-51.62	20230509	2340	2.14	20240426	0.07	N	258610	500	133 억	213333	N	N	N	N
125	20240508	130838	57	100.00	KOSDAQ		금속	N	N	N	N	N	2370	5	2	0.21	68815535	28754	58.47	2365	2480	2365	3070	1660	2365	2393.25	0.80	-3700	2488	2426	2388	2326	2288	2407	2307	134	705	500	1600	5	1	26787133	635	-1.49	3.22	12	0.11	-1594.00	736.00	4940	20230509	-52.02	2340	20240426	1.28	4160	-43.03	20240103	2340	1.28	20240426	4940	-52.02	20230509	2340	1.28	20240426	0.07	N	258610	500	133 억	213333	N	N	N	N
126	20240508	120837	57	100.00	KOSDAQ		금속	N	N	N	N	N	2380	15	2	0.63	48413740	20172	41.02	2365	2480	2365	3070	1660	2365	2400.05	0.80	-3450	2488	2426	2388	2326	2288	2407	2307	134	705	500	1600	5	1	26787133	638	-1.49	3.23	12	0.08	-1594.00	736.00	4940	20230509	-51.82	2340	20240426	1.71	4160	-42.79	20240103	2340	1.71	20240426	4940	-51.82	20230509	2340	1.71	20240426	0.07	N	258610	500	133 억	213333	N	N	N	N
127	20240508	110917	57	100.00	KOSDAQ		금속	N	N	N	N	N	2395	30	2	1.27	40626710	16909	34.39	2365	2480	2365	3070	1660	2365	2402.67	0.80	-3483	2488	2426	2388	2326	2288	2407	2307	134	705	500	1600	5	1	26787133	642	-1.50	3.25	12	0.06	-1594.00	736.00	4940	20230509	-51.52	2340	20240426	2.35	4160	-42.43	20240103	2340	2.35	20240426	4940	-51.52	20230509	2340	2.35	20240426	0.07	N	258610	500	133 억	213333	N	N	N	N
128	20240508	100847	57	100.00	KOSDAQ		금속	N	N	N	N	N	2380	15	2	0.63	24475695	10162	20.66	2365	2480	2365	3070	1660	2365	2408.55	0.80	-3869	2488	2426	2388	2326	2288	2407	2307	134	705	500	1600	5	1	26787133	638	-1.49	3.23	12	0.04	-1594.00	736.00	4940	20230509	-51.82	2340	20240426	1.71	4160	-42.79	20240103	2340	1.71	20240426	4940	-51.82	20230509	2340	1.71	20240426	0.07	N	258610	500	133 억	213333	N	N	N	N
129	20240508	090851	57	100.00	KOSDAQ		금속	N	N	N	N	N	2405	40	2	1.69	15886615	6556	13.33	2365	2480	2365	3070	1660	2365	2423.22	0.80	-5149	2488	2426	2388	2326	2288	2407	2307	134	705	500	1600	5	1	26787133	644	-1.51	3.27	12	0.02	-1594.00	736.00	4940	20230509	-51.32	2340	20240426	2.78	4160	-42.19	20240103	2340	2.78	20240426	4940	-51.32	20230509	2340	2.78	20240426	0.07	N	258610	500	133 억	213333	N	N	N	N
130	20240503	160906	57	100.00	KOSDAQ		금속	N	N	N	N	N	2415	35	2	1.47	220903310	92402	114.83	2405	2450	2345	3090	1670	2380	2390.68	0.80	14211	2580	2480	2410	2310	2240	2445	2275	134	710	500	1610	5	1	26787133	647	-1.52	3.28	12	0.34	-1594.00	736.00	4940	20230509	-51.11	2340	20240426	3.21	4160	-41.95	20240103	2340	3.21	20240426	4940	-51.11	20230509	2340	3.21	20240426	0.09	N	258610	500	133 억	215176	N	N	N	N
131	20240503	150905	57	100.00	KOSDAQ		금속	N	N	N	N	N	2385	5	2	0.21	216033010	90372	112.31	2405	2450	2345	3090	1670	2380	2390.49	0.80	14023	2580	2480	2410	2310	2240	2445	2275	134	710	500	1610	5	1	26787133	639	-1.50	3.24	12	0.34	-1594.00	736.00	4940	20230509	-51.72	2340	20240426	1.92	4160	-42.67	20240103	2340	1.92	20240426	4940	-51.72	20230509	2340	1.92	20240426	0.09	N	258610	500	133 억	215176	N	N	N	N
132	20240503	140907	57	100.00	KOSDAQ		금속	N	N	N	N	N	2385	5	2	0.21	189480000	79241	98.48	2405	2450	2345	3090	1670	2380	2391.19	0.80	11768	2580	2480	2410	2310	2240	2445	2275	134	710	500	1610	5	1	26787133	639	-1.50	3.24	12	0.30	-1594.00	736.00	4940	20230509	-51.72	2340	20240426	1.92	4160	-42.67	20240103	2340	1.92	20240426	4940	-51.72	20230509	2340	1.92	20240426	0.09	N	258610	500	133 억	215176	N	N	N	N
133	20240503	130907	57	100.00	KOSDAQ		금속	N	N	N	N	N	2390	10	2	0.42	170173170	71137	88.41	2405	2450	2345	3090	1670	2380	2392.19	0.80	10422	2580	2480	2410	2310	2240	2445	2275	134	710	500	1610	5	1	26787133	640	-1.50	3.25	12	0.27	-1594.00	736.00	4940	20230509	-51.62	2340	20240426	2.14	4160	-42.55	20240103	2340	2.14	20240426	4940	-51.62	20230509	2340	2.14	20240426	0.09	N	258610	500	133 억	215176	N	N	N	N
134	20240503	120904	57	100.00	KOSDAQ		금속	N	N	N	N	N	2400	20	2	0.84	124602655	52086	64.73	2405	2450	2360	3090	1670	2380	2392.25	0.80	14655	2580	2480	2410	2310	2240	2445	2275	134	710	500	1610	5	1	26787133	643	-1.51	3.26	12	0.19	-1594.00	736.00	4940	20230509	-51.42	2340	20240426	2.56	4160	-42.31	20240103	2340	2.56	20240426	4940	-51.42	20230509	2340	2.56	20240426	0.09	N	258610	500	133 억	215176	N	N	N	N
135	20240503	110903	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	30	2	1.26	53842360	22385	27.82	2405	2450	2360	3090	1670	2380	2405.29	0.80	-339	2580	2480	2410	2310	2240	2445	2275	134	710	500	1610	5	1	26787133	646	-1.51	3.27	12	0.08	-1594.00	736.00	4940	20230509	-51.21	2340	20240426	2.99	4160	-42.07	20240103	2340	2.99	20240426	4940	-51.21	20230509	2340	2.99	20240426	0.09	N	258610	500	133 억	215176	N	N	N	N
136	20240503	100900	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	30	2	1.26	31284935	13036	16.20	2405	2450	2360	3090	1670	2380	2399.89	0.80	2263	2580	2480	2410	2310	2240	2445	2275	134	710	500	1610	5	1	26787133	646	-1.51	3.27	12	0.05	-1594.00	736.00	4940	20230509	-51.21	2340	20240426	2.99	4160	-42.07	20240103	2340	2.99	20240426	4940	-51.21	20230509	2340	2.99	20240426	0.09	N	258610	500	133 억	215176	N	N	N	N
137	20240503	090857	57	100.00	KOSDAQ		금속	N	N	N	N	N	2400	20	2	0.84	1463780	609	0.76	2405	2405	2395	3090	1670	2380	2403.58	0.80	251	2580	2480	2410	2310	2240	2445	2275	134	710	500	1610	5	1	26787133	643	-1.51	3.26	12	0.00	-1594.00	736.00	4940	20230509	-51.42	2340	20240426	2.56	4160	-42.31	20240103	2340	2.56	20240426	4940	-51.42	20230509	2340	2.56	20240426	0.09	N	258610	500	133 억	215176	N	N	N	N
138	20240502	160851	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2380	-110	5	-4.42	192885215	80382	86.82	2490	2510	2340	3235	1745	2490	2399.60	0.78	5336	2763	2626	2518	2381	2273	2572	2327	134	745	500	1690	5	1	26787133	638	-1.49	3.23	12	0.30	-1594.00	736.00	4940	20230509	-51.82	2340	20240502	1.71	4160	-42.79	20240103	2340	1.71	20240502	4940	-51.82	20230509	2340	1.71	20240502	0.09	N	258610	500	133 억	209765	N	N	N	N
139	20240502	150857	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2415	-75	5	-3.01	188315005	78466	84.75	2490	2510	2340	3235	1745	2490	2399.95	0.78	5803	2763	2626	2518	2381	2273	2572	2327	134	745	500	1690	5	1	26787133	647	-1.52	3.28	12	0.29	-1594.00	736.00	4940	20230509	-51.11	2340	20240502	3.21	4160	-41.95	20240103	2340	3.21	20240502	4940	-51.11	20230509	2340	3.21	20240502	0.09	N	258610	500	133 억	209765	N	N	N	N
140	20240502	140852	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	-80	5	-3.21	110078770	45555	49.21	2490	2510	2350	3235	1745	2490	2416.38	0.78	929	2763	2626	2518	2381	2273	2572	2327	134	745	500	1690	5	1	26787133	646	-1.51	3.27	12	0.17	-1594.00	736.00	4940	20230509	-51.21	2340	20240426	2.99	4160	-42.07	20240103	2340	2.99	20240426	4940	-51.21	20230509	2340	2.99	20240426	0.09	N	258610	500	133 억	209765	N	N	N	N
141	20240502	130849	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	-60	5	-2.41	94238200	38971	42.09	2490	2510	2350	3235	1745	2490	2418.15	0.78	890	2763	2626	2518	2381	2273	2572	2327	134	745	500	1690	5	1	26787133	651	-1.52	3.30	12	0.15	-1594.00	736.00	4940	20230509	-50.81	2340	20240426	3.85	4160	-41.59	20240103	2340	3.85	20240426	4940	-50.81	20230509	2340	3.85	20240426	0.09	N	258610	500	133 억	209765	N	N	N	N
142	20240502	120847	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	-80	5	-3.21	89998200	37215	40.20	2490	2510	2350	3235	1745	2490	2418.32	0.78	287	2763	2626	2518	2381	2273	2572	2327	134	745	500	1690	5	1	26787133	646	-1.51	3.27	12	0.14	-1594.00	736.00	4940	20230509	-51.21	2340	20240426	2.99	4160	-42.07	20240103	2340	2.99	20240426	4940	-51.21	20230509	2340	2.99	20240426	0.09	N	258610	500	133 억	209765	N	N	N	N
143	20240502	110846	57	100.00	KOSDAQ		금속	N	N	N	N	N	2405	-85	5	-3.41	70524505	29107	31.44	2490	2510	2350	3235	1745	2490	2422.93	0.78	-161	2763	2626	2518	2381	2273	2572	2327	134	745	500	1690	5	1	26787133	644	-1.51	3.27	12	0.11	-1594.00	736.00	4940	20230509	-51.32	2340	20240426	2.78	4160	-42.19	20240103	2340	2.78	20240426	4940	-51.32	20230509	2340	2.78	20240426	0.09	N	258610	500	133 억	209765	N	N	N	N
144	20240502	100845	57	100.00	KOSDAQ		금속	N	N	N	N	N	2450	-40	5	-1.61	42314945	17340	18.73	2490	2510	2380	3235	1745	2490	2440.29	0.78	1218	2763	2626	2518	2381	2273	2572	2327	134	745	500	1690	5	1	26787133	656	-1.54	3.33	12	0.06	-1594.00	736.00	4940	20230509	-50.40	2340	20240426	4.70	4160	-41.11	20240103	2340	4.70	20240426	4940	-50.40	20230509	2340	4.70	20240426	0.09	N	258610	500	133 억	209765	N	N	N	N
145	20240502	090844	57	100.00	KOSDAQ		금속	N	N	N	N	N	2490	0	3	0.00	8025415	3258	3.52	2490	2510	2380	3235	1745	2490	2463.25	0.78	-610	2763	2626	2518	2381	2273	2572	2327	134	745	500	1690	5	1	26787133	667	-1.56	3.38	12	0.01	-1594.00	736.00	4940	20230509	-49.60	2340	20240426	6.41	4160	-40.14	20240103	2340	6.41	20240426	4940	-49.60	20230509	2340	6.41	20240426	0.09	N	258610	500	133 억	209765	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History