KissMeData/069140/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160639	57	100.00	KOSDAQ	금속	N	N	N	N	N	1784	70	2	4.08	393675526	222163	280.35	1714	1805	1706	2225	1200	1714	1772.01	0.15	24941	1768	1741	1689	1662	1610	1754	1675	66	511	500	1130	1	1	13102743	234	-0.61	0.61	12	1.70	-2903.00	2948.00	4748	20230823	-62.43	1352	20240425	31.95	2260	-21.06	20240104	1352	31.95	20240425	5620	-68.26	20230823	1352	31.95	20240425	0.55	N	069140	500	65 억	20084	N	N	N	N
3	20240531	150634	57	100.00	KOSDAQ	금속	N	N	N	N	N	1780	66	2	3.85	382729412	216006	272.58	1714	1805	1706	2225	1200	1714	1771.85	0.15	25697	1768	1741	1689	1662	1610	1754	1675	66	511	500	1130	1	1	13102743	233	-0.61	0.60	12	1.65	-2903.00	2948.00	4748	20230823	-62.51	1352	20240425	31.66	2260	-21.24	20240104	1352	31.66	20240425	5620	-68.33	20230823	1352	31.66	20240425	0.55	N	069140	500	65 억	20084	N	N	N	N
4	20240531	140636	57	100.00	KOSDAQ	금속	N	N	N	N	N	1772	58	2	3.38	354451366	200084	252.48	1714	1805	1706	2225	1200	1714	1771.51	0.15	28771	1768	1741	1689	1662	1610	1754	1675	66	511	500	1130	1	1	13102743	232	-0.61	0.60	12	1.53	-2903.00	2948.00	4748	20230823	-62.68	1352	20240425	31.07	2260	-21.59	20240104	1352	31.07	20240425	5620	-68.47	20230823	1352	31.07	20240425	0.55	N	069140	500	65 억	20084	N	N	N	N
5	20240531	130641	57	100.00	KOSDAQ	금속	N	N	N	N	N	1780	66	2	3.85	342518872	193361	244.00	1714	1805	1706	2225	1200	1714	1771.40	0.15	28633	1768	1741	1689	1662	1610	1754	1675	66	511	500	1130	1	1	13102743	233	-0.61	0.60	12	1.48	-2903.00	2948.00	4748	20230823	-62.51	1352	20240425	31.66	2260	-21.24	20240104	1352	31.66	20240425	5620	-68.33	20230823	1352	31.66	20240425	0.55	N	069140	500	65 억	20084	N	N	N	N
6	20240531	120643	57	100.00	KOSDAQ	금속	N	N	N	N	N	1795	81	2	4.73	299978895	169472	213.86	1714	1805	1706	2225	1200	1714	1770.08	0.15	28132	1768	1741	1689	1662	1610	1754	1675	66	511	500	1130	1	1	13102743	235	-0.62	0.61	12	1.29	-2903.00	2948.00	4748	20230823	-62.19	1352	20240425	32.77	2260	-20.58	20240104	1352	32.77	20240425	5620	-68.06	20230823	1352	32.77	20240425	0.55	N	069140	500	65 억	20084	N	N	N	N
7	20240531	110639	57	100.00	KOSDAQ	금속	N	N	N	N	N	1762	48	2	2.80	233751343	132277	166.92	1714	1805	1706	2225	1200	1714	1767.14	0.15	19673	1768	1741	1689	1662	1610	1754	1675	66	511	500	1130	1	1	13102743	231	-0.61	0.60	12	1.01	-2903.00	2948.00	4748	20230823	-62.89	1352	20240425	30.33	2260	-22.04	20240104	1352	30.33	20240425	5620	-68.65	20230823	1352	30.33	20240425	0.55	N	069140	500	65 억	20084	N	N	N	N
8	20240531	100641	57	100.00	KOSDAQ	금속	N	N	N	N	N	1767	53	2	3.09	214331849	121302	153.07	1714	1805	1706	2225	1200	1714	1766.93	0.15	21726	1768	1741	1689	1662	1610	1754	1675	66	511	500	1130	1	1	13102743	232	-0.61	0.60	12	0.93	-2903.00	2948.00	4748	20230823	-62.78	1352	20240425	30.70	2260	-21.81	20240104	1352	30.70	20240425	5620	-68.56	20230823	1352	30.70	20240425	0.55	N	069140	500	65 억	20084	N	N	N	N
9	20240531	090638	57	100.00	KOSDAQ	금속	N	N	N	N	N	1744	30	2	1.75	15531424	8999	11.36	1714	1744	1706	2225	1200	1714	1725.91	0.15	3407	1768	1741	1689	1662	1610	1754	1675	66	511	500	1130	1	1	13102743	229	-0.60	0.59	12	0.07	-2903.00	2948.00	4748	20230823	-63.27	1352	20240425	28.99	2260	-22.83	20240104	1352	28.99	20240425	5620	-68.97	20230823	1352	28.99	20240425	0.55	N	069140	500	65 억	20084	N	N	N	N
10	20240530	160635	57	100.00	KOSDAQ	금속	N	N	N	N	N	1714	48	2	2.88	128177095	76143	116.00	1656	1716	1637	2165	1167	1666	1683.11	0.15	703	1706	1686	1661	1641	1616	1673	1628	66	499	500	1090	1	1	13102743	225	-0.59	0.58	12	0.58	-2903.00	2948.00	4748	20230823	-63.90	1352	20240425	26.78	2260	-24.16	20240104	1352	26.78	20240425	5620	-69.50	20230823	1352	26.78	20240425	0.55	N	069140	500	65 억	19171	N	N	N	N
11	20240530	150636	57	100.00	KOSDAQ	금속	N	N	N	N	N	1705	39	2	2.34	119900530	71310	108.64	1656	1716	1637	2165	1167	1666	1681.40	0.15	1289	1706	1686	1661	1641	1616	1673	1628	66	499	500	1090	1	1	13102743	223	-0.59	0.58	12	0.54	-2903.00	2948.00	4748	20230823	-64.09	1352	20240425	26.11	2260	-24.56	20240104	1352	26.11	20240425	5620	-69.66	20230823	1352	26.11	20240425	0.55	N	069140	500	65 억	19171	N	N	N	N
12	20240530	140636	57	100.00	KOSDAQ	금속	N	N	N	N	N	1691	25	2	1.50	80232254	47979	73.09	1656	1700	1637	2165	1167	1666	1672.24	0.15	356	1706	1686	1661	1641	1616	1673	1628	66	499	500	1090	1	1	13102743	222	-0.58	0.57	12	0.37	-2903.00	2948.00	4748	20230823	-64.39	1352	20240425	25.07	2260	-25.18	20240104	1352	25.07	20240425	5620	-69.91	20230823	1352	25.07	20240425	0.55	N	069140	500	65 억	19171	N	N	N	N
13	20240530	130637	57	100.00	KOSDAQ	금속	N	N	N	N	N	1687	21	2	1.26	60623592	36415	55.48	1656	1688	1637	2165	1167	1666	1664.80	0.15	-168	1706	1686	1661	1641	1616	1673	1628	66	499	500	1090	1	1	13102743	221	-0.58	0.57	12	0.28	-2903.00	2948.00	4748	20230823	-64.47	1352	20240425	24.78	2260	-25.35	20240104	1352	24.78	20240425	5620	-69.98	20230823	1352	24.78	20240425	0.55	N	069140	500	65 억	19171	N	N	N	N
14	20240530	120636	57	100.00	KOSDAQ	금속	N	N	N	N	N	1668	2	2	0.12	33864921	20409	31.09	1656	1670	1637	2165	1167	1666	1659.31	0.15	-4147	1706	1686	1661	1641	1616	1673	1628	66	499	500	1090	1	1	13102743	219	-0.57	0.57	12	0.16	-2903.00	2948.00	4748	20230823	-64.87	1352	20240425	23.37	2260	-26.19	20240104	1352	23.37	20240425	5620	-70.32	20230823	1352	23.37	20240425	0.55	N	069140	500	65 억	19171	N	N	N	N
15	20240530	110636	57	100.00	KOSDAQ	금속	N	N	N	N	N	1668	2	2	0.12	26886362	16218	24.71	1656	1670	1637	2165	1167	1666	1657.81	0.15	-3720	1706	1686	1661	1641	1616	1673	1628	66	499	500	1090	1	1	13102743	219	-0.57	0.57	12	0.12	-2903.00	2948.00	4748	20230823	-64.87	1352	20240425	23.37	2260	-26.19	20240104	1352	23.37	20240425	5620	-70.32	20230823	1352	23.37	20240425	0.55	N	069140	500	65 억	19171	N	N	N	N
16	20240530	100637	57	100.00	KOSDAQ	금속	N	N	N	N	N	1657	-9	5	-0.54	24494328	14783	22.52	1656	1670	1637	2165	1167	1666	1656.93	0.15	-3766	1706	1686	1661	1641	1616	1673	1628	66	499	500	1090	1	1	13102743	217	-0.57	0.56	12	0.11	-2903.00	2948.00	4748	20230823	-65.10	1352	20240425	22.56	2260	-26.68	20240104	1352	22.56	20240425	5620	-70.52	20230823	1352	22.56	20240425	0.55	N	069140	500	65 억	19171	N	N	N	N
17	20240530	090637	57	100.00	KOSDAQ	금속	N	N	N	N	N	1640	-26	5	-1.56	4344235	2627	4.00	1656	1656	1640	2165	1167	1666	1653.69	0.15	-652	1706	1686	1661	1641	1616	1673	1628	66	499	500	1090	1	1	13102743	215	-0.56	0.56	12	0.02	-2903.00	2948.00	4748	20230823	-65.46	1352	20240425	21.30	2260	-27.43	20240104	1352	21.30	20240425	5620	-70.82	20230823	1352	21.30	20240425	0.55	N	069140	500	65 억	19171	N	N	N	N
18	20240529	160631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1666	2	2	0.12	108247448	65640	113.03	1681	1681	1636	2160	1165	1664	1649.10	0.21	-8630	1723	1693	1667	1637	1611	1680	1624	66	496	500	1090	1	1	13102743	218	-0.57	0.57	12	0.50	-2903.00	2948.00	4748	20230823	-64.91	1352	20240425	23.22	2260	-26.28	20240104	1352	23.22	20240425	5620	-70.36	20230823	1352	23.22	20240425	0.55	N	069140	500	65 억	27801	N	N	N	N
19	20240529	150630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1647	-17	5	-1.02	103507305	62778	108.10	1681	1681	1636	2160	1165	1664	1648.78	0.21	-8220	1723	1693	1667	1637	1611	1680	1624	66	496	500	1090	1	1	13102743	216	-0.57	0.56	12	0.48	-2903.00	2948.00	4748	20230823	-65.31	1352	20240425	21.82	2260	-27.12	20240104	1352	21.82	20240425	5620	-70.69	20230823	1352	21.82	20240425	0.55	N	069140	500	65 억	27801	N	N	N	N
20	20240529	140630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1649	-15	5	-0.90	91492482	55475	95.52	1681	1681	1636	2160	1165	1664	1649.26	0.21	-8250	1723	1693	1667	1637	1611	1680	1624	66	496	500	1090	1	1	13102743	216	-0.57	0.56	12	0.42	-2903.00	2948.00	4748	20230823	-65.27	1352	20240425	21.97	2260	-27.04	20240104	1352	21.97	20240425	5620	-70.66	20230823	1352	21.97	20240425	0.55	N	069140	500	65 억	27801	N	N	N	N
21	20240529	130632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1654	-10	5	-0.60	76629725	46438	79.96	1681	1681	1636	2160	1165	1664	1650.15	0.21	-7050	1723	1693	1667	1637	1611	1680	1624	66	496	500	1090	1	1	13102743	217	-0.57	0.56	12	0.35	-2903.00	2948.00	4748	20230823	-65.16	1352	20240425	22.34	2260	-26.81	20240104	1352	22.34	20240425	5620	-70.57	20230823	1352	22.34	20240425	0.55	N	069140	500	65 억	27801	N	N	N	N
22	20240529	120635	57	100.00	KOSDAQ	금속	N	N	N	N	N	1663	-1	5	-0.06	51065840	30964	53.32	1681	1681	1636	2160	1165	1664	1649.20	0.21	-5816	1723	1693	1667	1637	1611	1680	1624	66	496	500	1090	1	1	13102743	218	-0.57	0.56	12	0.24	-2903.00	2948.00	4748	20230823	-64.97	1352	20240425	23.00	2260	-26.42	20240104	1352	23.00	20240425	5620	-70.41	20230823	1352	23.00	20240425	0.55	N	069140	500	65 억	27801	N	N	N	N
23	20240529	110632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1673	9	2	0.54	46557622	28253	48.65	1681	1681	1636	2160	1165	1664	1647.88	0.21	-5195	1723	1693	1667	1637	1611	1680	1624	66	496	500	1090	1	1	13102743	219	-0.58	0.57	12	0.22	-2903.00	2948.00	4748	20230823	-64.76	1352	20240425	23.74	2260	-25.97	20240104	1352	23.74	20240425	5620	-70.23	20230823	1352	23.74	20240425	0.55	N	069140	500	65 억	27801	N	N	N	N
24	20240529	100631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1652	-12	5	-0.72	23363389	14156	24.38	1681	1681	1643	2160	1165	1664	1650.42	0.21	-5151	1723	1693	1667	1637	1611	1680	1624	66	496	500	1090	1	1	13102743	216	-0.57	0.56	12	0.11	-2903.00	2948.00	4748	20230823	-65.21	1352	20240425	22.19	2260	-26.90	20240104	1352	22.19	20240425	5620	-70.60	20230823	1352	22.19	20240425	0.55	N	069140	500	65 억	27801	N	N	N	N
25	20240529	090628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1676	12	2	0.72	1733972	1034	1.78	1681	1681	1664	2160	1165	1664	1676.96	0.21	-312	1723	1693	1667	1637	1611	1680	1624	66	496	500	1090	1	1	13102743	220	-0.58	0.57	12	0.01	-2903.00	2948.00	4748	20230823	-64.70	1352	20240425	23.96	2260	-25.84	20240104	1352	23.96	20240425	5620	-70.18	20230823	1352	23.96	20240425	0.55	N	069140	500	65 억	27801	N	N	N	N
26	20240528	160627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1664	9	2	0.54	97210874	58060	85.60	1680	1697	1641	2150	1159	1655	1674.32	0.31	-13428	1707	1680	1643	1616	1579	1694	1630	66	495	500	1090	1	1	13102743	218	-0.57	0.56	12	0.44	-2903.00	2948.00	4748	20230823	-64.95	1352	20240425	23.08	2260	-26.37	20240104	1352	23.08	20240425	5620	-70.39	20230823	1352	23.08	20240425	0.55	N	069140	500	65 억	41229	N	N	N	N
27	20240528	150630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1660	5	2	0.30	85391389	50922	75.07	1680	1697	1648	2150	1159	1655	1676.91	0.31	-12317	1707	1680	1643	1616	1579	1694	1630	66	495	500	1090	1	1	13102743	218	-0.57	0.56	12	0.39	-2903.00	2948.00	4748	20230823	-65.04	1352	20240425	22.78	2260	-26.55	20240104	1352	22.78	20240425	5620	-70.46	20230823	1352	22.78	20240425	0.55	N	069140	500	65 억	41229	N	N	N	N
28	20240528	140630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1668	13	2	0.79	78207166	46596	68.69	1680	1697	1648	2150	1159	1655	1678.41	0.31	-9783	1707	1680	1643	1616	1579	1694	1630	66	495	500	1090	1	1	13102743	219	-0.57	0.57	12	0.36	-2903.00	2948.00	4748	20230823	-64.87	1352	20240425	23.37	2260	-26.19	20240104	1352	23.37	20240425	5620	-70.32	20230823	1352	23.37	20240425	0.55	N	069140	500	65 억	41229	N	N	N	N
29	20240528	130627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1669	14	2	0.85	75956013	45243	66.70	1680	1697	1648	2150	1159	1655	1678.85	0.31	-9278	1707	1680	1643	1616	1579	1694	1630	66	495	500	1090	1	1	13102743	219	-0.57	0.57	12	0.35	-2903.00	2948.00	4748	20230823	-64.85	1352	20240425	23.45	2260	-26.15	20240104	1352	23.45	20240425	5620	-70.30	20230823	1352	23.45	20240425	0.55	N	069140	500	65 억	41229	N	N	N	N
30	20240528	120628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1680	25	2	1.51	67082545	39926	58.86	1680	1697	1648	2150	1159	1655	1680.17	0.31	-9261	1707	1680	1643	1616	1579	1694	1630	66	495	500	1090	1	1	13102743	220	-0.58	0.57	12	0.30	-2903.00	2948.00	4748	20230823	-64.62	1352	20240425	24.26	2260	-25.66	20240104	1352	24.26	20240425	5620	-70.11	20230823	1352	24.26	20240425	0.55	N	069140	500	65 억	41229	N	N	N	N
31	20240528	110613	57	100.00	KOSDAQ	금속	N	N	N	N	N	1685	30	2	1.81	48940979	29173	43.01	1680	1697	1648	2150	1159	1655	1677.61	0.31	-8792	1707	1680	1643	1616	1579	1694	1630	66	495	500	1090	1	1	13102743	221	-0.58	0.57	12	0.22	-2903.00	2948.00	4748	20230823	-64.51	1352	20240425	24.63	2260	-25.44	20240104	1352	24.63	20240425	5620	-70.02	20230823	1352	24.63	20240425	0.55	N	069140	500	65 억	41229	N	N	N	N
32	20240528	100628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1672	17	2	1.03	33727086	20104	29.64	1680	1697	1648	2150	1159	1655	1677.63	0.31	-7378	1707	1680	1643	1616	1579	1694	1630	66	495	500	1090	1	1	13102743	219	-0.58	0.57	12	0.15	-2903.00	2948.00	4748	20230823	-64.79	1352	20240425	23.67	2260	-26.02	20240104	1352	23.67	20240425	5620	-70.25	20230823	1352	23.67	20240425	0.55	N	069140	500	65 억	41229	N	N	N	N
33	20240528	090630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1655	0	3	0.00	16146529	9664	14.25	1680	1680	1648	2150	1159	1655	1670.79	0.31	-4424	1707	1680	1643	1616	1579	1694	1630	66	495	500	1090	1	1	13102743	217	-0.57	0.56	12	0.07	-2903.00	2948.00	4748	20230823	-65.14	1352	20240425	22.41	2260	-26.77	20240104	1352	22.41	20240425	5620	-70.55	20230823	1352	22.41	20240425	0.55	N	069140	500	65 억	41229	N	N	N	N
34	20240527	160618	57	100.00	KOSDAQ	금속	N	N	N	N	N	1655	45	2	2.80	111431177	67800	131.94	1607	1670	1606	2090	1127	1610	1643.53	0.37	-6555	1646	1628	1607	1589	1568	1637	1598	66	480	500	1060	1	1	13102743	217	-0.57	0.56	12	0.52	-2903.00	2948.00	4841	20230518	-65.81	1352	20240425	22.41	2260	-26.77	20240104	1352	22.41	20240425	5620	-70.55	20230823	1352	22.41	20240425	0.55	N	069140	500	65 억	48380	N	N	N	N
35	20240527	150629	57	100.00	KOSDAQ	금속	N	N	N	N	N	1643	33	2	2.05	106335568	64715	125.93	1607	1670	1606	2090	1127	1610	1643.14	0.37	-6639	1646	1628	1607	1589	1568	1637	1598	66	480	500	1060	1	1	13102743	215	-0.57	0.56	12	0.49	-2903.00	2948.00	4841	20230518	-66.06	1352	20240425	21.52	2260	-27.30	20240104	1352	21.52	20240425	5620	-70.77	20230823	1352	21.52	20240425	0.55	N	069140	500	65 억	48380	N	N	N	N
36	20240527	140627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1641	31	2	1.93	80255667	48882	95.12	1607	1670	1606	2090	1127	1610	1641.82	0.37	-4610	1646	1628	1607	1589	1568	1637	1598	66	480	500	1060	1	1	13102743	215	-0.57	0.56	12	0.37	-2903.00	2948.00	4841	20230518	-66.10	1352	20240425	21.38	2260	-27.39	20240104	1352	21.38	20240425	5620	-70.80	20230823	1352	21.38	20240425	0.55	N	069140	500	65 억	48380	N	N	N	N
37	20240527	130626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1651	41	2	2.55	77448622	47174	91.80	1607	1670	1606	2090	1127	1610	1641.76	0.37	-3927	1646	1628	1607	1589	1568	1637	1598	66	480	500	1060	1	1	13102743	216	-0.57	0.56	12	0.36	-2903.00	2948.00	4841	20230518	-65.90	1352	20240425	22.12	2260	-26.95	20240104	1352	22.12	20240425	5620	-70.62	20230823	1352	22.12	20240425	0.55	N	069140	500	65 억	48380	N	N	N	N
38	20240527	120628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1648	38	2	2.36	76072864	46340	90.18	1607	1670	1606	2090	1127	1610	1641.62	0.37	-3337	1646	1628	1607	1589	1568	1637	1598	66	480	500	1060	1	1	13102743	216	-0.57	0.56	12	0.35	-2903.00	2948.00	4841	20230518	-65.96	1352	20240425	21.89	2260	-27.08	20240104	1352	21.89	20240425	5620	-70.68	20230823	1352	21.89	20240425	0.55	N	069140	500	65 억	48380	N	N	N	N
39	20240527	110627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1642	32	2	1.99	64632896	39364	76.60	1607	1670	1606	2090	1127	1610	1641.93	0.37	157	1646	1628	1607	1589	1568	1637	1598	66	480	500	1060	1	1	13102743	215	-0.57	0.56	12	0.30	-2903.00	2948.00	4841	20230518	-66.08	1352	20240425	21.45	2260	-27.35	20240104	1352	21.45	20240425	5620	-70.78	20230823	1352	21.45	20240425	0.55	N	069140	500	65 억	48380	N	N	N	N
40	20240527	100625	57	100.00	KOSDAQ	금속	N	N	N	N	N	1658	48	2	2.98	56191026	34241	66.63	1607	1670	1606	2090	1127	1610	1641.05	0.37	3468	1646	1628	1607	1589	1568	1637	1598	66	480	500	1060	1	1	13102743	217	-0.57	0.56	12	0.26	-2903.00	2948.00	4841	20230518	-65.75	1352	20240425	22.63	2260	-26.64	20240104	1352	22.63	20240425	5620	-70.50	20230823	1352	22.63	20240425	0.55	N	069140	500	65 억	48380	N	N	N	N
41	20240527	090626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1633	23	2	1.43	17669371	10898	21.21	1607	1633	1606	2090	1127	1610	1621.34	0.37	3486	1646	1628	1607	1589	1568	1637	1598	66	480	500	1060	1	1	13102743	214	-0.56	0.55	12	0.08	-2903.00	2948.00	4841	20230518	-66.27	1352	20240425	20.78	2260	-27.74	20240104	1352	20.78	20240425	5620	-70.94	20230823	1352	20.78	20240425	0.55	N	069140	500	65 억	48380	N	N	N	N
42	20240524	160555	57	100.00	KOSDAQ	금속	N	N	N	N	N	1610	-13	5	-0.80	77454014	48232	65.89	1603	1625	1586	2105	1137	1623	1605.59	0.39	-3739	1679	1651	1628	1600	1577	1639	1588	66	482	500	1070	1	1	13102743	211	-0.55	0.55	12	0.37	-2903.00	2948.00	5264	20230517	-69.41	1352	20240425	19.08	2260	-28.76	20240104	1352	19.08	20240425	5620	-71.35	20230823	1352	19.08	20240425	0.55	N	069140	500	65 억	51125	N	N	N	N
43	20240524	150554	57	100.00	KOSDAQ	금속	N	N	N	N	N	1613	-10	5	-0.62	66050313	41163	56.23	1603	1623	1586	2105	1137	1623	1604.60	0.39	-2466	1679	1651	1628	1600	1577	1639	1588	66	482	500	1070	1	1	13102743	211	-0.56	0.55	12	0.31	-2903.00	2948.00	5264	20230517	-69.36	1352	20240425	19.30	2260	-28.63	20240104	1352	19.30	20240425	5620	-71.30	20230823	1352	19.30	20240425	0.55	N	069140	500	65 억	51125	N	N	N	N
44	20240524	140558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1617	-6	5	-0.37	59563559	37138	50.73	1603	1623	1586	2105	1137	1623	1603.84	0.39	-2191	1679	1651	1628	1600	1577	1639	1588	66	482	500	1070	1	1	13102743	212	-0.56	0.55	12	0.28	-2903.00	2948.00	5264	20230517	-69.28	1352	20240425	19.60	2260	-28.45	20240104	1352	19.60	20240425	5620	-71.23	20230823	1352	19.60	20240425	0.55	N	069140	500	65 억	51125	N	N	N	N
45	20240524	130555	57	100.00	KOSDAQ	금속	N	N	N	N	N	1614	-9	5	-0.55	57037993	35573	48.60	1603	1623	1586	2105	1137	1623	1603.41	0.39	-2278	1679	1651	1628	1600	1577	1639	1588	66	482	500	1070	1	1	13102743	211	-0.56	0.55	12	0.27	-2903.00	2948.00	5264	20230517	-69.34	1352	20240425	19.38	2260	-28.58	20240104	1352	19.38	20240425	5620	-71.28	20230823	1352	19.38	20240425	0.55	N	069140	500	65 억	51125	N	N	N	N
46	20240524	120556	57	100.00	KOSDAQ	금속	N	N	N	N	N	1606	-17	5	-1.05	54819009	34193	46.71	1603	1623	1586	2105	1137	1623	1603.22	0.39	-2168	1679	1651	1628	1600	1577	1639	1588	66	482	500	1070	1	1	13102743	210	-0.55	0.54	12	0.26	-2903.00	2948.00	5264	20230517	-69.49	1352	20240425	18.79	2260	-28.94	20240104	1352	18.79	20240425	5620	-71.42	20230823	1352	18.79	20240425	0.55	N	069140	500	65 억	51125	N	N	N	N
47	20240524	110554	57	100.00	KOSDAQ	금속	N	N	N	N	N	1611	-12	5	-0.74	43368937	27069	36.98	1603	1623	1586	2105	1137	1623	1602.16	0.39	-3120	1679	1651	1628	1600	1577	1639	1588	66	482	500	1070	1	1	13102743	211	-0.55	0.55	12	0.21	-2903.00	2948.00	5264	20230517	-69.40	1352	20240425	19.16	2260	-28.72	20240104	1352	19.16	20240425	5620	-71.33	20230823	1352	19.16	20240425	0.55	N	069140	500	65 억	51125	N	N	N	N
48	20240524	100558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1617	-6	5	-0.37	39490854	24662	33.69	1603	1623	1586	2105	1137	1623	1601.28	0.39	-3585	1679	1651	1628	1600	1577	1639	1588	66	482	500	1070	1	1	13102743	212	-0.56	0.55	12	0.19	-2903.00	2948.00	5264	20230517	-69.28	1352	20240425	19.60	2260	-28.45	20240104	1352	19.60	20240425	5620	-71.23	20230823	1352	19.60	20240425	0.55	N	069140	500	65 억	51125	N	N	N	N
49	20240524	090555	57	100.00	KOSDAQ	금속	N	N	N	N	N	1618	-5	5	-0.31	5806332	3614	4.94	1603	1623	1603	2105	1137	1623	1606.62	0.39	-758	1679	1651	1628	1600	1577	1639	1588	66	482	500	1070	1	1	13102743	212	-0.56	0.55	12	0.03	-2903.00	2948.00	5264	20230517	-69.26	1352	20240425	19.67	2260	-28.41	20240104	1352	19.67	20240425	5620	-71.21	20230823	1352	19.67	20240425	0.55	N	069140	500	65 억	51125	N	N	N	N
50	20240523	160552	57	100.00	KOSDAQ	금속	N	N	N	N	N	1623	-33	5	-1.99	117400213	72320	78.32	1656	1656	1605	2150	1160	1656	1623.35	0.35	2886	1749	1702	1670	1623	1591	1686	1607	66	494	500	1090	1	1	13102743	213	-0.56	0.55	12	0.55	-2903.00	2948.00	5264	20230517	-69.17	1352	20240425	20.04	2260	-28.19	20240104	1352	20.04	20240425	5620	-71.12	20230823	1352	20.04	20240425	0.56	N	069140	500	65 억	46106	N	N	N	N
51	20240523	150558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1631	-25	5	-1.51	112752335	69458	75.22	1656	1656	1605	2150	1160	1656	1623.32	0.35	3067	1749	1702	1670	1623	1591	1686	1607	66	494	500	1090	1	1	13102743	214	-0.56	0.55	12	0.53	-2903.00	2948.00	5264	20230517	-69.02	1352	20240425	20.64	2260	-27.83	20240104	1352	20.64	20240425	5620	-70.98	20230823	1352	20.64	20240425	0.56	N	069140	500	65 억	46106	N	N	N	N
52	20240523	140558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1646	-10	5	-0.60	104634035	64472	69.82	1656	1656	1605	2150	1160	1656	1622.94	0.35	3956	1749	1702	1670	1623	1591	1686	1607	66	494	500	1090	1	1	13102743	216	-0.57	0.56	12	0.49	-2903.00	2948.00	5264	20230517	-68.73	1352	20240425	21.75	2260	-27.17	20240104	1352	21.75	20240425	5620	-70.71	20230823	1352	21.75	20240425	0.56	N	069140	500	65 억	46106	N	N	N	N
53	20240523	130556	57	100.00	KOSDAQ	금속	N	N	N	N	N	1640	-16	5	-0.97	100698390	62073	67.22	1656	1656	1605	2150	1160	1656	1622.26	0.35	4729	1749	1702	1670	1623	1591	1686	1607	66	494	500	1090	1	1	13102743	215	-0.56	0.56	12	0.47	-2903.00	2948.00	5264	20230517	-68.84	1352	20240425	21.30	2260	-27.43	20240104	1352	21.30	20240425	5620	-70.82	20230823	1352	21.30	20240425	0.56	N	069140	500	65 억	46106	N	N	N	N
54	20240523	120553	57	100.00	KOSDAQ	금속	N	N	N	N	N	1639	-17	5	-1.03	94795891	58463	63.31	1656	1656	1605	2150	1160	1656	1621.47	0.35	5855	1749	1702	1670	1623	1591	1686	1607	66	494	500	1090	1	1	13102743	215	-0.56	0.56	12	0.45	-2903.00	2948.00	5264	20230517	-68.86	1352	20240425	21.23	2260	-27.48	20240104	1352	21.23	20240425	5620	-70.84	20230823	1352	21.23	20240425	0.56	N	069140	500	65 억	46106	N	N	N	N
55	20240523	110552	57	100.00	KOSDAQ	금속	N	N	N	N	N	1641	-15	5	-0.91	88329813	54512	59.03	1656	1656	1605	2150	1160	1656	1620.37	0.35	6527	1749	1702	1670	1623	1591	1686	1607	66	494	500	1090	1	1	13102743	215	-0.57	0.56	12	0.42	-2903.00	2948.00	5264	20230517	-68.83	1352	20240425	21.38	2260	-27.39	20240104	1352	21.38	20240425	5620	-70.80	20230823	1352	21.38	20240425	0.56	N	069140	500	65 억	46106	N	N	N	N
56	20240523	100554	57	100.00	KOSDAQ	금속	N	N	N	N	N	1627	-29	5	-1.75	64182774	39605	42.89	1656	1656	1605	2150	1160	1656	1620.57	0.35	4275	1749	1702	1670	1623	1591	1686	1607	66	494	500	1090	1	1	13102743	213	-0.56	0.55	12	0.30	-2903.00	2948.00	5264	20230517	-69.09	1352	20240425	20.34	2260	-28.01	20240104	1352	20.34	20240425	5620	-71.05	20230823	1352	20.34	20240425	0.56	N	069140	500	65 억	46106	N	N	N	N
57	20240523	090556	57	100.00	KOSDAQ	금속	N	N	N	N	N	1625	-31	5	-1.87	13025127	7975	8.64	1656	1656	1612	2150	1160	1656	1633.24	0.35	-1347	1749	1702	1670	1623	1591	1686	1607	66	494	500	1090	1	1	13102743	213	-0.56	0.55	12	0.06	-2903.00	2948.00	5264	20230517	-69.13	1352	20240425	20.19	2260	-28.10	20240104	1352	20.19	20240425	5620	-71.09	20230823	1352	20.19	20240425	0.56	N	069140	500	65 억	46106	N	N	N	N
58	20240522	160547	57	100.00	KOSDAQ	금속	N	N	N	N	N	1656	-42	5	-2.47	148128872	88801	37.45	1717	1717	1638	2205	1189	1698	1668.11	0.50	-21213	1786	1742	1681	1637	1576	1764	1659	66	507	500	1120	1	1	13102743	217	-0.57	0.56	12	0.68	-2903.00	2948.00	5264	20230517	-68.54	1352	20240425	22.49	2260	-26.73	20240104	1352	22.49	20240425	5620	-70.53	20230823	1352	22.49	20240425	0.56	N	069140	500	65 억	65120	N	N	N	N
59	20240522	150552	57	100.00	KOSDAQ	금속	N	N	N	N	N	1641	-57	5	-3.36	141592651	84849	35.78	1717	1717	1638	2205	1189	1698	1668.76	0.50	-20643	1786	1742	1681	1637	1576	1764	1659	66	507	500	1120	1	1	13102743	215	-0.57	0.56	12	0.65	-2903.00	2948.00	5264	20230517	-68.83	1352	20240425	21.38	2260	-27.39	20240104	1352	21.38	20240425	5620	-70.80	20230823	1352	21.38	20240425	0.56	N	069140	500	65 억	65120	N	N	N	N
60	20240522	140554	57	100.00	KOSDAQ	금속	N	N	N	N	N	1662	-36	5	-2.12	116456389	69591	29.35	1717	1717	1647	2205	1189	1698	1673.44	0.50	-18064	1786	1742	1681	1637	1576	1764	1659	66	507	500	1120	1	1	13102743	218	-0.57	0.56	12	0.53	-2903.00	2948.00	5264	20230517	-68.43	1352	20240425	22.93	2260	-26.46	20240104	1352	22.93	20240425	5620	-70.43	20230823	1352	22.93	20240425	0.56	N	069140	500	65 억	65120	N	N	N	N
61	20240522	130549	57	100.00	KOSDAQ	금속	N	N	N	N	N	1662	-36	5	-2.12	93082424	55441	23.38	1717	1717	1647	2205	1189	1698	1678.95	0.50	-17910	1786	1742	1681	1637	1576	1764	1659	66	507	500	1120	1	1	13102743	218	-0.57	0.56	12	0.42	-2903.00	2948.00	5264	20230517	-68.43	1352	20240425	22.93	2260	-26.46	20240104	1352	22.93	20240425	5620	-70.43	20230823	1352	22.93	20240425	0.56	N	069140	500	65 억	65120	N	N	N	N
62	20240522	120549	57	100.00	KOSDAQ	금속	N	N	N	N	N	1678	-20	5	-1.18	87470607	52081	21.96	1717	1717	1647	2205	1189	1698	1679.51	0.50	-16755	1786	1742	1681	1637	1576	1764	1659	66	507	500	1120	1	1	13102743	220	-0.58	0.57	12	0.40	-2903.00	2948.00	5264	20230517	-68.12	1352	20240425	24.11	2260	-25.75	20240104	1352	24.11	20240425	5620	-70.14	20230823	1352	24.11	20240425	0.56	N	069140	500	65 억	65120	N	N	N	N
63	20240522	110554	57	100.00	KOSDAQ	금속	N	N	N	N	N	1685	-13	5	-0.77	75006423	44660	18.83	1717	1717	1647	2205	1189	1698	1679.50	0.50	-12890	1786	1742	1681	1637	1576	1764	1659	66	507	500	1120	1	1	13102743	221	-0.58	0.57	12	0.34	-2903.00	2948.00	5264	20230517	-67.99	1352	20240425	24.63	2260	-25.44	20240104	1352	24.63	20240425	5620	-70.02	20230823	1352	24.63	20240425	0.56	N	069140	500	65 억	65120	N	N	N	N
64	20240522	100551	57	100.00	KOSDAQ	금속	N	N	N	N	N	1669	-29	5	-1.71	56430848	33622	14.18	1717	1717	1647	2205	1189	1698	1678.39	0.50	-8519	1786	1742	1681	1637	1576	1764	1659	66	507	500	1120	1	1	13102743	219	-0.57	0.57	12	0.26	-2903.00	2948.00	5264	20230517	-68.29	1352	20240425	23.45	2260	-26.15	20240104	1352	23.45	20240425	5620	-70.30	20230823	1352	23.45	20240425	0.56	N	069140	500	65 억	65120	N	N	N	N
65	20240522	090551	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	2	2	0.12	14424598	8503	3.59	1717	1717	1684	2205	1189	1698	1696.41	0.50	-1847	1786	1742	1681	1637	1576	1764	1659	66	507	500	1120	1	1	13102743	223	-0.59	0.58	12	0.06	-2903.00	2948.00	5264	20230517	-67.71	1352	20240425	25.74	2260	-24.78	20240104	1352	25.74	20240425	5620	-69.75	20230823	1352	25.74	20240425	0.56	N	069140	500	65 억	65120	N	N	N	N
66	20240521	160546	57	100.00	KOSDAQ	금속	N	N	N	N	N	1698	64	2	3.92	398128519	236503	136.98	1640	1725	1620	2120	1144	1634	1683.40	0.48	1218	1713	1673	1637	1597	1561	1655	1579	66	486	500	1070	1	1	13102743	222	-0.58	0.58	12	1.80	-2903.00	2948.00	5264	20230517	-67.74	1352	20240425	25.59	2260	-24.87	20240104	1352	25.59	20240425	5620	-69.79	20230823	1352	25.59	20240425	0.82	N	069140	500	65 억	63404	N	N	N	N
67	20240521	150551	57	100.00	KOSDAQ	금속	N	N	N	N	N	1682	48	2	2.94	381720381	226788	131.35	1640	1725	1620	2120	1144	1634	1683.16	0.48	2637	1713	1673	1637	1597	1561	1655	1579	66	486	500	1070	1	1	13102743	220	-0.58	0.57	12	1.73	-2903.00	2948.00	5264	20230517	-68.05	1352	20240425	24.41	2260	-25.58	20240104	1352	24.41	20240425	5620	-70.07	20230823	1352	24.41	20240425	0.82	N	069140	500	65 억	63404	N	N	N	N
68	20240521	140549	57	100.00	KOSDAQ	금속	N	N	N	N	N	1674	40	2	2.45	371397332	220628	127.79	1640	1725	1620	2120	1144	1634	1683.36	0.48	4054	1713	1673	1637	1597	1561	1655	1579	66	486	500	1070	1	1	13102743	219	-0.58	0.57	12	1.68	-2903.00	2948.00	5264	20230517	-68.20	1352	20240425	23.82	2260	-25.93	20240104	1352	23.82	20240425	5620	-70.21	20230823	1352	23.82	20240425	0.82	N	069140	500	65 억	63404	N	N	N	N
69	20240521	130550	57	100.00	KOSDAQ	금속	N	N	N	N	N	1677	43	2	2.63	350309739	208007	120.48	1640	1725	1620	2120	1144	1634	1684.12	0.48	6764	1713	1673	1637	1597	1561	1655	1579	66	486	500	1070	1	1	13102743	220	-0.58	0.57	12	1.59	-2903.00	2948.00	5264	20230517	-68.14	1352	20240425	24.04	2260	-25.80	20240104	1352	24.04	20240425	5620	-70.16	20230823	1352	24.04	20240425	0.82	N	069140	500	65 억	63404	N	N	N	N
70	20240521	120550	57	100.00	KOSDAQ	금속	N	N	N	N	N	1681	47	2	2.88	329219444	195417	113.18	1640	1725	1620	2120	1144	1634	1684.70	0.48	6667	1713	1673	1637	1597	1561	1655	1579	66	486	500	1070	1	1	13102743	220	-0.58	0.57	12	1.49	-2903.00	2948.00	5264	20230517	-68.07	1352	20240425	24.33	2260	-25.62	20240104	1352	24.33	20240425	5620	-70.09	20230823	1352	24.33	20240425	0.82	N	069140	500	65 억	63404	N	N	N	N
71	20240521	110552	57	100.00	KOSDAQ	금속	N	N	N	N	N	1713	79	2	4.83	257068514	152916	88.57	1640	1715	1620	2120	1144	1634	1681.11	0.48	5028	1713	1673	1637	1597	1561	1655	1579	66	486	500	1070	1	1	13102743	224	-0.59	0.58	12	1.17	-2903.00	2948.00	5264	20230517	-67.46	1352	20240425	26.70	2260	-24.20	20240104	1352	26.70	20240425	5620	-69.52	20230823	1352	26.70	20240425	0.82	N	069140	500	65 억	63404	N	N	N	N
72	20240521	100549	57	100.00	KOSDAQ	금속	N	N	N	N	N	1694	60	2	3.67	168690185	100939	58.46	1640	1706	1620	2120	1144	1634	1671.21	0.48	6780	1713	1673	1637	1597	1561	1655	1579	66	486	500	1070	1	1	13102743	222	-0.58	0.57	12	0.77	-2903.00	2948.00	5264	20230517	-67.82	1352	20240425	25.30	2260	-25.04	20240104	1352	25.30	20240425	5620	-69.86	20230823	1352	25.30	20240425	0.82	N	069140	500	65 억	63404	N	N	N	N
73	20240521	090547	57	100.00	KOSDAQ	금속	N	N	N	N	N	1628	-6	5	-0.37	10183842	6265	3.63	1640	1640	1620	2120	1144	1634	1625.51	0.48	-100	1713	1673	1637	1597	1561	1655	1579	66	486	500	1070	1	1	13102743	213	-0.56	0.55	12	0.05	-2903.00	2948.00	5264	20230517	-69.07	1352	20240425	20.41	2260	-27.96	20240104	1352	20.41	20240425	5620	-71.03	20230823	1352	20.41	20240425	0.82	N	069140	500	65 억	63404	N	N	N	N
74	20240517	160550	57	100.00	KOSDAQ	금속	N	N	N	N	N	1669	166	2	11.04	1501474253	919467	2566.48	1551	1698	1538	1953	1053	1503	1632.79	0.28	47958	1535	1518	1504	1487	1473	1512	1481	66	450	500	990	1	1	13102743	219	-0.57	0.57	12	7.02	-2903.00	2948.00	5264	20230517	-68.29	1352	20240425	23.45	2260	-26.15	20240104	1352	23.45	20240425	6230	-73.21	20230517	1352	23.45	20240425	0.82	N	069140	500	65 억	37308	N	N	N	N
75	20240517	150552	57	100.00	KOSDAQ	금속	N	N	N	N	N	1658	155	2	10.31	1440471614	882749	2463.99	1551	1698	1538	1953	1053	1503	1631.80	0.28	39824	1535	1518	1504	1487	1473	1512	1481	66	450	500	990	1	1	13102743	217	-0.57	0.56	12	6.74	-2903.00	2948.00	5264	20230517	-68.50	1352	20240425	22.63	2260	-26.64	20240104	1352	22.63	20240425	6230	-73.39	20230517	1352	22.63	20240425	0.82	N	069140	500	65 억	37308	N	N	N	N
76	20240517	140546	57	100.00	KOSDAQ	금속	N	N	N	N	N	1657	154	2	10.25	1336910153	820072	2289.04	1551	1698	1538	1953	1053	1503	1630.24	0.28	35405	1535	1518	1504	1487	1473	1512	1481	66	450	500	990	1	1	13102743	217	-0.57	0.56	12	6.26	-2903.00	2948.00	5264	20230517	-68.52	1352	20240425	22.56	2260	-26.68	20240104	1352	22.56	20240425	6230	-73.40	20230517	1352	22.56	20240425	0.82	N	069140	500	65 억	37308	N	N	N	N
77	20240517	130543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1648	145	2	9.65	1175405514	722455	2016.57	1551	1698	1538	1953	1053	1503	1626.96	0.28	18623	1535	1518	1504	1487	1473	1512	1481	66	450	500	990	1	1	13102743	216	-0.57	0.56	12	5.51	-2903.00	2948.00	5264	20230517	-68.69	1352	20240425	21.89	2260	-27.08	20240104	1352	21.89	20240425	6230	-73.55	20230517	1352	21.89	20240425	0.82	N	069140	500	65 억	37308	N	N	N	N
78	20240517	120544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1638	135	2	8.98	1085785865	667965	1864.47	1551	1698	1538	1953	1053	1503	1625.51	0.28	8736	1535	1518	1504	1487	1473	1512	1481	66	450	500	990	1	1	13102743	215	-0.56	0.56	12	5.10	-2903.00	2948.00	5264	20230517	-68.88	1352	20240425	21.15	2260	-27.52	20240104	1352	21.15	20240425	6230	-73.71	20230517	1352	21.15	20240425	0.82	N	069140	500	65 억	37308	N	N	N	N
79	20240517	110544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1633	130	2	8.65	987976044	608160	1697.54	1551	1698	1538	1953	1053	1503	1624.53	0.28	8700	1535	1518	1504	1487	1473	1512	1481	66	450	500	990	1	1	13102743	214	-0.56	0.55	12	4.64	-2903.00	2948.00	5264	20230517	-68.98	1352	20240425	20.78	2260	-27.74	20240104	1352	20.78	20240425	6230	-73.79	20230517	1352	20.78	20240425	0.82	N	069140	500	65 억	37308	N	N	N	N
80	20240517	100540	57	100.00	KOSDAQ	금속	N	N	N	N	N	1634	131	2	8.72	862155714	531287	1482.96	1551	1698	1538	1953	1053	1503	1622.77	0.28	9508	1535	1518	1504	1487	1473	1512	1481	66	450	500	990	1	1	13102743	214	-0.56	0.55	12	4.05	-2903.00	2948.00	5264	20230517	-68.96	1352	20240425	20.86	2260	-27.70	20240104	1352	20.86	20240425	6230	-73.77	20230517	1352	20.86	20240425	0.82	N	069140	500	65 억	37308	N	N	N	N
81	20240517	090543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1604	101	2	6.72	102986222	65761	183.56	1551	1616	1538	1953	1053	1503	1566.07	0.28	5802	1535	1518	1504	1487	1473	1512	1481	66	450	500	990	1	1	13102743	210	-0.55	0.54	12	0.50	-2903.00	2948.00	5264	20230517	-69.53	1352	20240425	18.64	2260	-29.03	20240104	1352	18.64	20240425	6230	-74.25	20230517	1352	18.64	20240425	0.82	N	069140	500	65 억	37308	N	N	N	N
82	20240516	160540	57	100.00	KOSDAQ	금속	N	N	N	N	N	1503	-17	5	-1.12	53877300	35825	54.42	1520	1521	1490	1976	1064	1520	1503.90	0.26	2878	1584	1552	1518	1486	1452	1568	1502	66	456	500	1000	1	1	13102743	197	-0.52	0.51	12	0.27	-2903.00	2948.00	5264	20230517	-71.45	1352	20240425	11.17	2260	-33.50	20240104	1352	11.17	20240425	6230	-75.87	20230517	1352	11.17	20240425	0.81	N	069140	500	65 억	34430	N	N	N	N
83	20240516	150539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1500	-20	5	-1.32	52249548	34741	52.77	1520	1521	1490	1976	1064	1520	1503.97	0.26	2881	1584	1552	1518	1486	1452	1568	1502	66	456	500	1000	1	1	13102743	197	-0.52	0.51	12	0.27	-2903.00	2948.00	5264	20230517	-71.50	1352	20240425	10.95	2260	-33.63	20240104	1352	10.95	20240425	6230	-75.92	20230517	1352	10.95	20240425	0.81	N	069140	500	65 억	34430	N	N	N	N
84	20240516	140543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1503	-17	5	-1.12	47979997	31896	48.45	1520	1521	1490	1976	1064	1520	1504.26	0.26	3035	1584	1552	1518	1486	1452	1568	1502	66	456	500	1000	1	1	13102743	197	-0.52	0.51	12	0.24	-2903.00	2948.00	5264	20230517	-71.45	1352	20240425	11.17	2260	-33.50	20240104	1352	11.17	20240425	6230	-75.87	20230517	1352	11.17	20240425	0.81	N	069140	500	65 억	34430	N	N	N	N
85	20240516	130541	57	100.00	KOSDAQ	금속	N	N	N	N	N	1495	-25	5	-1.64	46602019	30976	47.05	1520	1521	1490	1976	1064	1520	1504.46	0.26	3035	1584	1552	1518	1486	1452	1568	1502	66	456	500	1000	1	1	13102743	196	-0.51	0.51	12	0.24	-2903.00	2948.00	5264	20230517	-71.60	1352	20240425	10.58	2260	-33.85	20240104	1352	10.58	20240425	6230	-76.00	20230517	1352	10.58	20240425	0.81	N	069140	500	65 억	34430	N	N	N	N
86	20240516	120538	57	100.00	KOSDAQ	금속	N	N	N	N	N	1502	-18	5	-1.18	32469764	21558	32.75	1520	1521	1490	1976	1064	1520	1506.16	0.26	3194	1584	1552	1518	1486	1452	1568	1502	66	456	500	1000	1	1	13102743	197	-0.52	0.51	12	0.16	-2903.00	2948.00	5264	20230517	-71.47	1352	20240425	11.09	2260	-33.54	20240104	1352	11.09	20240425	6230	-75.89	20230517	1352	11.09	20240425	0.81	N	069140	500	65 억	34430	N	N	N	N
87	20240516	110537	57	100.00	KOSDAQ	금속	N	N	N	N	N	1501	-19	5	-1.25	31900706	21179	32.17	1520	1521	1490	1976	1064	1520	1506.24	0.26	3194	1584	1552	1518	1486	1452	1568	1502	66	456	500	1000	1	1	13102743	197	-0.52	0.51	12	0.16	-2903.00	2948.00	5264	20230517	-71.49	1352	20240425	11.02	2260	-33.58	20240104	1352	11.02	20240425	6230	-75.91	20230517	1352	11.02	20240425	0.81	N	069140	500	65 억	34430	N	N	N	N
88	20240516	100538	57	100.00	KOSDAQ	금속	N	N	N	N	N	1505	-15	5	-0.99	31398154	20844	31.66	1520	1521	1490	1976	1064	1520	1506.34	0.26	3364	1584	1552	1518	1486	1452	1568	1502	66	456	500	1000	1	1	13102743	197	-0.52	0.51	12	0.16	-2903.00	2948.00	5264	20230517	-71.41	1352	20240425	11.32	2260	-33.41	20240104	1352	11.32	20240425	6230	-75.84	20230517	1352	11.32	20240425	0.81	N	069140	500	65 억	34430	N	N	N	N
89	20240516	090539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1515	-5	5	-0.33	9264459	6097	9.26	1520	1521	1515	1976	1064	1520	1519.51	0.26	3294	1584	1552	1518	1486	1452	1568	1502	66	456	500	1000	1	1	13102743	199	-0.52	0.51	12	0.05	-2903.00	2948.00	5264	20230517	-71.22	1352	20240425	12.06	2260	-32.96	20240104	1352	12.06	20240425	6230	-75.68	20230517	1352	12.06	20240425	0.81	N	069140	500	65 억	34430	N	N	N	N
90	20240514	160545	57	100.00	KOSDAQ	금속	N	N	N	N	N	1520	36	2	2.43	100257980	65835	169.35	1484	1550	1484	1929	1039	1484	1522.87	0.28	-2346	1518	1501	1481	1464	1444	1509	1472	66	445	500	970	1	1	13102743	199	-0.52	0.52	12	0.50	-2903.00	2948.00	5264	20230517	-71.12	1352	20240425	12.43	2260	-32.74	20240104	1352	12.43	20240425	6230	-75.60	20230517	1352	12.43	20240425	0.80	N	069140	500	65 억	36776	N	N	N	N
91	20240514	150548	57	100.00	KOSDAQ	금속	N	N	N	N	N	1509	25	2	1.68	97381279	63936	164.46	1484	1550	1484	1929	1039	1484	1523.11	0.28	-2503	1518	1501	1481	1464	1444	1509	1472	66	445	500	970	1	1	13102743	198	-0.52	0.51	12	0.49	-2903.00	2948.00	5264	20230517	-71.33	1352	20240425	11.61	2260	-33.23	20240104	1352	11.61	20240425	6230	-75.78	20230517	1352	11.61	20240425	0.80	N	069140	500	65 억	36776	N	N	N	N
92	20240514	140546	57	100.00	KOSDAQ	금속	N	N	N	N	N	1509	25	2	1.68	91616163	60112	154.62	1484	1550	1484	1929	1039	1484	1524.09	0.28	-2371	1518	1501	1481	1464	1444	1509	1472	66	445	500	970	1	1	13102743	198	-0.52	0.51	12	0.46	-2903.00	2948.00	5264	20230517	-71.33	1352	20240425	11.61	2260	-33.23	20240104	1352	11.61	20240425	6230	-75.78	20230517	1352	11.61	20240425	0.80	N	069140	500	65 억	36776	N	N	N	N
93	20240514	130547	57	100.00	KOSDAQ	금속	N	N	N	N	N	1517	33	2	2.22	74434464	48726	125.34	1484	1550	1484	1929	1039	1484	1527.61	0.28	-2375	1518	1501	1481	1464	1444	1509	1472	66	445	500	970	1	1	13102743	199	-0.52	0.51	12	0.37	-2903.00	2948.00	5264	20230517	-71.18	1352	20240425	12.20	2260	-32.88	20240104	1352	12.20	20240425	6230	-75.65	20230517	1352	12.20	20240425	0.80	N	069140	500	65 억	36776	N	N	N	N
94	20240514	120544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1511	27	2	1.82	70574789	46171	118.76	1484	1550	1484	1929	1039	1484	1528.55	0.28	-2460	1518	1501	1481	1464	1444	1509	1472	66	445	500	970	1	1	13102743	198	-0.52	0.51	12	0.35	-2903.00	2948.00	5264	20230517	-71.30	1352	20240425	11.76	2260	-33.14	20240104	1352	11.76	20240425	6230	-75.75	20230517	1352	11.76	20240425	0.80	N	069140	500	65 억	36776	N	N	N	N
95	20240514	110545	57	100.00	KOSDAQ	금속	N	N	N	N	N	1487	3	2	0.20	10748888	7232	18.60	1484	1498	1484	1929	1039	1484	1486.30	0.28	1546	1518	1501	1481	1464	1444	1509	1472	66	445	500	970	1	1	13102743	195	-0.51	0.50	12	0.06	-2903.00	2948.00	5264	20230517	-71.75	1352	20240425	9.99	2260	-34.20	20240104	1352	9.99	20240425	6230	-76.13	20230517	1352	9.99	20240425	0.80	N	069140	500	65 억	36776	N	N	N	N
96	20240514	100544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1484	0	3	0.00	10125823	6813	17.52	1484	1498	1484	1929	1039	1484	1486.25	0.28	1546	1518	1501	1481	1464	1444	1509	1472	66	445	500	970	1	1	13102743	194	-0.51	0.50	12	0.05	-2903.00	2948.00	5264	20230517	-71.81	1352	20240425	9.76	2260	-34.34	20240104	1352	9.76	20240425	6230	-76.18	20230517	1352	9.76	20240425	0.80	N	069140	500	65 억	36776	N	N	N	N
97	20240514	090544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1490	6	2	0.40	6324755	4259	10.96	1484	1490	1484	1929	1039	1484	1485.03	0.28	1998	1518	1501	1481	1464	1444	1509	1472	66	445	500	970	1	1	13102743	195	-0.51	0.51	12	0.03	-2903.00	2948.00	5264	20230517	-71.69	1352	20240425	10.21	2260	-34.07	20240104	1352	10.21	20240425	6230	-76.08	20230517	1352	10.21	20240425	0.80	N	069140	500	65 억	36776	N	N	N	N
98	20240513	160543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1484	5	2	0.34	57159356	38556	143.01	1478	1498	1461	1922	1036	1479	1482.50	0.24	5539	1501	1489	1468	1456	1435	1496	1463	66	443	500	970	1	1	13102743	194	-0.51	0.50	12	0.29	-2903.00	2948.00	5264	20230517	-71.81	1352	20240425	9.76	2260	-34.34	20240104	1352	9.76	20240425	6230	-76.18	20230517	1352	9.76	20240425	0.80	N	069140	500	65 억	31248	N	N	N	N
99	20240513	150546	57	100.00	KOSDAQ	금속	N	N	N	N	N	1484	5	2	0.34	55660516	37546	139.27	1478	1498	1461	1922	1036	1479	1482.46	0.24	5541	1501	1489	1468	1456	1435	1496	1463	66	443	500	970	1	1	13102743	194	-0.51	0.50	12	0.29	-2903.00	2948.00	5264	20230517	-71.81	1352	20240425	9.76	2260	-34.34	20240104	1352	9.76	20240425	6230	-76.18	20230517	1352	9.76	20240425	0.80	N	069140	500	65 억	31248	N	N	N	N
100	20240513	140545	57	100.00	KOSDAQ	금속	N	N	N	N	N	1483	4	2	0.27	52383780	35337	131.07	1478	1498	1461	1922	1036	1479	1482.41	0.24	5159	1501	1489	1468	1456	1435	1496	1463	66	443	500	970	1	1	13102743	194	-0.51	0.50	12	0.27	-2903.00	2948.00	5264	20230517	-71.83	1352	20240425	9.69	2260	-34.38	20240104	1352	9.69	20240425	6230	-76.20	20230517	1352	9.69	20240425	0.80	N	069140	500	65 억	31248	N	N	N	N
101	20240513	130538	57	100.00	KOSDAQ	금속	N	N	N	N	N	1488	9	2	0.61	50420313	34015	126.17	1478	1498	1461	1922	1036	1479	1482.30	0.24	5108	1501	1489	1468	1456	1435	1496	1463	66	443	500	970	1	1	13102743	195	-0.51	0.50	12	0.26	-2903.00	2948.00	5264	20230517	-71.73	1352	20240425	10.06	2260	-34.16	20240104	1352	10.06	20240425	6230	-76.12	20230517	1352	10.06	20240425	0.80	N	069140	500	65 억	31248	N	N	N	N
102	20240513	120544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1485	6	2	0.41	40475877	27352	101.45	1478	1494	1461	1922	1036	1479	1479.81	0.24	3911	1501	1489	1468	1456	1435	1496	1463	66	443	500	970	1	1	13102743	195	-0.51	0.50	12	0.21	-2903.00	2948.00	5264	20230517	-71.79	1352	20240425	9.84	2260	-34.29	20240104	1352	9.84	20240425	6230	-76.16	20230517	1352	9.84	20240425	0.80	N	069140	500	65 억	31248	N	N	N	N
103	20240513	110542	57	100.00	KOSDAQ	금속	N	N	N	N	N	1479	0	3	0.00	37901760	25612	95.00	1478	1494	1461	1922	1036	1479	1479.84	0.24	3433	1501	1489	1468	1456	1435	1496	1463	66	443	500	970	1	1	13102743	194	-0.51	0.50	12	0.20	-2903.00	2948.00	5264	20230517	-71.90	1352	20240425	9.39	2260	-34.56	20240104	1352	9.39	20240425	6230	-76.26	20230517	1352	9.39	20240425	0.80	N	069140	500	65 억	31248	N	N	N	N
104	20240513	100543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1483	4	2	0.27	26068054	17644	65.45	1478	1486	1461	1922	1036	1479	1477.45	0.24	1386	1501	1489	1468	1456	1435	1496	1463	66	443	500	970	1	1	13102743	194	-0.51	0.50	12	0.13	-2903.00	2948.00	5264	20230517	-71.83	1352	20240425	9.69	2260	-34.38	20240104	1352	9.69	20240425	6230	-76.20	20230517	1352	9.69	20240425	0.80	N	069140	500	65 억	31248	N	N	N	N
105	20240513	090545	57	100.00	KOSDAQ	금속	N	N	N	N	N	1462	-17	5	-1.15	2174411	1480	5.49	1478	1478	1461	1922	1036	1479	1469.20	0.24	570	1501	1489	1468	1456	1435	1496	1463	66	443	500	970	1	1	13102743	192	-0.50	0.50	12	0.01	-2903.00	2948.00	5264	20230517	-72.23	1352	20240425	8.14	2260	-35.31	20240104	1352	8.14	20240425	6230	-76.53	20230517	1352	8.14	20240425	0.80	N	069140	500	65 억	31248	N	N	N	N
106	20240510	160528	57	100.00	KOSDAQ	금속	N	N	N	N	N	1479	17	2	1.16	39034268	26707	116.22	1460	1480	1447	1900	1024	1462	1461.57	0.27	-3775	1494	1478	1469	1453	1444	1473	1448	66	438	500	960	1	1	13102743	194	-0.51	0.50	12	0.20	-2903.00	2948.00	5264	20230517	-71.90	1352	20240425	9.39	2260	-34.56	20240104	1352	9.39	20240425	6230	-76.26	20230517	1352	9.39	20240425	0.79	N	069140	500	65 억	35023	N	N	N	N
107	20240510	150533	57	100.00	KOSDAQ	금속	N	N	N	N	N	1479	17	2	1.16	37949875	25973	113.03	1460	1480	1447	1900	1024	1462	1461.13	0.27	-3960	1494	1478	1469	1453	1444	1473	1448	66	438	500	960	1	1	13102743	194	-0.51	0.50	12	0.20	-2903.00	2948.00	5264	20230517	-71.90	1352	20240425	9.39	2260	-34.56	20240104	1352	9.39	20240425	6230	-76.26	20230517	1352	9.39	20240425	0.79	N	069140	500	65 억	35023	N	N	N	N
108	20240510	140534	57	100.00	KOSDAQ	금속	N	N	N	N	N	1472	10	2	0.68	35787152	24505	106.64	1460	1480	1447	1900	1024	1462	1460.40	0.27	-3952	1494	1478	1469	1453	1444	1473	1448	66	438	500	960	1	1	13102743	193	-0.51	0.50	12	0.19	-2903.00	2948.00	5264	20230517	-72.04	1352	20240425	8.88	2260	-34.87	20240104	1352	8.88	20240425	6230	-76.37	20230517	1352	8.88	20240425	0.79	N	069140	500	65 억	35023	N	N	N	N
109	20240510	130528	57	100.00	KOSDAQ	금속	N	N	N	N	N	1459	-3	5	-0.21	24524756	16840	73.28	1460	1462	1447	1900	1024	1462	1456.34	0.27	-4085	1494	1478	1469	1453	1444	1473	1448	66	438	500	960	1	1	13102743	191	-0.50	0.49	12	0.13	-2903.00	2948.00	5264	20230517	-72.28	1352	20240425	7.91	2260	-35.44	20240104	1352	7.91	20240425	6230	-76.58	20230517	1352	7.91	20240425	0.79	N	069140	500	65 억	35023	N	N	N	N
110	20240510	120527	57	100.00	KOSDAQ	금속	N	N	N	N	N	1457	-5	5	-0.34	21572054	14814	64.47	1460	1462	1447	1900	1024	1462	1456.19	0.27	-4209	1494	1478	1469	1453	1444	1473	1448	66	438	500	960	1	1	13102743	191	-0.50	0.49	12	0.11	-2903.00	2948.00	5264	20230517	-72.32	1352	20240425	7.77	2260	-35.53	20240104	1352	7.77	20240425	6230	-76.61	20230517	1352	7.77	20240425	0.79	N	069140	500	65 억	35023	N	N	N	N
111	20240510	110529	57	100.00	KOSDAQ	금속	N	N	N	N	N	1457	-5	5	-0.34	21343772	14657	63.78	1460	1462	1447	1900	1024	1462	1456.22	0.27	-4277	1494	1478	1469	1453	1444	1473	1448	66	438	500	960	1	1	13102743	191	-0.50	0.49	12	0.11	-2903.00	2948.00	5264	20230517	-72.32	1352	20240425	7.77	2260	-35.53	20240104	1352	7.77	20240425	6230	-76.61	20230517	1352	7.77	20240425	0.79	N	069140	500	65 억	35023	N	N	N	N
112	20240510	100530	57	100.00	KOSDAQ	금속	N	N	N	N	N	1454	-8	5	-0.55	17788992	12213	53.15	1460	1462	1447	1900	1024	1462	1456.56	0.27	-4283	1494	1478	1469	1453	1444	1473	1448	66	438	500	960	1	1	13102743	191	-0.50	0.49	12	0.09	-2903.00	2948.00	5264	20230517	-72.38	1352	20240425	7.54	2260	-35.66	20240104	1352	7.54	20240425	6230	-76.66	20230517	1352	7.54	20240425	0.79	N	069140	500	65 억	35023	N	N	N	N
113	20240510	090530	57	100.00	KOSDAQ	금속	N	N	N	N	N	1456	-6	5	-0.41	1028832	705	3.07	1460	1462	1456	1900	1024	1462	1459.34	0.27	-552	1494	1478	1469	1453	1444	1473	1448	66	438	500	960	1	1	13102743	191	-0.50	0.49	12	0.01	-2903.00	2948.00	5264	20230517	-72.34	1352	20240425	7.69	2260	-35.58	20240104	1352	7.69	20240425	6230	-76.63	20230517	1352	7.69	20240425	0.79	N	069140	500	65 억	35023	N	N	N	N
114	20240509	160539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1462	-3	5	-0.20	33789398	22979	25.32	1465	1485	1460	1904	1026	1465	1470.45	0.28	-1183	1589	1527	1493	1431	1397	1513	1417	66	439	500	960	1	1	13102743	192	-0.50	0.50	12	0.18	-2903.00	2948.00	5264	20230517	-72.23	1352	20240425	8.14	2260	-35.31	20240104	1352	8.14	20240425	6230	-76.53	20230517	1352	8.14	20240425	0.79	N	069140	500	65 억	36206	N	N	N	N
115	20240509	150541	57	100.00	KOSDAQ	금속	N	N	N	N	N	1463	-2	5	-0.14	28444234	19321	21.29	1465	1485	1463	1904	1026	1465	1472.19	0.28	-1097	1589	1527	1493	1431	1397	1513	1417	66	439	500	960	1	1	13102743	192	-0.50	0.50	12	0.15	-2903.00	2948.00	5264	20230517	-72.21	1352	20240425	8.21	2260	-35.27	20240104	1352	8.21	20240425	6230	-76.52	20230517	1352	8.21	20240425	0.79	N	069140	500	65 억	36206	N	N	N	N
116	20240509	140530	57	100.00	KOSDAQ	금속	N	N	N	N	N	1469	4	2	0.27	18966452	12853	14.16	1465	1485	1465	1904	1026	1465	1475.64	0.28	-1059	1589	1527	1493	1431	1397	1513	1417	66	439	500	960	1	1	13102743	192	-0.51	0.50	12	0.10	-2903.00	2948.00	5264	20230517	-72.09	1352	20240425	8.65	2260	-35.00	20240104	1352	8.65	20240425	6230	-76.42	20230517	1352	8.65	20240425	0.79	N	069140	500	65 억	36206	N	N	N	N
117	20240509	130529	57	100.00	KOSDAQ	금속	N	N	N	N	N	1466	1	2	0.07	18252834	12367	13.63	1465	1485	1465	1904	1026	1465	1475.93	0.28	-1059	1589	1527	1493	1431	1397	1513	1417	66	439	500	960	1	1	13102743	192	-0.50	0.50	12	0.09	-2903.00	2948.00	5264	20230517	-72.15	1352	20240425	8.43	2260	-35.13	20240104	1352	8.43	20240425	6230	-76.47	20230517	1352	8.43	20240425	0.79	N	069140	500	65 억	36206	N	N	N	N
118	20240509	120532	57	100.00	KOSDAQ	금속	N	N	N	N	N	1468	3	2	0.20	17031217	11534	12.71	1465	1485	1465	1904	1026	1465	1476.61	0.28	-1059	1589	1527	1493	1431	1397	1513	1417	66	439	500	960	1	1	13102743	192	-0.51	0.50	12	0.09	-2903.00	2948.00	5264	20230517	-72.11	1352	20240425	8.58	2260	-35.04	20240104	1352	8.58	20240425	6230	-76.44	20230517	1352	8.58	20240425	0.79	N	069140	500	65 억	36206	N	N	N	N
119	20240509	110521	57	100.00	KOSDAQ	금속	N	N	N	N	N	1471	6	2	0.41	16141191	10928	12.04	1465	1485	1465	1904	1026	1465	1477.05	0.28	-1175	1589	1527	1493	1431	1397	1513	1417	66	439	500	960	1	1	13102743	193	-0.51	0.50	12	0.08	-2903.00	2948.00	5264	20230517	-72.06	1352	20240425	8.80	2260	-34.91	20240104	1352	8.80	20240425	6230	-76.39	20230517	1352	8.80	20240425	0.79	N	069140	500	65 억	36206	N	N	N	N
120	20240509	100523	57	100.00	KOSDAQ	금속	N	N	N	N	N	1478	13	2	0.89	13676931	9260	10.20	1465	1485	1465	1904	1026	1465	1476.99	0.28	-1376	1589	1527	1493	1431	1397	1513	1417	66	439	500	960	1	1	13102743	194	-0.51	0.50	12	0.07	-2903.00	2948.00	5264	20230517	-71.92	1352	20240425	9.32	2260	-34.60	20240104	1352	9.32	20240425	6230	-76.28	20230517	1352	9.32	20240425	0.79	N	069140	500	65 억	36206	N	N	N	N
121	20240509	090521	57	100.00	KOSDAQ	금속	N	N	N	N	N	1478	13	2	0.89	4162123	2831	3.12	1465	1478	1465	1904	1026	1465	1470.20	0.28	-474	1589	1527	1493	1431	1397	1513	1417	66	439	500	960	1	1	13102743	194	-0.51	0.50	12	0.02	-2903.00	2948.00	5264	20230517	-71.92	1352	20240425	9.32	2260	-34.60	20240104	1352	9.32	20240425	6230	-76.28	20230517	1352	9.32	20240425	0.79	N	069140	500	65 억	36206	N	N	N	N
122	20240508	160519	57	100.00	KOSDAQ	금속	N	N	N	N	N	1465	0	3	0.00	135660515	90756	217.99	1465	1555	1459	1904	1026	1465	1494.78	0.25	2694	1548	1506	1467	1425	1386	1527	1446	66	439	500	960	1	1	13102743	192	-0.50	0.50	12	0.69	-2903.00	2948.00	5264	20230517	-72.17	1352	20240425	8.36	2260	-35.18	20240104	1352	8.36	20240425	6230	-76.48	20230517	1352	8.36	20240425	0.72	N	069140	500	65 억	33205	N	N	N	N
123	20240508	150524	57	100.00	KOSDAQ	금속	N	N	N	N	N	1466	1	2	0.07	123633440	82553	198.28	1465	1555	1459	1904	1026	1465	1497.63	0.25	2886	1548	1506	1467	1425	1386	1527	1446	66	439	500	960	1	1	13102743	192	-0.50	0.50	12	0.63	-2903.00	2948.00	5264	20230517	-72.15	1352	20240425	8.43	2260	-35.13	20240104	1352	8.43	20240425	6230	-76.47	20230517	1352	8.43	20240425	0.72	N	069140	500	65 억	33205	N	N	N	N
124	20240508	140517	57	100.00	KOSDAQ	금속	N	N	N	N	N	1465	0	3	0.00	116107444	77430	185.98	1465	1555	1459	1904	1026	1465	1499.51	0.25	4466	1548	1506	1467	1425	1386	1527	1446	66	439	500	960	1	1	13102743	192	-0.50	0.50	12	0.59	-2903.00	2948.00	5264	20230517	-72.17	1352	20240425	8.36	2260	-35.18	20240104	1352	8.36	20240425	6230	-76.48	20230517	1352	8.36	20240425	0.72	N	069140	500	65 억	33205	N	N	N	N
125	20240508	130516	57	100.00	KOSDAQ	금속	N	N	N	N	N	1469	4	2	0.27	106734336	71026	170.60	1465	1555	1459	1904	1026	1465	1502.75	0.25	4059	1548	1506	1467	1425	1386	1527	1446	66	439	500	960	1	1	13102743	192	-0.51	0.50	12	0.54	-2903.00	2948.00	5264	20230517	-72.09	1352	20240425	8.65	2260	-35.00	20240104	1352	8.65	20240425	6230	-76.42	20230517	1352	8.65	20240425	0.72	N	069140	500	65 억	33205	N	N	N	N
126	20240508	120518	57	100.00	KOSDAQ	금속	N	N	N	N	N	1469	4	2	0.27	105225953	69997	168.12	1465	1555	1459	1904	1026	1465	1503.29	0.25	4059	1548	1506	1467	1425	1386	1527	1446	66	439	500	960	1	1	13102743	192	-0.51	0.50	12	0.53	-2903.00	2948.00	5264	20230517	-72.09	1352	20240425	8.65	2260	-35.00	20240104	1352	8.65	20240425	6230	-76.42	20230517	1352	8.65	20240425	0.72	N	069140	500	65 억	33205	N	N	N	N
127	20240508	110554	57	100.00	KOSDAQ	금속	N	N	N	N	N	1494	29	2	1.98	80308615	53053	127.43	1465	1555	1459	1904	1026	1465	1513.74	0.25	1827	1548	1506	1467	1425	1386	1527	1446	66	439	500	960	1	1	13102743	196	-0.51	0.51	12	0.40	-2903.00	2948.00	5264	20230517	-71.62	1352	20240425	10.50	2260	-33.89	20240104	1352	10.50	20240425	6230	-76.02	20230517	1352	10.50	20240425	0.72	N	069140	500	65 억	33205	N	N	N	N
128	20240508	100525	57	100.00	KOSDAQ	금속	N	N	N	N	N	1490	25	2	1.71	76197852	50294	120.80	1465	1555	1459	1904	1026	1465	1515.05	0.25	2616	1548	1506	1467	1425	1386	1527	1446	66	439	500	960	1	1	13102743	195	-0.51	0.51	12	0.38	-2903.00	2948.00	5264	20230517	-71.69	1352	20240425	10.21	2260	-34.07	20240104	1352	10.21	20240425	6230	-76.08	20230517	1352	10.21	20240425	0.72	N	069140	500	65 억	33205	N	N	N	N
129	20240508	090523	57	100.00	KOSDAQ	금속	N	N	N	N	N	1459	-6	5	-0.41	6731782	4586	11.02	1465	1476	1459	1904	1026	1465	1467.90	0.25	1724	1548	1506	1467	1425	1386	1527	1446	66	439	500	960	1	1	13102743	191	-0.50	0.49	12	0.04	-2903.00	2948.00	5264	20230517	-72.28	1352	20240425	7.91	2260	-35.44	20240104	1352	7.91	20240425	6230	-76.58	20230517	1352	7.91	20240425	0.72	N	069140	500	65 억	33205	N	N	N	N
130	20240503	160533	57	100.00	KOSDAQ	금속	N	N	N	N	N	1428	11	2	0.78	37781268	26564	95.65	1406	1432	1406	1842	992	1417	1422.27	0.19	4739	1432	1424	1413	1405	1394	1419	1400	66	425	500	930	1	1	13102743	187	-0.49	0.48	12	0.20	-2903.00	2948.00	5264	20230517	-72.87	1352	20240425	5.62	2260	-36.81	20240104	1352	5.62	20240425	6230	-77.08	20230517	1352	5.62	20240425	0.70	N	069140	500	65 억	25423	N	N	N	N
131	20240503	150533	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	10	2	0.71	37005210	26020	93.69	1406	1432	1406	1842	992	1417	1422.18	0.19	4476	1432	1424	1413	1405	1394	1419	1400	66	425	500	930	1	1	13102743	187	-0.49	0.48	12	0.20	-2903.00	2948.00	5264	20230517	-72.89	1352	20240425	5.55	2260	-36.86	20240104	1352	5.55	20240425	6230	-77.09	20230517	1352	5.55	20240425	0.70	N	069140	500	65 억	25423	N	N	N	N
132	20240503	140533	57	100.00	KOSDAQ	금속	N	N	N	N	N	1428	11	2	0.78	31203571	21961	79.08	1406	1432	1406	1842	992	1417	1420.86	0.19	3787	1432	1424	1413	1405	1394	1419	1400	66	425	500	930	1	1	13102743	187	-0.49	0.48	12	0.17	-2903.00	2948.00	5264	20230517	-72.87	1352	20240425	5.62	2260	-36.81	20240104	1352	5.62	20240425	6230	-77.08	20230517	1352	5.62	20240425	0.70	N	069140	500	65 억	25423	N	N	N	N
133	20240503	130534	57	100.00	KOSDAQ	금속	N	N	N	N	N	1430	13	2	0.92	25365104	17879	64.38	1406	1430	1406	1842	992	1417	1418.71	0.19	2957	1432	1424	1413	1405	1394	1419	1400	66	425	500	930	1	1	13102743	187	-0.49	0.49	12	0.14	-2903.00	2948.00	5264	20230517	-72.83	1352	20240425	5.77	2260	-36.73	20240104	1352	5.77	20240425	6230	-77.05	20230517	1352	5.77	20240425	0.70	N	069140	500	65 억	25423	N	N	N	N
134	20240503	120531	57	100.00	KOSDAQ	금속	N	N	N	N	N	1418	1	2	0.07	17461677	12335	44.42	1406	1420	1406	1842	992	1417	1415.62	0.19	416	1432	1424	1413	1405	1394	1419	1400	66	425	500	930	1	1	13102743	186	-0.49	0.48	12	0.09	-2903.00	2948.00	5264	20230517	-73.06	1352	20240425	4.88	2260	-37.26	20240104	1352	4.88	20240425	6230	-77.24	20230517	1352	4.88	20240425	0.70	N	069140	500	65 억	25423	N	N	N	N
135	20240503	110530	57	100.00	KOSDAQ	금속	N	N	N	N	N	1418	1	2	0.07	16451645	11622	41.85	1406	1420	1406	1842	992	1417	1415.56	0.19	155	1432	1424	1413	1405	1394	1419	1400	66	425	500	930	1	1	13102743	186	-0.49	0.48	12	0.09	-2903.00	2948.00	5264	20230517	-73.06	1352	20240425	4.88	2260	-37.26	20240104	1352	4.88	20240425	6230	-77.24	20230517	1352	4.88	20240425	0.70	N	069140	500	65 억	25423	N	N	N	N
136	20240503	100529	57	100.00	KOSDAQ	금속	N	N	N	N	N	1415	-2	5	-0.14	3898259	2763	9.95	1406	1417	1406	1842	992	1417	1410.88	0.19	-64	1432	1424	1413	1405	1394	1419	1400	66	425	500	930	1	1	13102743	185	-0.49	0.48	12	0.02	-2903.00	2948.00	5264	20230517	-73.12	1352	20240425	4.66	2260	-37.39	20240104	1352	4.66	20240425	6230	-77.29	20230517	1352	4.66	20240425	0.70	N	069140	500	65 억	25423	N	N	N	N
137	20240503	090527	57	100.00	KOSDAQ	금속	N	N	N	N	N	1411	-6	5	-0.42	1072928	763	2.75	1406	1411	1406	1842	992	1417	1406.20	0.19	-107	1432	1424	1413	1405	1394	1419	1400	66	425	500	930	1	1	13102743	185	-0.49	0.48	12	0.01	-2903.00	2948.00	5264	20230517	-73.20	1352	20240425	4.36	2260	-37.57	20240104	1352	4.36	20240425	6230	-77.35	20230517	1352	4.36	20240425	0.70	N	069140	500	65 억	25423	N	N	N	N
138	20240502	160526	57	100.00	KOSDAQ	금속	N	N	N	N	N	1417	1	2	0.07	39212101	27742	121.65	1418	1421	1402	1840	992	1416	1413.46	0.22	-3710	1439	1427	1417	1405	1395	1433	1411	66	424	500	930	1	1	13102743	186	-0.49	0.48	12	0.21	-2903.00	2948.00	5264	20230517	-73.08	1352	20240425	4.81	2260	-37.30	20240104	1352	4.81	20240425	6230	-77.26	20230517	1352	4.81	20240425	0.56	N	069140	500	65 억	28781	N	N	N	N
139	20240502	150528	57	100.00	KOSDAQ	금속	N	N	N	N	N	1419	3	2	0.21	37998857	26886	117.90	1418	1421	1402	1840	992	1416	1413.33	0.22	-3784	1439	1427	1417	1405	1395	1433	1411	66	424	500	930	1	1	13102743	186	-0.49	0.48	12	0.21	-2903.00	2948.00	5264	20230517	-73.04	1352	20240425	4.96	2260	-37.21	20240104	1352	4.96	20240425	6230	-77.22	20230517	1352	4.96	20240425	0.56	N	069140	500	65 억	28781	N	N	N	N
140	20240502	140525	57	100.00	KOSDAQ	금속	N	N	N	N	N	1414	-2	5	-0.14	36459061	25798	113.13	1418	1421	1402	1840	992	1416	1413.25	0.22	-4101	1439	1427	1417	1405	1395	1433	1411	66	424	500	930	1	1	13102743	185	-0.49	0.48	12	0.20	-2903.00	2948.00	5264	20230517	-73.14	1352	20240425	4.59	2260	-37.43	20240104	1352	4.59	20240425	6230	-77.30	20230517	1352	4.59	20240425	0.56	N	069140	500	65 억	28781	N	N	N	N
141	20240502	130524	57	100.00	KOSDAQ	금속	N	N	N	N	N	1417	1	2	0.07	33729801	23869	104.67	1418	1421	1402	1840	992	1416	1413.12	0.22	-4373	1439	1427	1417	1405	1395	1433	1411	66	424	500	930	1	1	13102743	186	-0.49	0.48	12	0.18	-2903.00	2948.00	5264	20230517	-73.08	1352	20240425	4.81	2260	-37.30	20240104	1352	4.81	20240425	6230	-77.26	20230517	1352	4.81	20240425	0.56	N	069140	500	65 억	28781	N	N	N	N
142	20240502	120523	57	100.00	KOSDAQ	금속	N	N	N	N	N	1418	2	2	0.14	32238447	22817	100.06	1418	1420	1402	1840	992	1416	1412.91	0.22	-4676	1439	1427	1417	1405	1395	1433	1411	66	424	500	930	1	1	13102743	186	-0.49	0.48	12	0.17	-2903.00	2948.00	5264	20230517	-73.06	1352	20240425	4.88	2260	-37.26	20240104	1352	4.88	20240425	6230	-77.24	20230517	1352	4.88	20240425	0.56	N	069140	500	65 억	28781	N	N	N	N
143	20240502	110522	57	100.00	KOSDAQ	금속	N	N	N	N	N	1416	0	3	0.00	26571388	18813	82.50	1418	1420	1402	1840	992	1416	1412.40	0.22	-5187	1439	1427	1417	1405	1395	1433	1411	66	424	500	930	1	1	13102743	186	-0.49	0.48	12	0.14	-2903.00	2948.00	5264	20230517	-73.10	1352	20240425	4.73	2260	-37.35	20240104	1352	4.73	20240425	6230	-77.27	20230517	1352	4.73	20240425	0.56	N	069140	500	65 억	28781	N	N	N	N
144	20240502	100521	57	100.00	KOSDAQ	금속	N	N	N	N	N	1412	-4	5	-0.28	24815643	17572	77.06	1418	1420	1402	1840	992	1416	1412.23	0.22	-5129	1439	1427	1417	1405	1395	1433	1411	66	424	500	930	1	1	13102743	185	-0.49	0.48	12	0.13	-2903.00	2948.00	5264	20230517	-73.18	1352	20240425	4.44	2260	-37.52	20240104	1352	4.44	20240425	6230	-77.34	20230517	1352	4.44	20240425	0.56	N	069140	500	65 억	28781	N	N	N	N
145	20240502	090522	57	100.00	KOSDAQ	금속	N	N	N	N	N	1420	4	2	0.28	12949424	9137	40.07	1418	1420	1413	1840	992	1416	1417.25	0.22	-5901	1439	1427	1417	1405	1395	1433	1411	66	424	500	930	1	1	13102743	186	-0.49	0.48	12	0.07	-2903.00	2948.00	5264	20230517	-73.02	1352	20240425	5.03	2260	-37.17	20240104	1352	5.03	20240425	6230	-77.21	20230517	1352	5.03	20240425	0.56	N	069140	500	65 억	28781	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History