KissMeData/009730/price/prices-20240501.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

60 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	160248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	45	2	2.20	1338687070	641950	278.31	2045	2155	2025	2655	1435	2045	2085.34	0.87	79042	2105	2075	2060	2030	2015	2067	2022	153	610	500	1390	5	1	30556774	639	696.67	1.68	12	2.10	3.00	1247.00	6690	20230615	-68.76	1701	20240426	22.87	5600	-62.68	20240122	1701	22.87	20240426	6690	-68.76	20230615	1701	22.87	20240426	0.64	N	009730	500	152 억	266706	N	N	N	N
3	20240531	150251	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	45	2	2.20	1277118820	612481	265.53	2045	2155	2025	2655	1435	2045	2085.16	0.87	76914	2105	2075	2060	2030	2015	2067	2022	153	610	500	1390	5	1	30556774	639	696.67	1.68	12	2.00	3.00	1247.00	6690	20230615	-68.76	1701	20240426	22.87	5600	-62.68	20240122	1701	22.87	20240426	6690	-68.76	20230615	1701	22.87	20240426	0.64	N	009730	500	152 억	266706	N	N	N	N
4	20240531	140248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	80	2	3.91	925875645	446448	193.55	2045	2125	2025	2655	1435	2045	2073.87	0.87	95706	2105	2075	2060	2030	2015	2067	2022	153	610	500	1390	5	1	30556774	649	708.33	1.70	12	1.46	3.00	1247.00	6690	20230615	-68.24	1701	20240426	24.93	5600	-62.05	20240122	1701	24.93	20240426	6690	-68.24	20230615	1701	24.93	20240426	0.64	N	009730	500	152 억	266706	N	N	N	N
5	20240531	130249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	0	3	0.00	525635075	255131	110.61	2045	2095	2025	2655	1435	2045	2060.26	0.87	17327	2105	2075	2060	2030	2015	2067	2022	153	610	500	1390	5	1	30556774	625	681.67	1.64	12	0.83	3.00	1247.00	6690	20230615	-69.43	1701	20240426	20.22	5600	-63.48	20240122	1701	20.22	20240426	6690	-69.43	20230615	1701	20.22	20240426	0.64	N	009730	500	152 억	266706	N	N	N	N
6	20240531	120250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-5	5	-0.24	471156035	228468	99.05	2045	2095	2025	2655	1435	2045	2062.24	0.87	17782	2105	2075	2060	2030	2015	2067	2022	153	610	500	1390	5	1	30556774	623	680.00	1.64	12	0.75	3.00	1247.00	6690	20230615	-69.51	1701	20240426	19.93	5600	-63.57	20240122	1701	19.93	20240426	6690	-69.51	20230615	1701	19.93	20240426	0.64	N	009730	500	152 억	266706	N	N	N	N
7	20240531	110249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-5	5	-0.24	442577925	214440	92.97	2045	2095	2025	2655	1435	2045	2063.88	0.87	18924	2105	2075	2060	2030	2015	2067	2022	153	610	500	1390	5	1	30556774	623	680.00	1.64	12	0.70	3.00	1247.00	6690	20230615	-69.51	1701	20240426	19.93	5600	-63.57	20240122	1701	19.93	20240426	6690	-69.51	20230615	1701	19.93	20240426	0.64	N	009730	500	152 억	266706	N	N	N	N
8	20240531	100250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	40	2	1.96	267120620	129513	56.15	2045	2095	2025	2655	1435	2045	2062.50	0.87	27817	2105	2075	2060	2030	2015	2067	2022	153	610	500	1390	5	1	30556774	637	695.00	1.67	12	0.42	3.00	1247.00	6690	20230615	-68.83	1701	20240426	22.57	5600	-62.77	20240122	1701	22.57	20240426	6690	-68.83	20230615	1701	22.57	20240426	0.64	N	009730	500	152 억	266706	N	N	N	N
9	20240531	090249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	0	3	0.00	27380075	13444	5.83	2045	2045	2025	2655	1435	2045	2036.60	0.87	3530	2105	2075	2060	2030	2015	2067	2022	153	610	500	1390	5	1	30556774	625	681.67	1.64	12	0.04	3.00	1247.00	6690	20230615	-69.43	1701	20240426	20.22	5600	-63.48	20240122	1701	20.22	20240426	6690	-69.43	20230615	1701	20.22	20240426	0.64	N	009730	500	152 억	266706	N	N	N	N
10	20240530	160247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	0	3	0.00	469466335	227722	31.24	2060	2090	2045	2655	1435	2045	2061.58	0.92	-15416	2215	2130	2080	1995	1945	2105	1970	153	610	500	1390	5	1	30556774	625	681.67	1.64	12	0.75	3.00	1247.00	6690	20230615	-69.43	1701	20240426	20.22	5600	-63.48	20240122	1701	20.22	20240426	6690	-69.43	20230615	1701	20.22	20240426	0.65	N	009730	500	152 억	282122	N	N	N	N
11	20240530	150248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	5	2	0.24	417097365	202173	27.74	2060	2090	2045	2655	1435	2045	2063.07	0.92	-16998	2215	2130	2080	1995	1945	2105	1970	153	610	500	1390	5	1	30556774	626	683.33	1.64	12	0.66	3.00	1247.00	6690	20230615	-69.36	1701	20240426	20.52	5600	-63.39	20240122	1701	20.52	20240426	6690	-69.36	20230615	1701	20.52	20240426	0.65	N	009730	500	152 억	282122	N	N	N	N
12	20240530	140248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	25	2	1.22	322396920	156279	21.44	2060	2090	2045	2655	1435	2045	2062.96	0.92	-3860	2215	2130	2080	1995	1945	2105	1970	153	610	500	1390	5	1	30556774	633	690.00	1.66	12	0.51	3.00	1247.00	6690	20230615	-69.06	1701	20240426	21.69	5600	-63.04	20240122	1701	21.69	20240426	6690	-69.06	20230615	1701	21.69	20240426	0.65	N	009730	500	152 억	282122	N	N	N	N
13	20240530	130248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	20	2	0.98	284668400	137988	18.93	2060	2090	2045	2655	1435	2045	2062.99	0.92	-8720	2215	2130	2080	1995	1945	2105	1970	153	610	500	1390	5	1	30556774	631	688.33	1.66	12	0.45	3.00	1247.00	6690	20230615	-69.13	1701	20240426	21.40	5600	-63.13	20240122	1701	21.40	20240426	6690	-69.13	20230615	1701	21.40	20240426	0.65	N	009730	500	152 억	282122	N	N	N	N
14	20240530	120248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	15	2	0.73	263660755	127769	17.53	2060	2090	2045	2655	1435	2045	2063.57	0.92	-10591	2215	2130	2080	1995	1945	2105	1970	153	610	500	1390	5	1	30556774	629	686.67	1.65	12	0.42	3.00	1247.00	6690	20230615	-69.21	1701	20240426	21.11	5600	-63.21	20240122	1701	21.11	20240426	6690	-69.21	20230615	1701	21.11	20240426	0.65	N	009730	500	152 억	282122	N	N	N	N
15	20240530	110248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	15	2	0.73	232156950	112497	15.43	2060	2090	2045	2655	1435	2045	2063.67	0.92	-10983	2215	2130	2080	1995	1945	2105	1970	153	610	500	1390	5	1	30556774	629	686.67	1.65	12	0.37	3.00	1247.00	6690	20230615	-69.21	1701	20240426	21.11	5600	-63.21	20240122	1701	21.11	20240426	6690	-69.21	20230615	1701	21.11	20240426	0.65	N	009730	500	152 억	282122	N	N	N	N
16	20240530	100249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	5	2	0.24	200607190	97229	13.34	2060	2090	2045	2655	1435	2045	2063.24	0.92	-8082	2215	2130	2080	1995	1945	2105	1970	153	610	500	1390	5	1	30556774	626	683.33	1.64	12	0.32	3.00	1247.00	6690	20230615	-69.36	1701	20240426	20.52	5600	-63.39	20240122	1701	20.52	20240426	6690	-69.36	20230615	1701	20.52	20240426	0.65	N	009730	500	152 억	282122	N	N	N	N
17	20240530	090248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	5	2	0.24	73413160	35618	4.89	2060	2090	2050	2655	1435	2045	2061.13	0.92	-19200	2215	2130	2080	1995	1945	2105	1970	153	610	500	1390	5	1	30556774	626	683.33	1.64	12	0.12	3.00	1247.00	6690	20230615	-69.36	1701	20240426	20.52	5600	-63.39	20240122	1701	20.52	20240426	6690	-69.36	20230615	1701	20.52	20240426	0.65	N	009730	500	152 억	282122	N	N	N	N
18	20240529	160246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	-85	5	-3.99	1514986695	728690	116.08	2130	2165	2030	2765	1495	2130	2079.02	1.43	-134977	2256	2192	2086	2022	1916	2225	2055	153	635	500	1440	5	1	30556774	625	681.67	1.64	12	2.38	3.00	1247.00	6690	20230615	-69.43	1701	20240426	20.22	5600	-63.48	20240122	1701	20.22	20240426	6690	-69.43	20230615	1701	20.22	20240426	0.69	N	009730	500	152 억	435658	N	N	N	N
19	20240529	150247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	-75	5	-3.52	1396998125	671312	106.94	2130	2165	2030	2765	1495	2130	2080.96	1.43	-107511	2256	2192	2086	2022	1916	2225	2055	153	635	500	1440	5	1	30556774	628	685.00	1.65	12	2.20	3.00	1247.00	6690	20230615	-69.28	1701	20240426	20.81	5600	-63.30	20240122	1701	20.81	20240426	6690	-69.28	20230615	1701	20.81	20240426	0.69	N	009730	500	152 억	435658	N	N	N	N
20	20240529	140247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-65	5	-3.05	1317255420	632535	100.76	2130	2165	2030	2765	1495	2130	2082.46	1.43	-93252	2256	2192	2086	2022	1916	2225	2055	153	635	500	1440	5	1	30556774	631	688.33	1.66	12	2.07	3.00	1247.00	6690	20230615	-69.13	1701	20240426	21.40	5600	-63.13	20240122	1701	21.40	20240426	6690	-69.13	20230615	1701	21.40	20240426	0.69	N	009730	500	152 억	435658	N	N	N	N
21	20240529	130246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-45	5	-2.11	1225640730	588495	93.75	2130	2165	2030	2765	1495	2130	2082.63	1.43	-88702	2256	2192	2086	2022	1916	2225	2055	153	635	500	1440	5	1	30556774	637	695.00	1.67	12	1.93	3.00	1247.00	6690	20230615	-68.83	1701	20240426	22.57	5600	-62.77	20240122	1701	22.57	20240426	6690	-68.83	20230615	1701	22.57	20240426	0.69	N	009730	500	152 억	435658	N	N	N	N
22	20240529	120248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	-85	5	-3.99	1135470400	544587	86.75	2130	2165	2035	2765	1495	2130	2084.97	1.43	-81514	2256	2192	2086	2022	1916	2225	2055	153	635	500	1440	5	1	30556774	625	681.67	1.64	12	1.78	3.00	1247.00	6690	20230615	-69.43	1701	20240426	20.22	5600	-63.48	20240122	1701	20.22	20240426	6690	-69.43	20230615	1701	20.22	20240426	0.69	N	009730	500	152 억	435658	N	N	N	N
23	20240529	110246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-60	5	-2.82	1014151570	485668	77.37	2130	2165	2050	2765	1495	2130	2088.11	1.43	-70914	2256	2192	2086	2022	1916	2225	2055	153	635	500	1440	5	1	30556774	633	690.00	1.66	12	1.59	3.00	1247.00	6690	20230615	-69.06	1701	20240426	21.69	5600	-63.04	20240122	1701	21.69	20240426	6690	-69.06	20230615	1701	21.69	20240426	0.69	N	009730	500	152 억	435658	N	N	N	N
24	20240529	100245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-35	5	-1.64	650411635	310255	49.42	2130	2165	2050	2765	1495	2130	2096.32	1.43	426	2256	2192	2086	2022	1916	2225	2055	153	635	500	1440	5	1	30556774	640	698.33	1.68	12	1.02	3.00	1247.00	6690	20230615	-68.68	1701	20240426	23.16	5600	-62.59	20240122	1701	23.16	20240426	6690	-68.68	20230615	1701	23.16	20240426	0.69	N	009730	500	152 억	435658	N	N	N	N
25	20240529	090245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-40	5	-1.88	146418915	69488	11.07	2130	2130	2080	2765	1495	2130	2106.94	1.43	17491	2256	2192	2086	2022	1916	2225	2055	153	635	500	1440	5	1	30556774	639	696.67	1.68	12	0.23	3.00	1247.00	6690	20230615	-68.76	1701	20240426	22.87	5600	-62.68	20240122	1701	22.87	20240426	6690	-68.76	20230615	1701	22.87	20240426	0.69	N	009730	500	152 억	435658	N	N	N	N
26	20240528	160244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	110	2	5.45	1283742258	621639	65.18	2020	2150	1980	2625	1415	2020	2065.53	1.27	58965	2169	2094	1990	1915	1811	2132	1953	153	605	500	1370	5	1	30556774	651	710.00	1.71	12	2.03	3.00	1247.00	6690	20230615	-68.16	1701	20240426	25.22	5600	-61.96	20240122	1701	25.22	20240426	6690	-68.16	20230615	1701	25.22	20240426	0.68	N	009730	500	152 억	388795	N	N	N	N
27	20240528	150246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	100	2	4.95	1175728513	570612	59.83	2020	2150	1980	2625	1415	2020	2061.05	1.27	52765	2169	2094	1990	1915	1811	2132	1953	153	605	500	1370	5	1	30556774	648	706.67	1.70	12	1.87	3.00	1247.00	6690	20230615	-68.31	1701	20240426	24.63	5600	-62.14	20240122	1701	24.63	20240426	6690	-68.31	20230615	1701	24.63	20240426	0.68	N	009730	500	152 억	388795	N	N	N	N
28	20240528	140247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	5	2	0.25	636398833	314005	32.93	2020	2060	1980	2625	1415	2020	2026.89	1.27	-17129	2169	2094	1990	1915	1811	2132	1953	153	605	500	1370	5	1	30556774	619	675.00	1.62	12	1.03	3.00	1247.00	6690	20230615	-69.73	1701	20240426	19.05	5600	-63.84	20240122	1701	19.05	20240426	6690	-69.73	20230615	1701	19.05	20240426	0.68	N	009730	500	152 억	388795	N	N	N	N
29	20240528	130245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	-20	5	-0.99	582796414	287354	30.13	2020	2060	1980	2625	1415	2020	2028.38	1.27	-11910	2169	2094	1990	1915	1811	2132	1953	153	605	500	1370	5	1	30556774	611	666.67	1.60	12	0.94	3.00	1247.00	6690	20230615	-70.10	1701	20240426	17.58	5600	-64.29	20240122	1701	17.58	20240426	6690	-70.10	20230615	1701	17.58	20240426	0.68	N	009730	500	152 억	388795	N	N	N	N
30	20240528	120246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	10	2	0.50	532744284	262547	27.53	2020	2060	1980	2625	1415	2020	2029.43	1.27	-9809	2169	2094	1990	1915	1811	2132	1953	153	605	500	1370	5	1	30556774	620	676.67	1.63	12	0.86	3.00	1247.00	6690	20230615	-69.66	1701	20240426	19.34	5600	-63.75	20240122	1701	19.34	20240426	6690	-69.66	20230615	1701	19.34	20240426	0.68	N	009730	500	152 억	388795	N	N	N	N
31	20240528	110245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	30	2	1.49	442534714	218326	22.89	2020	2060	1980	2625	1415	2020	2027.21	1.27	-2085	2169	2094	1990	1915	1811	2132	1953	153	605	500	1370	5	1	30556774	626	683.33	1.64	12	0.71	3.00	1247.00	6690	20230615	-69.36	1701	20240426	20.52	5600	-63.39	20240122	1701	20.52	20240426	6690	-69.36	20230615	1701	20.52	20240426	0.68	N	009730	500	152 억	388795	N	N	N	N
32	20240528	100246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	25	2	1.24	302751384	150057	15.73	2020	2050	1980	2625	1415	2020	2017.44	1.27	1779	2169	2094	1990	1915	1811	2132	1953	153	605	500	1370	5	1	30556774	625	681.67	1.64	12	0.49	3.00	1247.00	6690	20230615	-69.43	1701	20240426	20.22	5600	-63.48	20240122	1701	20.22	20240426	6690	-69.43	20230615	1701	20.22	20240426	0.68	N	009730	500	152 억	388795	N	N	N	N
33	20240528	090246	57	100.00	KOSDAQ	금속	N	N	N	N	N	1981	-39	5	-1.93	55429634	27626	2.90	2020	2025	1980	2625	1415	2020	2000.81	1.27	-6823	2169	2094	1990	1915	1811	2132	1953	153	605	500	1370	1	1	30556774	605	660.33	1.59	12	0.09	3.00	1247.00	6690	20230615	-70.39	1701	20240426	16.46	5600	-64.62	20240122	1701	16.46	20240426	6690	-70.39	20230615	1701	16.46	20240426	0.68	N	009730	500	152 억	388795	N	N	N	N
34	20240527	160241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	123	2	6.48	1880637256	949463	336.77	1897	2065	1886	2465	1328	1897	1980.73	0.79	139119	1988	1942	1901	1855	1814	1965	1878	153	568	500	1280	5	1	30556774	617	673.33	1.62	12	3.11	3.00	1247.00	6690	20230615	-69.81	1701	20240426	18.75	5600	-63.93	20240122	1701	18.75	20240426	6690	-69.81	20230615	1701	18.75	20240426	0.68	N	009730	500	152 억	241987	N	N	N	N
35	20240527	150244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	113	2	5.96	1778468321	898742	318.78	1897	2065	1886	2465	1328	1897	1978.84	0.79	134082	1988	1942	1901	1855	1814	1965	1878	153	568	500	1280	5	1	30556774	614	670.00	1.61	12	2.94	3.00	1247.00	6690	20230615	-69.96	1701	20240426	18.17	5600	-64.11	20240122	1701	18.17	20240426	6690	-69.96	20230615	1701	18.17	20240426	0.68	N	009730	500	152 억	241987	N	N	N	N
36	20240527	140245	57	100.00	KOSDAQ	금속	N	N	N	N	N	1970	73	2	3.85	1642117840	830164	294.46	1897	2065	1886	2465	1328	1897	1978.06	0.79	116004	1988	1942	1901	1855	1814	1965	1878	153	568	500	1280	1	1	30556774	602	656.67	1.58	12	2.72	3.00	1247.00	6690	20230615	-70.55	1701	20240426	15.81	5600	-64.82	20240122	1701	15.81	20240426	6690	-70.55	20230615	1701	15.81	20240426	0.68	N	009730	500	152 억	241987	N	N	N	N
37	20240527	130245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	113	2	5.96	1043875864	529607	187.85	1897	2065	1886	2465	1328	1897	1971.04	0.79	93878	1988	1942	1901	1855	1814	1965	1878	153	568	500	1280	5	1	30556774	614	670.00	1.61	12	1.73	3.00	1247.00	6690	20230615	-69.96	1701	20240426	18.17	5600	-64.11	20240122	1701	18.17	20240426	6690	-69.96	20230615	1701	18.17	20240426	0.68	N	009730	500	152 억	241987	N	N	N	N
38	20240527	120245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	138	2	7.27	884300819	450166	159.67	1897	2065	1886	2465	1328	1897	1964.39	0.79	75273	1988	1942	1901	1855	1814	1965	1878	153	568	500	1280	5	1	30556774	622	678.33	1.63	12	1.47	3.00	1247.00	6690	20230615	-69.58	1701	20240426	19.64	5600	-63.66	20240122	1701	19.64	20240426	6690	-69.58	20230615	1701	19.64	20240426	0.68	N	009730	500	152 억	241987	N	N	N	N
39	20240527	110245	57	100.00	KOSDAQ	금속	N	N	N	N	N	1906	9	2	0.47	260009118	136715	48.49	1897	1930	1886	2465	1328	1897	1901.83	0.79	-7183	1988	1942	1901	1855	1814	1965	1878	153	568	500	1280	1	1	30556774	582	635.33	1.53	12	0.45	3.00	1247.00	6690	20230615	-71.51	1701	20240426	12.05	5600	-65.96	20240122	1701	12.05	20240426	6690	-71.51	20230615	1701	12.05	20240426	0.68	N	009730	500	152 억	241987	N	N	N	N
40	20240527	100244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1917	20	2	1.05	95775059	50312	17.85	1897	1930	1886	2465	1328	1897	1903.62	0.79	-3155	1988	1942	1901	1855	1814	1965	1878	153	568	500	1280	1	1	30556774	586	639.00	1.54	12	0.16	3.00	1247.00	6690	20230615	-71.35	1701	20240426	12.70	5600	-65.77	20240122	1701	12.70	20240426	6690	-71.35	20230615	1701	12.70	20240426	0.68	N	009730	500	152 억	241987	N	N	N	N
41	20240527	090244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1897	0	3	0.00	31789534	16758	5.94	1897	1900	1890	2465	1328	1897	1896.98	0.79	-7615	1988	1942	1901	1855	1814	1965	1878	153	568	500	1280	1	1	30556774	580	632.33	1.52	12	0.05	3.00	1247.00	6690	20230615	-71.64	1701	20240426	11.52	5600	-66.12	20240122	1701	11.52	20240426	6690	-71.64	20230615	1701	11.52	20240426	0.68	N	009730	500	152 억	241987	N	N	N	N
42	20240524	160233	57	100.00	KOSDAQ	금속	N	N	N	N	N	1897	-7	5	-0.37	534844444	280576	42.07	1885	1947	1860	2475	1333	1904	1906.24	0.83	-11275	2094	1999	1897	1802	1700	1948	1751	153	571	500	1290	1	1	30556774	580	632.33	1.52	12	0.92	3.00	1247.00	6690	20230615	-71.64	1701	20240426	11.52	5600	-66.12	20240122	1701	11.52	20240426	6690	-71.64	20230615	1701	11.52	20240426	0.67	N	009730	500	152 억	253181	N	N	N	N
43	20240524	150235	57	100.00	KOSDAQ	금속	N	N	N	N	N	1899	-5	5	-0.26	465894576	244359	36.64	1885	1947	1860	2475	1333	1904	1906.60	0.83	16003	2094	1999	1897	1802	1700	1948	1751	153	571	500	1290	1	1	30556774	580	633.00	1.52	12	0.80	3.00	1247.00	6690	20230615	-71.61	1701	20240426	11.64	5600	-66.09	20240122	1701	11.64	20240426	6690	-71.61	20230615	1701	11.64	20240426	0.67	N	009730	500	152 억	253181	N	N	N	N
44	20240524	140236	57	100.00	KOSDAQ	금속	N	N	N	N	N	1922	18	2	0.95	431530994	226316	33.93	1885	1947	1860	2475	1333	1904	1906.76	0.83	23573	2094	1999	1897	1802	1700	1948	1751	153	571	500	1290	1	1	30556774	587	640.67	1.54	12	0.74	3.00	1247.00	6690	20230615	-71.27	1701	20240426	12.99	5600	-65.68	20240122	1701	12.99	20240426	6690	-71.27	20230615	1701	12.99	20240426	0.67	N	009730	500	152 억	253181	N	N	N	N
45	20240524	130235	57	100.00	KOSDAQ	금속	N	N	N	N	N	1913	9	2	0.47	369447155	193930	29.07	1885	1947	1860	2475	1333	1904	1905.05	0.83	9204	2094	1999	1897	1802	1700	1948	1751	153	571	500	1290	1	1	30556774	585	637.67	1.53	12	0.63	3.00	1247.00	6690	20230615	-71.41	1701	20240426	12.46	5600	-65.84	20240122	1701	12.46	20240426	6690	-71.41	20230615	1701	12.46	20240426	0.67	N	009730	500	152 억	253181	N	N	N	N
46	20240524	120235	57	100.00	KOSDAQ	금속	N	N	N	N	N	1898	-6	5	-0.32	353461582	185525	27.81	1885	1947	1860	2475	1333	1904	1905.20	0.83	4323	2094	1999	1897	1802	1700	1948	1751	153	571	500	1290	1	1	30556774	580	632.67	1.52	12	0.61	3.00	1247.00	6690	20230615	-71.63	1701	20240426	11.58	5600	-66.11	20240122	1701	11.58	20240426	6690	-71.63	20230615	1701	11.58	20240426	0.67	N	009730	500	152 억	253181	N	N	N	N
47	20240524	110234	57	100.00	KOSDAQ	금속	N	N	N	N	N	1894	-10	5	-0.53	311623494	163376	24.49	1885	1947	1860	2475	1333	1904	1907.40	0.83	3531	2094	1999	1897	1802	1700	1948	1751	153	571	500	1290	1	1	30556774	579	631.33	1.52	12	0.53	3.00	1247.00	6690	20230615	-71.69	1701	20240426	11.35	5600	-66.18	20240122	1701	11.35	20240426	6690	-71.69	20230615	1701	11.35	20240426	0.67	N	009730	500	152 억	253181	N	N	N	N
48	20240524	100236	57	100.00	KOSDAQ	금속	N	N	N	N	N	1917	13	2	0.68	235611422	123380	18.50	1885	1947	1860	2475	1333	1904	1909.64	0.83	10126	2094	1999	1897	1802	1700	1948	1751	153	571	500	1290	1	1	30556774	586	639.00	1.54	12	0.40	3.00	1247.00	6690	20230615	-71.35	1701	20240426	12.70	5600	-65.77	20240122	1701	12.70	20240426	6690	-71.35	20230615	1701	12.70	20240426	0.67	N	009730	500	152 억	253181	N	N	N	N
49	20240524	090235	57	100.00	KOSDAQ	금속	N	N	N	N	N	1880	-24	5	-1.26	27385005	14617	2.19	1885	1885	1860	2475	1333	1904	1873.39	0.83	-5435	2094	1999	1897	1802	1700	1948	1751	153	571	500	1290	1	1	30556774	574	626.67	1.51	12	0.05	3.00	1247.00	6690	20230615	-71.90	1701	20240426	10.52	5600	-66.43	20240122	1701	10.52	20240426	6690	-71.90	20230615	1701	10.52	20240426	0.67	N	009730	500	152 억	253181	N	N	N	N
50	20240523	160233	57	100.00	KOSDAQ	금속	N	N	N	N	N	1904	-71	5	-3.59	1264105167	662823	140.79	1960	1992	1795	2565	1383	1975	1907.15	0.53	88664	2151	2062	2016	1927	1881	2040	1905	153	590	500	1340	1	1	30556774	582	634.67	1.53	12	2.17	3.00	1247.00	6690	20230615	-71.54	1701	20240426	11.93	5600	-66.00	20240122	1701	11.93	20240426	6690	-71.54	20230615	1701	11.93	20240426	0.75	N	009730	500	152 억	161380	N	N	N	N
51	20240523	150235	57	100.00	KOSDAQ	금속	N	N	N	N	N	1879	-96	5	-4.86	1193939303	625762	132.91	1960	1992	1795	2565	1383	1975	1907.98	0.53	90799	2151	2062	2016	1927	1881	2040	1905	153	590	500	1340	1	1	30556774	574	626.33	1.51	12	2.05	3.00	1247.00	6690	20230615	-71.91	1701	20240426	10.46	5600	-66.45	20240122	1701	10.46	20240426	6690	-71.91	20230615	1701	10.46	20240426	0.75	N	009730	500	152 억	161380	N	N	N	N
52	20240523	140236	57	100.00	KOSDAQ	금속	N	N	N	N	N	1889	-86	5	-4.35	1055978796	552733	117.40	1960	1992	1795	2565	1383	1975	1910.47	0.53	99069	2151	2062	2016	1927	1881	2040	1905	153	590	500	1340	1	1	30556774	577	629.67	1.51	12	1.81	3.00	1247.00	6690	20230615	-71.76	1701	20240426	11.05	5600	-66.27	20240122	1701	11.05	20240426	6690	-71.76	20230615	1701	11.05	20240426	0.75	N	009730	500	152 억	161380	N	N	N	N
53	20240523	130235	57	100.00	KOSDAQ	금속	N	N	N	N	N	1886	-89	5	-4.51	903480740	472153	100.29	1960	1992	1795	2565	1383	1975	1913.53	0.53	62939	2151	2062	2016	1927	1881	2040	1905	153	590	500	1340	1	1	30556774	576	628.67	1.51	12	1.55	3.00	1247.00	6690	20230615	-71.81	1701	20240426	10.88	5600	-66.32	20240122	1701	10.88	20240426	6690	-71.81	20230615	1701	10.88	20240426	0.75	N	009730	500	152 억	161380	N	N	N	N
54	20240523	120233	57	100.00	KOSDAQ	금속	N	N	N	N	N	1888	-87	5	-4.41	814614899	424936	90.26	1960	1992	1795	2565	1383	1975	1917.03	0.53	46065	2151	2062	2016	1927	1881	2040	1905	153	590	500	1340	1	1	30556774	577	629.33	1.51	12	1.39	3.00	1247.00	6690	20230615	-71.78	1701	20240426	10.99	5600	-66.29	20240122	1701	10.99	20240426	6690	-71.78	20230615	1701	10.99	20240426	0.75	N	009730	500	152 억	161380	N	N	N	N
55	20240523	110233	57	100.00	KOSDAQ	금속	N	N	N	N	N	1929	-46	5	-2.33	413184100	211581	44.94	1960	1992	1925	2565	1383	1975	1952.84	0.53	22771	2151	2062	2016	1927	1881	2040	1905	153	590	500	1340	1	1	30556774	589	643.00	1.55	12	0.69	3.00	1247.00	6690	20230615	-71.17	1701	20240426	13.40	5600	-65.55	20240122	1701	13.40	20240426	6690	-71.17	20230615	1701	13.40	20240426	0.75	N	009730	500	152 억	161380	N	N	N	N
56	20240523	100232	57	100.00	KOSDAQ	금속	N	N	N	N	N	1974	-1	5	-0.05	315373634	161306	34.26	1960	1992	1941	2565	1383	1975	1955.13	0.53	40724	2151	2062	2016	1927	1881	2040	1905	153	590	500	1340	1	1	30556774	603	658.00	1.58	12	0.53	3.00	1247.00	6690	20230615	-70.49	1701	20240426	16.05	5600	-64.75	20240122	1701	16.05	20240426	6690	-70.49	20230615	1701	16.05	20240426	0.75	N	009730	500	152 억	161380	N	N	N	N
57	20240523	090234	57	100.00	KOSDAQ	금속	N	N	N	N	N	1975	0	3	0.00	14454130	7352	1.56	1960	1992	1960	2565	1383	1975	1966.01	0.53	2786	2151	2062	2016	1927	1881	2040	1905	153	590	500	1340	1	1	30556774	603	658.33	1.58	12	0.02	3.00	1247.00	6690	20230615	-70.48	1701	20240426	16.11	5600	-64.73	20240122	1701	16.11	20240426	6690	-70.48	20230615	1701	16.11	20240426	0.75	N	009730	500	152 억	161380	N	N	N	N
58	20240522	160232	57	100.00	KOSDAQ	금속	N	N	N	N	N	1975	-100	5	-4.82	934685504	467464	110.94	2105	2105	1970	2695	1455	2075	1999.54	0.73	-61950	2155	2114	2039	1998	1923	2133	2017	153	620	500	1410	1	1	30556774	603	658.33	1.58	12	1.53	3.00	1247.00	6690	20230615	-70.48	1701	20240426	16.11	5600	-64.73	20240122	1701	16.11	20240426	6690	-70.48	20230615	1701	16.11	20240426	0.71	N	009730	500	152 억	223138	N	N	N	N
59	20240522	150234	57	100.00	KOSDAQ	금속	N	N	N	N	N	1975	-100	5	-4.82	857373281	428429	101.68	2105	2105	1970	2695	1455	2075	2001.20	0.73	-51041	2155	2114	2039	1998	1923	2133	2017	153	620	500	1410	1	1	30556774	603	658.33	1.58	12	1.40	3.00	1247.00	6690	20230615	-70.48	1701	20240426	16.11	5600	-64.73	20240122	1701	16.11	20240426	6690	-70.48	20230615	1701	16.11	20240426	0.71	N	009730	500	152 억	223138	N	N	N	N
60	20240522	140233	57	100.00	KOSDAQ	금속	N	N	N	N	N	1994	-81	5	-3.90	643102620	320338	76.02	2105	2105	1991	2695	1455	2075	2007.58	0.73	-12009	2155	2114	2039	1998	1923	2133	2017	153	620	500	1410	1	1	30556774	609	664.67	1.60	12	1.05	3.00	1247.00	6690	20230615	-70.19	1701	20240426	17.23	5600	-64.39	20240122	1701	17.23	20240426	6690	-70.19	20230615	1701	17.23	20240426	0.71	N	009730	500	152 억	223138	N	N	N	N
61	20240522	130234	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	-76	5	-3.66	575375338	286371	67.96	2105	2105	1991	2695	1455	2075	2009.20	0.73	965	2155	2114	2039	1998	1923	2133	2017	153	620	500	1410	1	1	30556774	611	666.33	1.60	12	0.94	3.00	1247.00	6690	20230615	-70.12	1701	20240426	17.52	5600	-64.30	20240122	1701	17.52	20240426	6690	-70.12	20230615	1701	17.52	20240426	0.71	N	009730	500	152 억	223138	N	N	N	N
62	20240522	120232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	-75	5	-3.61	496298441	246764	58.56	2105	2105	1991	2695	1455	2075	2011.23	0.73	13824	2155	2114	2039	1998	1923	2133	2017	153	620	500	1410	5	1	30556774	611	666.67	1.60	12	0.81	3.00	1247.00	6690	20230615	-70.10	1701	20240426	17.58	5600	-64.29	20240122	1701	17.58	20240426	6690	-70.10	20230615	1701	17.58	20240426	0.71	N	009730	500	152 억	223138	N	N	N	N
63	20240522	110234	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	-76	5	-3.66	391580681	194381	46.13	2105	2105	1991	2695	1455	2075	2014.50	0.73	35578	2155	2114	2039	1998	1923	2133	2017	153	620	500	1410	1	1	30556774	611	666.33	1.60	12	0.64	3.00	1247.00	6690	20230615	-70.12	1701	20240426	17.52	5600	-64.30	20240122	1701	17.52	20240426	6690	-70.12	20230615	1701	17.52	20240426	0.71	N	009730	500	152 억	223138	N	N	N	N
64	20240522	100233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	-75	5	-3.61	298429891	147812	35.08	2105	2105	1991	2695	1455	2075	2018.98	0.73	21867	2155	2114	2039	1998	1923	2133	2017	153	620	500	1410	5	1	30556774	611	666.67	1.60	12	0.48	3.00	1247.00	6690	20230615	-70.10	1701	20240426	17.58	5600	-64.29	20240122	1701	17.58	20240426	6690	-70.10	20230615	1701	17.58	20240426	0.71	N	009730	500	152 억	223138	N	N	N	N
65	20240522	090233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	-20	5	-0.96	28556465	13779	3.27	2105	2105	2055	2695	1455	2075	2072.46	0.73	-2757	2155	2114	2039	1998	1923	2133	2017	153	620	500	1410	5	1	30556774	628	685.00	1.65	12	0.05	3.00	1247.00	6690	20230615	-69.28	1701	20240426	20.81	5600	-63.30	20240122	1701	20.81	20240426	6690	-69.28	20230615	1701	20.81	20240426	0.71	N	009730	500	152 억	223138	N	N	N	N
66	20240521	160231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	-5	5	-0.24	856779974	421128	59.66	2075	2080	1964	2700	1460	2080	2034.48	0.65	22866	2313	2196	2123	2006	1933	2160	1970	153	620	500	1410	5	1	30556774	634	691.67	1.66	12	1.38	3.00	1247.00	6690	20230615	-68.98	1701	20240426	21.99	5600	-62.95	20240122	1701	21.99	20240426	6690	-68.98	20230615	1701	21.99	20240426	0.65	N	009730	500	152 억	199281	N	N	N	N
67	20240521	150232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-15	5	-0.72	818637764	402729	57.06	2075	2080	1964	2700	1460	2080	2032.72	0.65	24888	2313	2196	2123	2006	1933	2160	1970	153	620	500	1410	5	1	30556774	631	688.33	1.66	12	1.32	3.00	1247.00	6690	20230615	-69.13	1701	20240426	21.40	5600	-63.13	20240122	1701	21.40	20240426	6690	-69.13	20230615	1701	21.40	20240426	0.65	N	009730	500	152 억	199281	N	N	N	N
68	20240521	140232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	-30	5	-1.44	751110834	370089	52.43	2075	2075	1964	2700	1460	2080	2029.54	0.65	13821	2313	2196	2123	2006	1933	2160	1970	153	620	500	1410	5	1	30556774	626	683.33	1.64	12	1.21	3.00	1247.00	6690	20230615	-69.36	1701	20240426	20.52	5600	-63.39	20240122	1701	20.52	20240426	6690	-69.36	20230615	1701	20.52	20240426	0.65	N	009730	500	152 억	199281	N	N	N	N
69	20240521	130234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	-35	5	-1.68	685770019	338058	47.89	2075	2075	1964	2700	1460	2080	2028.55	0.65	-958	2313	2196	2123	2006	1933	2160	1970	153	620	500	1410	5	1	30556774	625	681.67	1.64	12	1.11	3.00	1247.00	6690	20230615	-69.43	1701	20240426	20.22	5600	-63.48	20240122	1701	20.22	20240426	6690	-69.43	20230615	1701	20.22	20240426	0.65	N	009730	500	152 억	199281	N	N	N	N
70	20240521	120233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	-20	5	-0.96	676312259	333448	47.24	2075	2075	1964	2700	1460	2080	2028.23	0.65	-244	2313	2196	2123	2006	1933	2160	1970	153	620	500	1410	5	1	30556774	629	686.67	1.65	12	1.09	3.00	1247.00	6690	20230615	-69.21	1701	20240426	21.11	5600	-63.21	20240122	1701	21.11	20240426	6690	-69.21	20230615	1701	21.11	20240426	0.65	N	009730	500	152 억	199281	N	N	N	N
71	20240521	110234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-10	5	-0.48	629088539	310496	43.99	2075	2075	1964	2700	1460	2080	2026.07	0.65	2179	2313	2196	2123	2006	1933	2160	1970	153	620	500	1410	5	1	30556774	633	690.00	1.66	12	1.02	3.00	1247.00	6690	20230615	-69.06	1701	20240426	21.69	5600	-63.04	20240122	1701	21.69	20240426	6690	-69.06	20230615	1701	21.69	20240426	0.65	N	009730	500	152 억	199281	N	N	N	N
72	20240521	100234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	-55	5	-2.64	499600764	247342	35.04	2075	2075	1964	2700	1460	2080	2019.87	0.65	5893	2313	2196	2123	2006	1933	2160	1970	153	620	500	1410	5	1	30556774	619	675.00	1.62	12	0.81	3.00	1247.00	6690	20230615	-69.73	1701	20240426	19.05	5600	-63.84	20240122	1701	19.05	20240426	6690	-69.73	20230615	1701	19.05	20240426	0.65	N	009730	500	152 억	199281	N	N	N	N
73	20240521	090231	57	100.00	KOSDAQ	금속	N	N	N	N	N	1986	-94	5	-4.52	34680770	17166	2.43	2075	2075	1982	2700	1460	2080	2020.21	0.65	-1488	2313	2196	2123	2006	1933	2160	1970	153	620	500	1410	1	1	30556774	607	662.00	1.59	12	0.06	3.00	1247.00	6690	20230615	-70.31	1701	20240426	16.75	5600	-64.54	20240122	1701	16.75	20240426	6690	-70.31	20230615	1701	16.75	20240426	0.65	N	009730	500	152 억	199281	N	N	N	N
74	20240517	160234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	90	2	4.18	1847109795	841483	124.17	2100	2255	2095	2800	1510	2155	2195.00	0.96	117896	2321	2237	2166	2082	2011	2202	2047	153	645	500	1460	5	1	30556774	686	748.33	1.80	12	2.75	3.00	1247.00	6690	20230615	-66.44	1701	20240426	31.98	5600	-59.91	20240122	1701	31.98	20240426	6690	-66.44	20230615	1701	31.98	20240426	0.47	N	009730	500	152 억	294341	N	N	N	N
75	20240517	150235	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	85	2	3.94	1678792445	766381	113.09	2100	2255	2095	2800	1510	2155	2190.59	0.96	120504	2321	2237	2166	2082	2011	2202	2047	153	645	500	1460	5	1	30556774	684	746.67	1.80	12	2.51	3.00	1247.00	6690	20230615	-66.52	1701	20240426	31.69	5600	-60.00	20240122	1701	31.69	20240426	6690	-66.52	20230615	1701	31.69	20240426	0.47	N	009730	500	152 억	294341	N	N	N	N
76	20240517	140230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	30	2	1.39	1219776270	560322	82.68	2100	2230	2095	2800	1510	2155	2176.96	0.96	64267	2321	2237	2166	2082	2011	2202	2047	153	645	500	1460	5	1	30556774	668	728.33	1.75	12	1.83	3.00	1247.00	6690	20230615	-67.34	1701	20240426	28.45	5600	-60.98	20240122	1701	28.45	20240426	6690	-67.34	20230615	1701	28.45	20240426	0.47	N	009730	500	152 억	294341	N	N	N	N
77	20240517	130230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	55	2	2.55	1079557440	496223	73.22	2100	2230	2095	2800	1510	2155	2175.59	0.96	91416	2321	2237	2166	2082	2011	2202	2047	153	645	500	1460	5	1	30556774	675	736.67	1.77	12	1.62	3.00	1247.00	6690	20230615	-66.97	1701	20240426	29.92	5600	-60.54	20240122	1701	29.92	20240426	6690	-66.97	20230615	1701	29.92	20240426	0.47	N	009730	500	152 억	294341	N	N	N	N
78	20240517	120230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	35	2	1.62	808814385	373475	55.11	2100	2220	2095	2800	1510	2155	2165.67	0.96	53231	2321	2237	2166	2082	2011	2202	2047	153	645	500	1460	5	1	30556774	669	730.00	1.76	12	1.22	3.00	1247.00	6690	20230615	-67.26	1701	20240426	28.75	5600	-60.89	20240122	1701	28.75	20240426	6690	-67.26	20230615	1701	28.75	20240426	0.47	N	009730	500	152 억	294341	N	N	N	N
79	20240517	110230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	40	2	1.86	725035540	335062	49.44	2100	2220	2095	2800	1510	2155	2163.91	0.96	49609	2321	2237	2166	2082	2011	2202	2047	153	645	500	1460	5	1	30556774	671	731.67	1.76	12	1.10	3.00	1247.00	6690	20230615	-67.19	1701	20240426	29.04	5600	-60.80	20240122	1701	29.04	20240426	6690	-67.19	20230615	1701	29.04	20240426	0.47	N	009730	500	152 억	294341	N	N	N	N
80	20240517	100229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2170	15	2	0.70	558230805	258496	38.14	2100	2220	2095	2800	1510	2155	2159.55	0.96	21223	2321	2237	2166	2082	2011	2202	2047	153	645	500	1460	5	1	30556774	663	723.33	1.74	12	0.85	3.00	1247.00	6690	20230615	-67.56	1701	20240426	27.57	5600	-61.25	20240122	1701	27.57	20240426	6690	-67.56	20230615	1701	27.57	20240426	0.47	N	009730	500	152 억	294341	N	N	N	N
81	20240517	090230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	-25	5	-1.16	59453095	28183	4.16	2100	2150	2095	2800	1510	2155	2107.89	0.96	5735	2321	2237	2166	2082	2011	2202	2047	153	645	500	1460	5	1	30556774	651	710.00	1.71	12	0.09	3.00	1247.00	6690	20230615	-68.16	1701	20240426	25.22	5600	-61.96	20240122	1701	25.22	20240426	6690	-68.16	20230615	1701	25.22	20240426	0.47	N	009730	500	152 억	294341	N	N	N	N
82	20240516	160231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	-20	5	-0.92	1441187405	670743	56.58	2200	2250	2095	2825	1525	2175	2148.64	1.49	-179796	2331	2252	2151	2072	1971	2292	2112	153	650	500	1470	5	1	30556774	658	718.33	1.73	12	2.20	3.00	1247.00	6690	20230615	-67.79	1701	20240426	26.69	5600	-61.52	20240122	1701	26.69	20240426	6690	-67.79	20230615	1701	26.69	20240426	0.39	N	009730	500	152 억	455328	N	N	N	N
83	20240516	150229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	0	3	0.00	1359246815	632729	53.37	2200	2250	2095	2825	1525	2175	2148.23	1.49	-167153	2331	2252	2151	2072	1971	2292	2112	153	650	500	1470	5	1	30556774	665	725.00	1.74	12	2.07	3.00	1247.00	6690	20230615	-67.49	1701	20240426	27.87	5600	-61.16	20240122	1701	27.87	20240426	6690	-67.49	20230615	1701	27.87	20240426	0.39	N	009730	500	152 억	455328	N	N	N	N
84	20240516	140230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	-20	5	-0.92	1192851060	555222	46.83	2200	2250	2095	2825	1525	2175	2148.42	1.49	-138726	2331	2252	2151	2072	1971	2292	2112	153	650	500	1470	5	1	30556774	658	718.33	1.73	12	1.82	3.00	1247.00	6690	20230615	-67.79	1701	20240426	26.69	5600	-61.52	20240122	1701	26.69	20240426	6690	-67.79	20230615	1701	26.69	20240426	0.39	N	009730	500	152 억	455328	N	N	N	N
85	20240516	130231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	-45	5	-2.07	1142616045	531722	44.85	2200	2250	2095	2825	1525	2175	2148.90	1.49	-140622	2331	2252	2151	2072	1971	2292	2112	153	650	500	1470	5	1	30556774	651	710.00	1.71	12	1.74	3.00	1247.00	6690	20230615	-68.16	1701	20240426	25.22	5600	-61.96	20240122	1701	25.22	20240426	6690	-68.16	20230615	1701	25.22	20240426	0.39	N	009730	500	152 억	455328	N	N	N	N
86	20240516	120229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	-65	5	-2.99	997476360	463420	39.09	2200	2250	2095	2825	1525	2175	2152.42	1.49	-129859	2331	2252	2151	2072	1971	2292	2112	153	650	500	1470	5	1	30556774	645	703.33	1.69	12	1.52	3.00	1247.00	6690	20230615	-68.46	1701	20240426	24.04	5600	-62.32	20240122	1701	24.04	20240426	6690	-68.46	20230615	1701	24.04	20240426	0.39	N	009730	500	152 억	455328	N	N	N	N
87	20240516	110228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2170	-5	5	-0.23	602851985	277494	23.41	2200	2250	2135	2825	1525	2175	2172.49	1.49	-60335	2331	2252	2151	2072	1971	2292	2112	153	650	500	1470	5	1	30556774	663	723.33	1.74	12	0.91	3.00	1247.00	6690	20230615	-67.56	1701	20240426	27.57	5600	-61.25	20240122	1701	27.57	20240426	6690	-67.56	20230615	1701	27.57	20240426	0.39	N	009730	500	152 억	455328	N	N	N	N
88	20240516	100229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	-20	5	-0.92	541768730	249228	21.02	2200	2250	2135	2825	1525	2175	2173.79	1.49	-57423	2331	2252	2151	2072	1971	2292	2112	153	650	500	1470	5	1	30556774	658	718.33	1.73	12	0.82	3.00	1247.00	6690	20230615	-67.79	1701	20240426	26.69	5600	-61.52	20240122	1701	26.69	20240426	6690	-67.79	20230615	1701	26.69	20240426	0.39	N	009730	500	152 억	455328	N	N	N	N
89	20240516	090228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	25	2	1.15	130152605	58930	4.97	2200	2250	2190	2825	1525	2175	2208.60	1.49	-30447	2331	2252	2151	2072	1971	2292	2112	153	650	500	1470	5	1	30556774	672	733.33	1.76	12	0.19	3.00	1247.00	6690	20230615	-67.12	1701	20240426	29.34	5600	-60.71	20240122	1701	29.34	20240426	6690	-67.12	20230615	1701	29.34	20240426	0.39	N	009730	500	152 억	455328	N	N	N	N
90	20240514	160231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	130	2	6.36	2533102385	1178119	39.63	2060	2230	2050	2655	1435	2045	2150.12	0.86	219925	2381	2213	2102	1934	1823	2297	2018	153	610	500	1390	5	1	30556774	665	725.00	1.74	12	3.86	3.00	1247.00	6690	20230615	-67.49	1701	20240426	27.87	5600	-61.16	20240122	1701	27.87	20240426	6690	-67.49	20230615	1701	27.87	20240426	0.29	N	009730	500	152 억	263314	N	N	N	N
91	20240514	150232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2170	125	2	6.11	2387781390	1111181	37.38	2060	2230	2050	2655	1435	2045	2148.87	0.86	242657	2381	2213	2102	1934	1823	2297	2018	153	610	500	1390	5	1	30556774	663	723.33	1.74	12	3.64	3.00	1247.00	6690	20230615	-67.56	1701	20240426	27.57	5600	-61.25	20240122	1701	27.57	20240426	6690	-67.56	20230615	1701	27.57	20240426	0.29	N	009730	500	152 억	263314	N	N	N	N
92	20240514	140230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2170	125	2	6.11	2119013030	987296	33.21	2060	2230	2050	2655	1435	2045	2146.28	0.86	276506	2381	2213	2102	1934	1823	2297	2018	153	610	500	1390	5	1	30556774	663	723.33	1.74	12	3.23	3.00	1247.00	6690	20230615	-67.56	1701	20240426	27.57	5600	-61.25	20240122	1701	27.57	20240426	6690	-67.56	20230615	1701	27.57	20240426	0.29	N	009730	500	152 억	263314	N	N	N	N
93	20240514	130231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	150	2	7.33	1565709835	734189	24.70	2060	2200	2050	2655	1435	2045	2132.57	0.86	179266	2381	2213	2102	1934	1823	2297	2018	153	610	500	1390	5	1	30556774	671	731.67	1.76	12	2.40	3.00	1247.00	6690	20230615	-67.19	1701	20240426	29.04	5600	-60.80	20240122	1701	29.04	20240426	6690	-67.19	20230615	1701	29.04	20240426	0.29	N	009730	500	152 억	263314	N	N	N	N
94	20240514	120231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	85	2	4.16	1208213760	568982	19.14	2060	2170	2050	2655	1435	2045	2123.47	0.86	140590	2381	2213	2102	1934	1823	2297	2018	153	610	500	1390	5	1	30556774	651	710.00	1.71	12	1.86	3.00	1247.00	6690	20230615	-68.16	1701	20240426	25.22	5600	-61.96	20240122	1701	25.22	20240426	6690	-68.16	20230615	1701	25.22	20240426	0.29	N	009730	500	152 억	263314	N	N	N	N
95	20240514	110230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	60	2	2.93	1093629595	515104	17.33	2060	2170	2050	2655	1435	2045	2123.12	0.86	136333	2381	2213	2102	1934	1823	2297	2018	153	610	500	1390	5	1	30556774	643	701.67	1.69	12	1.69	3.00	1247.00	6690	20230615	-68.54	1701	20240426	23.75	5600	-62.41	20240122	1701	23.75	20240426	6690	-68.54	20230615	1701	23.75	20240426	0.29	N	009730	500	152 억	263314	N	N	N	N
96	20240514	100230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	80	2	3.91	945328475	444936	14.97	2060	2170	2050	2655	1435	2045	2124.64	0.86	134602	2381	2213	2102	1934	1823	2297	2018	153	610	500	1390	5	1	30556774	649	708.33	1.70	12	1.46	3.00	1247.00	6690	20230615	-68.24	1701	20240426	24.93	5600	-62.05	20240122	1701	24.93	20240426	6690	-68.24	20230615	1701	24.93	20240426	0.29	N	009730	500	152 억	263314	N	N	N	N
97	20240514	090230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	40	2	1.96	41879320	20290	0.68	2060	2085	2050	2655	1435	2045	2064.04	0.86	4562	2381	2213	2102	1934	1823	2297	2018	153	610	500	1390	5	1	30556774	637	695.00	1.67	12	0.07	3.00	1247.00	6690	20230615	-68.83	1701	20240426	22.57	5600	-62.77	20240122	1701	22.57	20240426	6690	-68.83	20230615	1701	22.57	20240426	0.29	N	009730	500	152 억	263314	N	N	N	N
98	20240513	160231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	20	2	0.99	6282935623	2963365	116.39	2025	2270	1991	2630	1420	2025	2120.26	1.70	-259471	2309	2166	2032	1889	1755	2238	1961	153	605	500	1370	5	1	30556774	625	681.67	1.64	12	9.70	3.00	1247.00	6690	20230615	-69.43	1701	20240426	20.22	5600	-63.48	20240122	1701	20.22	20240426	6690	-69.43	20230615	1701	20.22	20240426	0.26	N	009730	500	152 억	519828	N	N	N	N
99	20240513	150231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	25	2	1.23	6103314563	2875811	112.95	2025	2270	1991	2630	1420	2025	2122.29	1.70	-235701	2309	2166	2032	1889	1755	2238	1961	153	605	500	1370	5	1	30556774	626	683.33	1.64	12	9.41	3.00	1247.00	6690	20230615	-69.36	1701	20240426	20.52	5600	-63.39	20240122	1701	20.52	20240426	6690	-69.36	20230615	1701	20.52	20240426	0.26	N	009730	500	152 억	519828	N	N	N	N
100	20240513	140230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	15	2	0.74	5897676528	2775262	109.00	2025	2270	1991	2630	1420	2025	2125.09	1.70	-212644	2309	2166	2032	1889	1755	2238	1961	153	605	500	1370	5	1	30556774	623	680.00	1.64	12	9.08	3.00	1247.00	6690	20230615	-69.51	1701	20240426	19.93	5600	-63.57	20240122	1701	19.93	20240426	6690	-69.51	20230615	1701	19.93	20240426	0.26	N	009730	500	152 억	519828	N	N	N	N
101	20240513	130231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	20	2	0.99	5733910618	2695250	105.86	2025	2270	1991	2630	1420	2025	2127.41	1.70	-196059	2309	2166	2032	1889	1755	2238	1961	153	605	500	1370	5	1	30556774	625	681.67	1.64	12	8.82	3.00	1247.00	6690	20230615	-69.43	1701	20240426	20.22	5600	-63.48	20240122	1701	20.22	20240426	6690	-69.43	20230615	1701	20.22	20240426	0.26	N	009730	500	152 억	519828	N	N	N	N
102	20240513	120231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	10	2	0.49	5474427158	2567508	100.84	2025	2270	1991	2630	1420	2025	2132.20	1.70	-121981	2309	2166	2032	1889	1755	2238	1961	153	605	500	1370	5	1	30556774	622	678.33	1.63	12	8.40	3.00	1247.00	6690	20230615	-69.58	1701	20240426	19.64	5600	-63.66	20240122	1701	19.64	20240426	6690	-69.58	20230615	1701	19.64	20240426	0.26	N	009730	500	152 억	519828	N	N	N	N
103	20240513	110231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	35	2	1.73	5172779538	2421104	95.09	2025	2270	1991	2630	1420	2025	2136.54	1.70	-123008	2309	2166	2032	1889	1755	2238	1961	153	605	500	1370	5	1	30556774	629	686.67	1.65	12	7.92	3.00	1247.00	6690	20230615	-69.21	1701	20240426	21.11	5600	-63.21	20240122	1701	21.11	20240426	6690	-69.21	20230615	1701	21.11	20240426	0.26	N	009730	500	152 억	519828	N	N	N	N
104	20240513	100231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	125	2	6.17	3547419298	1644080	64.57	2025	2270	1991	2630	1420	2025	2157.69	1.70	-72525	2309	2166	2032	1889	1755	2238	1961	153	605	500	1370	5	1	30556774	657	716.67	1.72	12	5.38	3.00	1247.00	6690	20230615	-67.86	1701	20240426	26.40	5600	-61.61	20240122	1701	26.40	20240426	6690	-67.86	20230615	1701	26.40	20240426	0.26	N	009730	500	152 억	519828	N	N	N	N
105	20240513	090231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-20	5	-0.99	83193178	41188	1.62	2025	2025	1991	2630	1420	2025	2019.84	1.70	-8042	2309	2166	2032	1889	1755	2238	1961	153	605	500	1370	5	1	30556774	613	668.33	1.61	12	0.13	3.00	1247.00	6690	20230615	-70.03	1701	20240426	17.87	5600	-64.20	20240122	1701	17.87	20240426	6690	-70.03	20230615	1701	17.87	20240426	0.26	N	009730	500	152 억	519828	N	N	N	N
106	20240510	160225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	130	2	6.86	5097089793	2527957	744.92	1936	2175	1898	2460	1327	1895	2016.28	2.56	-261749	1969	1932	1882	1845	1795	1950	1863	153	565	500	1280	5	1	30556774	619	675.00	1.62	12	8.27	3.00	1247.00	6690	20230615	-69.73	1701	20240426	19.05	5600	-63.84	20240122	1701	19.05	20240426	6690	-69.73	20230615	1701	19.05	20240426	0.26	N	009730	500	152 억	783488	N	N	N	N
107	20240510	150227	57	100.00	KOSDAQ	금속	N	N	N	N	N	1986	91	2	4.80	5010873529	2485109	732.29	1936	2175	1898	2460	1327	1895	2016.36	2.56	-256182	1969	1932	1882	1845	1795	1950	1863	153	565	500	1280	1	1	30556774	607	662.00	1.59	12	8.13	3.00	1247.00	6690	20230615	-70.31	1701	20240426	16.75	5600	-64.54	20240122	1701	16.75	20240426	6690	-70.31	20230615	1701	16.75	20240426	0.26	N	009730	500	152 억	783488	N	N	N	N
108	20240510	140227	57	100.00	KOSDAQ	금속	N	N	N	N	N	1983	88	2	4.64	4530143476	2247083	662.15	1936	2175	1898	2460	1327	1895	2016.01	2.56	-333627	1969	1932	1882	1845	1795	1950	1863	153	565	500	1280	1	1	30556774	606	661.00	1.59	12	7.35	3.00	1247.00	6690	20230615	-70.36	1701	20240426	16.58	5600	-64.59	20240122	1701	16.58	20240426	6690	-70.36	20230615	1701	16.58	20240426	0.26	N	009730	500	152 억	783488	N	N	N	N
109	20240510	130225	57	100.00	KOSDAQ	금속	N	N	N	N	N	1919	24	2	1.27	4241649327	2100019	618.82	1936	2175	1898	2460	1327	1895	2019.81	2.56	-332609	1969	1932	1882	1845	1795	1950	1863	153	565	500	1280	1	1	30556774	586	639.67	1.54	12	6.87	3.00	1247.00	6690	20230615	-71.32	1701	20240426	12.82	5600	-65.73	20240122	1701	12.82	20240426	6690	-71.32	20230615	1701	12.82	20240426	0.26	N	009730	500	152 억	783488	N	N	N	N
110	20240510	120225	57	100.00	KOSDAQ	금속	N	N	N	N	N	1930	35	2	1.85	4126462939	2040030	601.14	1936	2175	1898	2460	1327	1895	2022.75	2.56	-313019	1969	1932	1882	1845	1795	1950	1863	153	565	500	1280	1	1	30556774	590	643.33	1.55	12	6.68	3.00	1247.00	6690	20230615	-71.15	1701	20240426	13.46	5600	-65.54	20240122	1701	13.46	20240426	6690	-71.15	20230615	1701	13.46	20240426	0.26	N	009730	500	152 억	783488	N	N	N	N
111	20240510	110224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1931	36	2	1.90	3953291844	1950312	574.70	1936	2175	1898	2460	1327	1895	2027.00	2.56	-303715	1969	1932	1882	1845	1795	1950	1863	153	565	500	1280	1	1	30556774	590	643.67	1.55	12	6.38	3.00	1247.00	6690	20230615	-71.14	1701	20240426	13.52	5600	-65.52	20240122	1701	13.52	20240426	6690	-71.14	20230615	1701	13.52	20240426	0.26	N	009730	500	152 억	783488	N	N	N	N
112	20240510	100226	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	100	2	5.28	3460328150	1699789	500.88	1936	2175	1898	2460	1327	1895	2035.74	2.56	-266824	1969	1932	1882	1845	1795	1950	1863	153	565	500	1280	1	1	30556774	610	665.00	1.60	12	5.56	3.00	1247.00	6690	20230615	-70.18	1701	20240426	17.28	5600	-64.38	20240122	1701	17.28	20240426	6690	-70.18	20230615	1701	17.28	20240426	0.26	N	009730	500	152 억	783488	N	N	N	N
113	20240510	090226	57	100.00	KOSDAQ	금속	N	N	N	N	N	1930	35	2	1.85	324967185	166368	49.02	1936	1993	1898	2460	1327	1895	1953.30	2.56	-76190	1969	1932	1882	1845	1795	1950	1863	153	565	500	1280	1	1	30556774	590	643.33	1.55	12	0.54	3.00	1247.00	6690	20230615	-71.15	1701	20240426	13.46	5600	-65.54	20240122	1701	13.46	20240426	6690	-71.15	20230615	1701	13.46	20240426	0.26	N	009730	500	152 억	783488	N	N	N	N
114	20240509	160229	57	100.00	KOSDAQ	금속	N	N	N	N	N	1895	33	2	1.77	626879249	335263	161.44	1863	1919	1832	2420	1304	1862	1869.80	2.43	42152	1906	1884	1852	1830	1798	1895	1841	153	558	500	1260	1	1	30556774	579	631.67	1.52	12	1.10	3.00	1247.00	6690	20230615	-71.67	1701	20240426	11.41	5600	-66.16	20240122	1701	11.41	20240426	6690	-71.67	20230615	1701	11.41	20240426	0.26	N	009730	500	152 억	741928	N	N	N	N
115	20240509	150230	57	100.00	KOSDAQ	금속	N	N	N	N	N	1892	30	2	1.61	599311892	320701	154.43	1863	1919	1832	2420	1304	1862	1868.76	2.43	51583	1906	1884	1852	1830	1798	1895	1841	153	558	500	1260	1	1	30556774	578	630.67	1.52	12	1.05	3.00	1247.00	6690	20230615	-71.72	1701	20240426	11.23	5600	-66.21	20240122	1701	11.23	20240426	6690	-71.72	20230615	1701	11.23	20240426	0.26	N	009730	500	152 억	741928	N	N	N	N
116	20240509	140227	57	100.00	KOSDAQ	금속	N	N	N	N	N	1855	-7	5	-0.38	344849152	185629	89.39	1863	1876	1832	2420	1304	1862	1857.73	2.43	5635	1906	1884	1852	1830	1798	1895	1841	153	558	500	1260	1	1	30556774	567	618.33	1.49	12	0.61	3.00	1247.00	6690	20230615	-72.27	1701	20240426	9.05	5600	-66.88	20240122	1701	9.05	20240426	6690	-72.27	20230615	1701	9.05	20240426	0.26	N	009730	500	152 억	741928	N	N	N	N
117	20240509	130226	57	100.00	KOSDAQ	금속	N	N	N	N	N	1841	-21	5	-1.13	293646844	157942	76.06	1863	1876	1832	2420	1304	1862	1859.21	2.43	5555	1906	1884	1852	1830	1798	1895	1841	153	558	500	1260	1	1	30556774	563	613.67	1.48	12	0.52	3.00	1247.00	6690	20230615	-72.48	1701	20240426	8.23	5600	-67.12	20240122	1701	8.23	20240426	6690	-72.48	20230615	1701	8.23	20240426	0.26	N	009730	500	152 억	741928	N	N	N	N
118	20240509	120227	57	100.00	KOSDAQ	금속	N	N	N	N	N	1862	0	3	0.00	206246581	110596	53.26	1863	1876	1850	2420	1304	1862	1864.86	2.43	25078	1906	1884	1852	1830	1798	1895	1841	153	558	500	1260	1	1	30556774	569	620.67	1.49	12	0.36	3.00	1247.00	6690	20230615	-72.17	1701	20240426	9.47	5600	-66.75	20240122	1701	9.47	20240426	6690	-72.17	20230615	1701	9.47	20240426	0.26	N	009730	500	152 억	741928	N	N	N	N
119	20240509	110223	57	100.00	KOSDAQ	금속	N	N	N	N	N	1862	0	3	0.00	170291250	91258	43.94	1863	1876	1850	2420	1304	1862	1866.04	2.43	30718	1906	1884	1852	1830	1798	1895	1841	153	558	500	1260	1	1	30556774	569	620.67	1.49	12	0.30	3.00	1247.00	6690	20230615	-72.17	1701	20240426	9.47	5600	-66.75	20240122	1701	9.47	20240426	6690	-72.17	20230615	1701	9.47	20240426	0.26	N	009730	500	152 억	741928	N	N	N	N
120	20240509	100223	57	100.00	KOSDAQ	금속	N	N	N	N	N	1876	14	2	0.75	128244422	68662	33.06	1863	1876	1850	2420	1304	1862	1867.76	2.43	37903	1906	1884	1852	1830	1798	1895	1841	153	558	500	1260	1	1	30556774	573	625.33	1.50	12	0.22	3.00	1247.00	6690	20230615	-71.96	1701	20240426	10.29	5600	-66.50	20240122	1701	10.29	20240426	6690	-71.96	20230615	1701	10.29	20240426	0.26	N	009730	500	152 억	741928	N	N	N	N
121	20240509	090223	57	100.00	KOSDAQ	금속	N	N	N	N	N	1863	1	2	0.05	1108438	595	0.29	1863	1863	1857	2420	1304	1862	1862.92	2.43	-240	1906	1884	1852	1830	1798	1895	1841	153	558	500	1260	1	1	30556774	569	621.00	1.49	12	0.00	3.00	1247.00	6690	20230615	-72.15	1701	20240426	9.52	5600	-66.73	20240122	1701	9.52	20240426	6690	-72.15	20230615	1701	9.52	20240426	0.26	N	009730	500	152 억	741928	N	N	N	N
122	20240508	160223	57	100.00	KOSDAQ	금속	N	N	N	N	N	1862	7	2	0.38	381002637	207419	63.97	1855	1874	1820	2410	1299	1855	1836.85	2.49	-19208	1886	1870	1839	1823	1792	1878	1831	153	555	500	1260	1	1	30556774	569	620.67	1.49	12	0.68	3.00	1247.00	6690	20230615	-72.17	1701	20240426	9.47	5600	-66.75	20240122	1701	9.47	20240426	6690	-72.17	20230615	1701	9.47	20240426	0.24	N	009730	500	152 억	760828	N	N	N	N
123	20240508	150225	57	100.00	KOSDAQ	금속	N	N	N	N	N	1874	19	2	1.02	353559169	192682	59.42	1855	1874	1820	2410	1299	1855	1834.94	2.49	-19976	1886	1870	1839	1823	1792	1878	1831	153	555	500	1260	1	1	30556774	573	624.67	1.50	12	0.63	3.00	1247.00	6690	20230615	-71.99	1701	20240426	10.17	5600	-66.54	20240122	1701	10.17	20240426	6690	-71.99	20230615	1701	10.17	20240426	0.24	N	009730	500	152 억	760828	N	N	N	N
124	20240508	140222	57	100.00	KOSDAQ	금속	N	N	N	N	N	1831	-24	5	-1.29	257031668	140663	43.38	1855	1855	1820	2410	1299	1855	1827.29	2.49	-32089	1886	1870	1839	1823	1792	1878	1831	153	555	500	1260	1	1	30556774	559	610.33	1.47	12	0.46	3.00	1247.00	6690	20230615	-72.63	1701	20240426	7.64	5600	-67.30	20240122	1701	7.64	20240426	6690	-72.63	20230615	1701	7.64	20240426	0.24	N	009730	500	152 억	760828	N	N	N	N
125	20240508	130221	57	100.00	KOSDAQ	금속	N	N	N	N	N	1836	-19	5	-1.02	206301987	112931	34.83	1855	1855	1820	2410	1299	1855	1826.80	2.49	-31085	1886	1870	1839	1823	1792	1878	1831	153	555	500	1260	1	1	30556774	561	612.00	1.47	12	0.37	3.00	1247.00	6690	20230615	-72.56	1701	20240426	7.94	5600	-67.21	20240122	1701	7.94	20240426	6690	-72.56	20230615	1701	7.94	20240426	0.24	N	009730	500	152 억	760828	N	N	N	N
126	20240508	120222	57	100.00	KOSDAQ	금속	N	N	N	N	N	1825	-30	5	-1.62	179084256	98049	30.24	1855	1855	1820	2410	1299	1855	1826.48	2.49	-30855	1886	1870	1839	1823	1792	1878	1831	153	555	500	1260	1	1	30556774	558	608.33	1.46	12	0.32	3.00	1247.00	6690	20230615	-72.72	1701	20240426	7.29	5600	-67.41	20240122	1701	7.29	20240426	6690	-72.72	20230615	1701	7.29	20240426	0.24	N	009730	500	152 억	760828	N	N	N	N
127	20240508	110240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1823	-32	5	-1.73	140681716	76967	23.74	1855	1855	1820	2410	1299	1855	1827.82	2.49	-26581	1886	1870	1839	1823	1792	1878	1831	153	555	500	1260	1	1	30556774	557	607.67	1.46	12	0.25	3.00	1247.00	6690	20230615	-72.75	1701	20240426	7.17	5600	-67.45	20240122	1701	7.17	20240426	6690	-72.75	20230615	1701	7.17	20240426	0.24	N	009730	500	152 억	760828	N	N	N	N
128	20240508	100226	57	100.00	KOSDAQ	금속	N	N	N	N	N	1828	-27	5	-1.46	91495134	49966	15.41	1855	1855	1822	2410	1299	1855	1831.15	2.49	-18367	1886	1870	1839	1823	1792	1878	1831	153	555	500	1260	1	1	30556774	559	609.33	1.47	12	0.16	3.00	1247.00	6690	20230615	-72.68	1701	20240426	7.47	5600	-67.36	20240122	1701	7.47	20240426	6690	-72.68	20230615	1701	7.47	20240426	0.24	N	009730	500	152 억	760828	N	N	N	N
129	20240508	090223	57	100.00	KOSDAQ	금속	N	N	N	N	N	1852	-3	5	-0.16	7527301	4067	1.25	1855	1855	1840	2410	1299	1855	1850.82	2.49	-993	1886	1870	1839	1823	1792	1878	1831	153	555	500	1260	1	1	30556774	566	617.33	1.49	12	0.01	3.00	1247.00	6690	20230615	-72.32	1701	20240426	8.88	5600	-66.93	20240122	1701	8.88	20240426	6690	-72.32	20230615	1701	8.88	20240426	0.24	N	009730	500	152 억	760828	N	N	N	N
130	20240503	160228	57	100.00	KOSDAQ	금속	N	N	N	N	N	1812	-15	5	-0.82	290047416	159726	74.19	1827	1840	1810	2375	1279	1827	1815.91	2.20	-29624	1885	1855	1814	1784	1743	1871	1800	153	548	500	1240	1	1	30556774	554	604.00	1.45	12	0.52	3.00	1247.00	6690	20230615	-72.91	1701	20240426	6.53	5600	-67.64	20240122	1701	6.53	20240426	6690	-72.91	20230615	1701	6.53	20240426	0.21	N	009730	500	152 억	673010	N	N	N	N
131	20240503	150228	57	100.00	KOSDAQ	금속	N	N	N	N	N	1815	-12	5	-0.66	260152982	143262	66.54	1827	1840	1810	2375	1279	1827	1815.92	2.20	-21258	1885	1855	1814	1784	1743	1871	1800	153	548	500	1240	1	1	30556774	555	605.00	1.46	12	0.47	3.00	1247.00	6690	20230615	-72.87	1701	20240426	6.70	5600	-67.59	20240122	1701	6.70	20240426	6690	-72.87	20230615	1701	6.70	20240426	0.21	N	009730	500	152 억	673010	N	N	N	N
132	20240503	140228	57	100.00	KOSDAQ	금속	N	N	N	N	N	1822	-5	5	-0.27	181198901	99744	46.33	1827	1840	1810	2375	1279	1827	1816.64	2.20	-17037	1885	1855	1814	1784	1743	1871	1800	153	548	500	1240	1	1	30556774	557	607.33	1.46	12	0.33	3.00	1247.00	6690	20230615	-72.77	1701	20240426	7.11	5600	-67.46	20240122	1701	7.11	20240426	6690	-72.77	20230615	1701	7.11	20240426	0.21	N	009730	500	152 억	673010	N	N	N	N
133	20240503	130228	57	100.00	KOSDAQ	금속	N	N	N	N	N	1826	-1	5	-0.05	167293875	92108	42.78	1827	1840	1810	2375	1279	1827	1816.28	2.20	-15290	1885	1855	1814	1784	1743	1871	1800	153	548	500	1240	1	1	30556774	558	608.67	1.46	12	0.30	3.00	1247.00	6690	20230615	-72.71	1701	20240426	7.35	5600	-67.39	20240122	1701	7.35	20240426	6690	-72.71	20230615	1701	7.35	20240426	0.21	N	009730	500	152 억	673010	N	N	N	N
134	20240503	120227	57	100.00	KOSDAQ	금속	N	N	N	N	N	1825	-2	5	-0.11	156949858	86420	40.14	1827	1840	1810	2375	1279	1827	1816.13	2.20	-14727	1885	1855	1814	1784	1743	1871	1800	153	548	500	1240	1	1	30556774	558	608.33	1.46	12	0.28	3.00	1247.00	6690	20230615	-72.72	1701	20240426	7.29	5600	-67.41	20240122	1701	7.29	20240426	6690	-72.72	20230615	1701	7.29	20240426	0.21	N	009730	500	152 억	673010	N	N	N	N
135	20240503	110226	57	100.00	KOSDAQ	금속	N	N	N	N	N	1821	-6	5	-0.33	129959248	71601	33.26	1827	1840	1810	2375	1279	1827	1815.05	2.20	-16016	1885	1855	1814	1784	1743	1871	1800	153	548	500	1240	1	1	30556774	556	607.00	1.46	12	0.23	3.00	1247.00	6690	20230615	-72.78	1701	20240426	7.05	5600	-67.48	20240122	1701	7.05	20240426	6690	-72.78	20230615	1701	7.05	20240426	0.21	N	009730	500	152 억	673010	N	N	N	N
136	20240503	100225	57	100.00	KOSDAQ	금속	N	N	N	N	N	1820	-7	5	-0.38	110485387	60892	28.28	1827	1840	1810	2375	1279	1827	1814.45	2.20	-13670	1885	1855	1814	1784	1743	1871	1800	153	548	500	1240	1	1	30556774	556	606.67	1.46	12	0.20	3.00	1247.00	6690	20230615	-72.80	1701	20240426	7.00	5600	-67.50	20240122	1701	7.00	20240426	6690	-72.80	20230615	1701	7.00	20240426	0.21	N	009730	500	152 억	673010	N	N	N	N
137	20240503	090225	57	100.00	KOSDAQ	금속	N	N	N	N	N	1821	-6	5	-0.33	10071957	5521	2.56	1827	1840	1813	2375	1279	1827	1824.30	2.20	-2288	1885	1855	1814	1784	1743	1871	1800	153	548	500	1240	1	1	30556774	556	607.00	1.46	12	0.02	3.00	1247.00	6690	20230615	-72.78	1701	20240426	7.05	5600	-67.48	20240122	1701	7.05	20240426	6690	-72.78	20230615	1701	7.05	20240426	0.21	N	009730	500	152 억	673010	N	N	N	N
138	20240502	160224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1827	1	2	0.05	386942635	212342	111.44	1814	1844	1773	2370	1279	1826	1822.26	2.12	25430	1866	1845	1823	1802	1780	1835	1792	153	544	500	1240	1	1	30556774	558	609.00	1.47	12	0.69	3.00	1247.00	6690	20230615	-72.69	1701	20240426	7.41	5600	-67.38	20240122	1701	7.41	20240426	6690	-72.69	20230615	1701	7.41	20240426	0.21	N	009730	500	152 억	648634	N	N	N	N
139	20240502	150226	57	100.00	KOSDAQ	금속	N	N	N	N	N	1828	2	2	0.11	371522578	203876	107.00	1814	1844	1773	2370	1279	1826	1822.30	2.12	27321	1866	1845	1823	1802	1780	1835	1792	153	544	500	1240	1	1	30556774	559	609.33	1.47	12	0.67	3.00	1247.00	6690	20230615	-72.68	1701	20240426	7.47	5600	-67.36	20240122	1701	7.47	20240426	6690	-72.68	20230615	1701	7.47	20240426	0.21	N	009730	500	152 억	648634	N	N	N	N
140	20240502	140225	57	100.00	KOSDAQ	금속	N	N	N	N	N	1830	4	2	0.22	334112731	183335	96.22	1814	1844	1773	2370	1279	1826	1822.42	2.12	33378	1866	1845	1823	1802	1780	1835	1792	153	544	500	1240	1	1	30556774	559	610.00	1.47	12	0.60	3.00	1247.00	6690	20230615	-72.65	1701	20240426	7.58	5600	-67.32	20240122	1701	7.58	20240426	6690	-72.65	20230615	1701	7.58	20240426	0.21	N	009730	500	152 억	648634	N	N	N	N
141	20240502	130224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1830	4	2	0.22	251768980	138438	72.66	1814	1844	1773	2370	1279	1826	1818.64	2.12	12456	1866	1845	1823	1802	1780	1835	1792	153	544	500	1240	1	1	30556774	559	610.00	1.47	12	0.45	3.00	1247.00	6690	20230615	-72.65	1701	20240426	7.58	5600	-67.32	20240122	1701	7.58	20240426	6690	-72.65	20230615	1701	7.58	20240426	0.21	N	009730	500	152 억	648634	N	N	N	N
142	20240502	120224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1820	-6	5	-0.33	229590671	126274	66.27	1814	1844	1773	2370	1279	1826	1818.19	2.12	10909	1866	1845	1823	1802	1780	1835	1792	153	544	500	1240	1	1	30556774	556	606.67	1.46	12	0.41	3.00	1247.00	6690	20230615	-72.80	1701	20240426	7.00	5600	-67.50	20240122	1701	7.00	20240426	6690	-72.80	20230615	1701	7.00	20240426	0.21	N	009730	500	152 억	648634	N	N	N	N
143	20240502	110224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1819	-7	5	-0.38	191032603	105028	55.12	1814	1844	1773	2370	1279	1826	1818.87	2.12	9271	1866	1845	1823	1802	1780	1835	1792	153	544	500	1240	1	1	30556774	556	606.33	1.46	12	0.34	3.00	1247.00	6690	20230615	-72.81	1701	20240426	6.94	5600	-67.52	20240122	1701	6.94	20240426	6690	-72.81	20230615	1701	6.94	20240426	0.21	N	009730	500	152 억	648634	N	N	N	N
144	20240502	100224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1823	-3	5	-0.16	137454647	75670	39.71	1814	1844	1773	2370	1279	1826	1816.50	2.12	8116	1866	1845	1823	1802	1780	1835	1792	153	544	500	1240	1	1	30556774	557	607.67	1.46	12	0.25	3.00	1247.00	6690	20230615	-72.75	1701	20240426	7.17	5600	-67.45	20240122	1701	7.17	20240426	6690	-72.75	20230615	1701	7.17	20240426	0.21	N	009730	500	152 억	648634	N	N	N	N
145	20240502	090224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1801	-25	5	-1.37	24594741	13653	7.17	1814	1814	1773	2370	1279	1826	1801.42	2.12	-3026	1866	1845	1823	1802	1780	1835	1792	153	544	500	1240	1	1	30556774	550	600.33	1.44	12	0.04	3.00	1247.00	6690	20230615	-73.08	1701	20240426	5.88	5600	-67.84	20240122	1701	5.88	20240426	6690	-73.08	20230615	1701	5.88	20240426	0.21	N	009730	500	152 억	648634	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History