KissMeData/081150/price/prices-20240601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	20240628	160705	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-10	5	-0.33	315523720	105641	110.27	2980	3005	2975	3905	2105	3005	2986.74	2.87	-8472	3031	3017	2996	2982	2961	3025	2990	121	900	500	2220	5	1	24268402	727	-32.55	0.46	12	0.44	-92.00	6498.00	5790	20230821	-48.27	2650	20240416	13.02	3455	-13.31	20240123	2650	13.02	20240416	5790	-48.27	20230821	2650	13.02	20240416	5.20	N	081150	500	121 억	696234	N	N	N	N
3	20240628	150717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-20	5	-0.67	304674065	102010	106.48	2980	3005	2975	3905	2105	3005	2986.69	2.87	-7692	3031	3017	2996	2982	2961	3025	2990	121	900	500	2220	5	1	24268402	724	-32.45	0.46	12	0.42	-92.00	6498.00	5790	20230821	-48.45	2650	20240416	12.64	3455	-13.60	20240123	2650	12.64	20240416	5790	-48.45	20230821	2650	12.64	20240416	5.20	N	081150	500	121 억	696234	N	N	N	N
4	20240628	140716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-25	5	-0.83	233061565	78103	81.52	2980	3005	2975	3905	2105	3005	2984.00	2.87	-3075	3031	3017	2996	2982	2961	3025	2990	121	900	500	2220	5	1	24268402	723	-32.39	0.46	12	0.32	-92.00	6498.00	5790	20230821	-48.53	2650	20240416	12.45	3455	-13.75	20240123	2650	12.45	20240416	5790	-48.53	20230821	2650	12.45	20240416	5.20	N	081150	500	121 억	696234	N	N	N	N
5	20240628	130716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	-30	5	-1.00	224400060	75193	78.49	2980	3005	2975	3905	2105	3005	2984.29	2.87	-1391	3031	3017	2996	2982	2961	3025	2990	121	900	500	2220	5	1	24268402	722	-32.34	0.46	12	0.31	-92.00	6498.00	5790	20230821	-48.62	2650	20240416	12.26	3455	-13.89	20240123	2650	12.26	20240416	5790	-48.62	20230821	2650	12.26	20240416	5.20	N	081150	500	121 억	696234	N	N	N	N
6	20240628	120715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-20	5	-0.67	159208740	53308	55.64	2980	3005	2975	3905	2105	3005	2986.55	2.87	-1492	3031	3017	2996	2982	2961	3025	2990	121	900	500	2220	5	1	24268402	724	-32.45	0.46	12	0.22	-92.00	6498.00	5790	20230821	-48.45	2650	20240416	12.64	3455	-13.60	20240123	2650	12.64	20240416	5790	-48.45	20230821	2650	12.64	20240416	5.20	N	081150	500	121 억	696234	N	N	N	N
7	20240628	110703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-20	5	-0.67	117495615	39301	41.02	2980	3005	2975	3905	2105	3005	2989.59	2.87	-196	3031	3017	2996	2982	2961	3025	2990	121	900	500	2220	5	1	24268402	724	-32.45	0.46	12	0.16	-92.00	6498.00	5790	20230821	-48.45	2650	20240416	12.64	3455	-13.60	20240123	2650	12.64	20240416	5790	-48.45	20230821	2650	12.64	20240416	5.20	N	081150	500	121 억	696234	N	N	N	N
8	20240628	100701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-10	5	-0.33	28229925	9418	9.83	2980	3005	2980	3905	2105	3005	2997.36	2.87	313	3031	3017	2996	2982	2961	3025	2990	121	900	500	2220	5	1	24268402	727	-32.55	0.46	12	0.04	-92.00	6498.00	5790	20230821	-48.27	2650	20240416	13.02	3455	-13.31	20240123	2650	13.02	20240416	5790	-48.27	20230821	2650	13.02	20240416	5.20	N	081150	500	121 억	696234	N	N	N	N
9	20240628	090702	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-10	5	-0.33	2899245	970	1.01	2980	3000	2980	3905	2105	3005	2986.96	2.87	400	3031	3017	2996	2982	2961	3025	2990	121	900	500	2220	5	1	24268402	727	-32.55	0.46	12	0.00	-92.00	6498.00	5790	20230821	-48.27	2650	20240416	13.02	3455	-13.31	20240123	2650	13.02	20240416	5790	-48.27	20230821	2650	13.02	20240416	5.20	N	081150	500	121 억	696234	N	N	N	N
10	20240627	160656	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-15	5	-0.50	284341195	95061	56.40	2990	3010	2975	3925	2115	3020	2991.14	2.91	-10262	3086	3052	3021	2987	2956	3070	3005	121	905	500	2230	5	1	24268402	729	-32.66	0.46	12	0.39	-92.00	6498.00	5790	20230821	-48.10	2650	20240416	13.40	3455	-13.02	20240123	2650	13.40	20240416	5790	-48.10	20230821	2650	13.40	20240416	5.29	N	081150	500	121 억	706102	N	N	N	N
11	20240627	150703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-30	5	-0.99	255916995	85600	50.78	2990	3010	2975	3925	2115	3020	2989.68	2.91	-7797	3086	3052	3021	2987	2956	3070	3005	121	905	500	2230	5	1	24268402	726	-32.50	0.46	12	0.35	-92.00	6498.00	5790	20230821	-48.36	2650	20240416	12.83	3455	-13.46	20240123	2650	12.83	20240416	5790	-48.36	20230821	2650	12.83	20240416	5.29	N	081150	500	121 억	706102	N	N	N	N
12	20240627	140700	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-30	5	-0.99	185872275	62224	36.92	2990	3010	2975	3925	2115	3020	2987.15	2.91	-7040	3086	3052	3021	2987	2956	3070	3005	121	905	500	2230	5	1	24268402	726	-32.50	0.46	12	0.26	-92.00	6498.00	5790	20230821	-48.36	2650	20240416	12.83	3455	-13.46	20240123	2650	12.83	20240416	5790	-48.36	20230821	2650	12.83	20240416	5.29	N	081150	500	121 억	706102	N	N	N	N
13	20240627	130700	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-30	5	-0.99	154823720	51827	30.75	2990	3010	2975	3925	2115	3020	2987.31	2.91	-4961	3086	3052	3021	2987	2956	3070	3005	121	905	500	2230	5	1	24268402	726	-32.50	0.46	12	0.21	-92.00	6498.00	5790	20230821	-48.36	2650	20240416	12.83	3455	-13.46	20240123	2650	12.83	20240416	5790	-48.36	20230821	2650	12.83	20240416	5.29	N	081150	500	121 억	706102	N	N	N	N
14	20240627	120702	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-35	5	-1.16	144628125	48407	28.72	2990	3010	2975	3925	2115	3020	2987.75	2.91	-5640	3086	3052	3021	2987	2956	3070	3005	121	905	500	2230	5	1	24268402	724	-32.45	0.46	12	0.20	-92.00	6498.00	5790	20230821	-48.45	2650	20240416	12.64	3455	-13.60	20240123	2650	12.64	20240416	5790	-48.45	20230821	2650	12.64	20240416	5.29	N	081150	500	121 억	706102	N	N	N	N
15	20240627	110702	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-30	5	-0.99	78070850	26092	15.48	2990	3010	2985	3925	2115	3020	2992.13	2.91	1860	3086	3052	3021	2987	2956	3070	3005	121	905	500	2230	5	1	24268402	726	-32.50	0.46	12	0.11	-92.00	6498.00	5790	20230821	-48.36	2650	20240416	12.83	3455	-13.46	20240123	2650	12.83	20240416	5790	-48.36	20230821	2650	12.83	20240416	5.29	N	081150	500	121 억	706102	N	N	N	N
16	20240627	100701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-30	5	-0.99	66103510	22089	13.10	2990	3010	2985	3925	2115	3020	2992.59	2.91	1661	3086	3052	3021	2987	2956	3070	3005	121	905	500	2230	5	1	24268402	726	-32.50	0.46	12	0.09	-92.00	6498.00	5790	20230821	-48.36	2650	20240416	12.83	3455	-13.46	20240123	2650	12.83	20240416	5790	-48.36	20230821	2650	12.83	20240416	5.29	N	081150	500	121 억	706102	N	N	N	N
17	20240627	090700	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-15	5	-0.50	3958785	1322	0.78	2990	3010	2990	3925	2115	3020	2994.45	2.91	205	3086	3052	3021	2987	2956	3070	3005	121	905	500	2230	5	1	24268402	729	-32.66	0.46	12	0.01	-92.00	6498.00	5790	20230821	-48.10	2650	20240416	13.40	3455	-13.02	20240123	2650	13.40	20240416	5790	-48.10	20230821	2650	13.40	20240416	5.29	N	081150	500	121 억	706102	N	N	N	N
18	20240626	160658	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-15	5	-0.49	505308210	167224	91.80	3010	3055	2990	3945	2125	3035	3021.74	2.80	26619	3085	3060	3015	2990	2945	3072	3002	121	910	500	2240	5	1	24268402	733	-32.83	0.46	12	0.69	-92.00	6498.00	5790	20230821	-47.84	2650	20240416	13.96	3455	-12.59	20240123	2650	13.96	20240416	5790	-47.84	20230821	2650	13.96	20240416	5.31	N	081150	500	121 억	678908	N	N	N	N
19	20240626	150700	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	0	3	0.00	489640110	162038	88.96	3010	3055	2990	3945	2125	3035	3021.76	2.80	28885	3085	3060	3015	2990	2945	3072	3002	121	910	500	2240	5	1	24268402	737	-32.99	0.47	12	0.67	-92.00	6498.00	5790	20230821	-47.58	2650	20240416	14.53	3455	-12.16	20240123	2650	14.53	20240416	5790	-47.58	20230821	2650	14.53	20240416	5.31	N	081150	500	121 억	678908	N	N	N	N
20	20240626	140659	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-5	5	-0.16	441495135	146084	80.20	3010	3055	2990	3945	2125	3035	3022.20	2.80	29487	3085	3060	3015	2990	2945	3072	3002	121	910	500	2240	5	1	24268402	735	-32.93	0.47	12	0.60	-92.00	6498.00	5790	20230821	-47.67	2650	20240416	14.34	3455	-12.30	20240123	2650	14.34	20240416	5790	-47.67	20230821	2650	14.34	20240416	5.31	N	081150	500	121 억	678908	N	N	N	N
21	20240626	130700	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-25	5	-0.82	388167445	128438	70.51	3010	3055	2990	3945	2125	3035	3022.22	2.80	34242	3085	3060	3015	2990	2945	3072	3002	121	910	500	2240	5	1	24268402	730	-32.72	0.46	12	0.53	-92.00	6498.00	5790	20230821	-48.01	2650	20240416	13.58	3455	-12.88	20240123	2650	13.58	20240416	5790	-48.01	20230821	2650	13.58	20240416	5.31	N	081150	500	121 억	678908	N	N	N	N
22	20240626	120659	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-25	5	-0.82	370566560	122592	67.30	3010	3055	2990	3945	2125	3035	3022.76	2.80	33573	3085	3060	3015	2990	2945	3072	3002	121	910	500	2240	5	1	24268402	730	-32.72	0.46	12	0.51	-92.00	6498.00	5790	20230821	-48.01	2650	20240416	13.58	3455	-12.88	20240123	2650	13.58	20240416	5790	-48.01	20230821	2650	13.58	20240416	5.31	N	081150	500	121 억	678908	N	N	N	N
23	20240626	110700	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-5	5	-0.16	268588840	88742	48.72	3010	3055	2990	3945	2125	3035	3026.63	2.80	30784	3085	3060	3015	2990	2945	3072	3002	121	910	500	2240	5	1	24268402	735	-32.93	0.47	12	0.37	-92.00	6498.00	5790	20230821	-47.67	2650	20240416	14.34	3455	-12.30	20240123	2650	14.34	20240416	5790	-47.67	20230821	2650	14.34	20240416	5.31	N	081150	500	121 억	678908	N	N	N	N
24	20240626	100659	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-10	5	-0.33	222547330	73556	40.38	3010	3055	2990	3945	2125	3035	3025.55	2.80	28907	3085	3060	3015	2990	2945	3072	3002	121	910	500	2240	5	1	24268402	734	-32.88	0.47	12	0.30	-92.00	6498.00	5790	20230821	-47.75	2650	20240416	14.15	3455	-12.45	20240123	2650	14.15	20240416	5790	-47.75	20230821	2650	14.15	20240416	5.31	N	081150	500	121 억	678908	N	N	N	N
25	20240626	090700	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-10	5	-0.33	77041975	25648	14.08	3010	3035	2990	3945	2125	3035	3003.82	2.80	7063	3085	3060	3015	2990	2945	3072	3002	121	910	500	2240	5	1	24268402	734	-32.88	0.47	12	0.11	-92.00	6498.00	5790	20230821	-47.75	2650	20240416	14.15	3455	-12.45	20240123	2650	14.15	20240416	5790	-47.75	20230821	2650	14.15	20240416	5.31	N	081150	500	121 억	678908	N	N	N	N
26	20240625	160658	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	55	2	1.85	546082025	181419	174.99	2970	3040	2970	3870	2090	2980	3010.00	2.69	25980	3013	2996	2968	2951	2923	3005	2960	121	890	500	2200	5	1	24268402	737	-32.99	0.47	12	0.75	-92.00	6498.00	5790	20230821	-47.58	2650	20240416	14.53	3455	-12.16	20240123	2650	14.53	20240416	5790	-47.58	20230821	2650	14.53	20240416	5.38	N	081150	500	121 억	653531	N	N	N	N
27	20240625	150654	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	40	2	1.34	477911740	158919	153.29	2970	3040	2970	3870	2090	2980	3007.27	2.69	27029	3013	2996	2968	2951	2923	3005	2960	121	890	500	2200	5	1	24268402	733	-32.83	0.46	12	0.65	-92.00	6498.00	5790	20230821	-47.84	2650	20240416	13.96	3455	-12.59	20240123	2650	13.96	20240416	5790	-47.84	20230821	2650	13.96	20240416	5.38	N	081150	500	121 억	653531	N	N	N	N
28	20240625	140658	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	25	2	0.84	336025335	111869	107.90	2970	3040	2970	3870	2090	2980	3003.74	2.69	18177	3013	2996	2968	2951	2923	3005	2960	121	890	500	2200	5	1	24268402	729	-32.66	0.46	12	0.46	-92.00	6498.00	5790	20230821	-48.10	2650	20240416	13.40	3455	-13.02	20240123	2650	13.40	20240416	5790	-48.10	20230821	2650	13.40	20240416	5.38	N	081150	500	121 억	653531	N	N	N	N
29	20240625	130659	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	35	2	1.17	285299980	95020	91.65	2970	3040	2970	3870	2090	2980	3002.53	2.69	17793	3013	2996	2968	2951	2923	3005	2960	121	890	500	2200	5	1	24268402	732	-32.77	0.46	12	0.39	-92.00	6498.00	5790	20230821	-47.93	2650	20240416	13.77	3455	-12.74	20240123	2650	13.77	20240416	5790	-47.93	20230821	2650	13.77	20240416	5.38	N	081150	500	121 억	653531	N	N	N	N
30	20240625	120702	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	25	2	0.84	270796265	90195	87.00	2970	3040	2970	3870	2090	2980	3002.34	2.69	17806	3013	2996	2968	2951	2923	3005	2960	121	890	500	2200	5	1	24268402	729	-32.66	0.46	12	0.37	-92.00	6498.00	5790	20230821	-48.10	2650	20240416	13.40	3455	-13.02	20240123	2650	13.40	20240416	5790	-48.10	20230821	2650	13.40	20240416	5.38	N	081150	500	121 억	653531	N	N	N	N
31	20240625	110701	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	20	2	0.67	228699825	76186	73.49	2970	3040	2970	3870	2090	2980	3001.86	2.69	14843	3013	2996	2968	2951	2923	3005	2960	121	890	500	2200	5	1	24268402	728	-32.61	0.46	12	0.31	-92.00	6498.00	5790	20230821	-48.19	2650	20240416	13.21	3455	-13.17	20240123	2650	13.21	20240416	5790	-48.19	20230821	2650	13.21	20240416	5.38	N	081150	500	121 억	653531	N	N	N	N
32	20240625	100658	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	5	2	0.17	190969330	63598	61.34	2970	3040	2970	3870	2090	2980	3002.76	2.69	7333	3013	2996	2968	2951	2923	3005	2960	121	890	500	2200	5	1	24268402	724	-32.45	0.46	12	0.26	-92.00	6498.00	5790	20230821	-48.45	2650	20240416	12.64	3455	-13.60	20240123	2650	12.64	20240416	5790	-48.45	20230821	2650	12.64	20240416	5.38	N	081150	500	121 억	653531	N	N	N	N
33	20240625	090658	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	40	2	1.34	50523905	16920	16.32	2970	3020	2970	3870	2090	2980	2986.05	2.69	5098	3013	2996	2968	2951	2923	3005	2960	121	890	500	2200	5	1	24268402	733	-32.83	0.46	12	0.07	-92.00	6498.00	5790	20230821	-47.84	2650	20240416	13.96	3455	-12.59	20240123	2650	13.96	20240416	5790	-47.84	20230821	2650	13.96	20240416	5.38	N	081150	500	121 억	653531	N	N	N	N
34	20240624	160655	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	5	2	0.17	304435280	102577	75.29	2945	2985	2940	3865	2085	2975	2967.83	2.59	25736	3015	2995	2960	2940	2905	3005	2950	121	890	500	2200	5	1	24268402	723	-32.39	0.46	12	0.42	-92.00	6498.00	5790	20230821	-48.53	2650	20240416	12.45	3455	-13.75	20240123	2650	12.45	20240416	5790	-48.53	20230821	2650	12.45	20240416	5.36	N	081150	500	121 억	628015	N	N	N	N
35	20240624	150656	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	0	3	0.00	279271135	94128	69.09	2945	2985	2940	3865	2085	2975	2966.93	2.59	24890	3015	2995	2960	2940	2905	3005	2950	121	890	500	2200	5	1	24268402	722	-32.34	0.46	12	0.39	-92.00	6498.00	5790	20230821	-48.62	2650	20240416	12.26	3455	-13.89	20240123	2650	12.26	20240416	5790	-48.62	20230821	2650	12.26	20240416	5.36	N	081150	500	121 억	628015	N	N	N	N
36	20240624	140657	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	0	3	0.00	194244615	65535	48.10	2945	2985	2940	3865	2085	2975	2963.98	2.59	20149	3015	2995	2960	2940	2905	3005	2950	121	890	500	2200	5	1	24268402	722	-32.34	0.46	12	0.27	-92.00	6498.00	5790	20230821	-48.62	2650	20240416	12.26	3455	-13.89	20240123	2650	12.26	20240416	5790	-48.62	20230821	2650	12.26	20240416	5.36	N	081150	500	121 억	628015	N	N	N	N
37	20240624	130655	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-5	5	-0.17	169678535	57273	42.04	2945	2985	2940	3865	2085	2975	2962.63	2.59	18366	3015	2995	2960	2940	2905	3005	2950	121	890	500	2200	5	1	24268402	721	-32.28	0.46	12	0.24	-92.00	6498.00	5790	20230821	-48.70	2650	20240416	12.08	3455	-14.04	20240123	2650	12.08	20240416	5790	-48.70	20230821	2650	12.08	20240416	5.36	N	081150	500	121 억	628015	N	N	N	N
38	20240624	120656	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-5	5	-0.17	133260125	44993	33.02	2945	2985	2940	3865	2085	2975	2961.80	2.59	14542	3015	2995	2960	2940	2905	3005	2950	121	890	500	2200	5	1	24268402	721	-32.28	0.46	12	0.19	-92.00	6498.00	5790	20230821	-48.70	2650	20240416	12.08	3455	-14.04	20240123	2650	12.08	20240416	5790	-48.70	20230821	2650	12.08	20240416	5.36	N	081150	500	121 억	628015	N	N	N	N
39	20240624	110659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-25	5	-0.84	74662435	25244	18.53	2945	2985	2940	3865	2085	2975	2957.63	2.59	1292	3015	2995	2960	2940	2905	3005	2950	121	890	500	2200	5	1	24268402	716	-32.07	0.45	12	0.10	-92.00	6498.00	5790	20230821	-49.05	2650	20240416	11.32	3455	-14.62	20240123	2650	11.32	20240416	5790	-49.05	20230821	2650	11.32	20240416	5.36	N	081150	500	121 억	628015	N	N	N	N
40	20240624	100656	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	5	2	0.17	40842880	13835	10.15	2945	2980	2940	3865	2085	2975	2952.14	2.59	1584	3015	2995	2960	2940	2905	3005	2950	121	890	500	2200	5	1	24268402	723	-32.39	0.46	12	0.06	-92.00	6498.00	5790	20230821	-48.53	2650	20240416	12.45	3455	-13.75	20240123	2650	12.45	20240416	5790	-48.53	20230821	2650	12.45	20240416	5.36	N	081150	500	121 억	628015	N	N	N	N
41	20240624	090657	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-30	5	-1.01	24070055	8173	6.00	2945	2960	2945	3865	2085	2975	2945.07	2.59	747	3015	2995	2960	2940	2905	3005	2950	121	890	500	2200	5	1	24268402	715	-32.01	0.45	12	0.03	-92.00	6498.00	5790	20230821	-49.14	2650	20240416	11.13	3455	-14.76	20240123	2650	11.13	20240416	5790	-49.14	20230821	2650	11.13	20240416	5.36	N	081150	500	121 억	628015	N	N	N	N
42	20240621	160633	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	0	3	0.00	397574900	134171	127.13	2970	2980	2925	3865	2085	2975	2963.17	2.54	11942	3015	2995	2955	2935	2895	3005	2945	121	890	500	2200	5	1	24268402	722	-32.34	0.46	12	0.55	-92.00	6498.00	5790	20230821	-48.62	2650	20240416	12.26	3455	-13.89	20240123	2650	12.26	20240416	5790	-48.62	20230821	2650	12.26	20240416	5.44	N	081150	500	121 억	616054	N	N	N	N
43	20240621	150633	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	5	2	0.17	320052790	108099	102.42	2970	2980	2925	3865	2085	2975	2960.74	2.54	13143	3015	2995	2955	2935	2895	3005	2945	121	890	500	2200	5	1	24268402	723	-32.39	0.46	12	0.45	-92.00	6498.00	5790	20230821	-48.53	2650	20240416	12.45	3455	-13.75	20240123	2650	12.45	20240416	5790	-48.53	20230821	2650	12.45	20240416	5.44	N	081150	500	121 억	616054	N	N	N	N
44	20240621	140634	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-5	5	-0.17	261567770	88410	83.77	2970	2980	2925	3865	2085	2975	2958.58	2.54	12118	3015	2995	2955	2935	2895	3005	2945	121	890	500	2200	5	1	24268402	721	-32.28	0.46	12	0.36	-92.00	6498.00	5790	20230821	-48.70	2650	20240416	12.08	3455	-14.04	20240123	2650	12.08	20240416	5790	-48.70	20230821	2650	12.08	20240416	5.44	N	081150	500	121 억	616054	N	N	N	N
45	20240621	130635	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	-15	5	-0.50	222362640	75193	71.25	2970	2980	2925	3865	2085	2975	2957.23	2.54	2875	3015	2995	2955	2935	2895	3005	2945	121	890	500	2200	5	1	24268402	718	-32.17	0.46	12	0.31	-92.00	6498.00	5790	20230821	-48.88	2650	20240416	11.70	3455	-14.33	20240123	2650	11.70	20240416	5790	-48.88	20230821	2650	11.70	20240416	5.44	N	081150	500	121 억	616054	N	N	N	N
46	20240621	120638	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-5	5	-0.17	189305590	63993	60.63	2970	2980	2925	3865	2085	2975	2958.22	2.54	3001	3015	2995	2955	2935	2895	3005	2945	121	890	500	2200	5	1	24268402	721	-32.28	0.46	12	0.26	-92.00	6498.00	5790	20230821	-48.70	2650	20240416	12.08	3455	-14.04	20240123	2650	12.08	20240416	5790	-48.70	20230821	2650	12.08	20240416	5.44	N	081150	500	121 억	616054	N	N	N	N
47	20240621	110635	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-5	5	-0.17	137798620	46687	44.24	2970	2975	2925	3865	2085	2975	2951.54	2.54	2318	3015	2995	2955	2935	2895	3005	2945	121	890	500	2200	5	1	24268402	721	-32.28	0.46	12	0.19	-92.00	6498.00	5790	20230821	-48.70	2650	20240416	12.08	3455	-14.04	20240123	2650	12.08	20240416	5790	-48.70	20230821	2650	12.08	20240416	5.44	N	081150	500	121 억	616054	N	N	N	N
48	20240621	100633	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	-20	5	-0.67	102679485	34812	32.98	2970	2975	2925	3865	2085	2975	2949.54	2.54	-425	3015	2995	2955	2935	2895	3005	2945	121	890	500	2200	5	1	24268402	717	-32.12	0.45	12	0.14	-92.00	6498.00	5790	20230821	-48.96	2650	20240416	11.51	3455	-14.47	20240123	2650	11.51	20240416	5790	-48.96	20230821	2650	11.51	20240416	5.44	N	081150	500	121 억	616054	N	N	N	N
49	20240621	090637	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-30	5	-1.01	12856485	4351	4.12	2970	2970	2945	3865	2085	2975	2954.83	2.54	306	3015	2995	2955	2935	2895	3005	2945	121	890	500	2200	5	1	24268402	715	-32.01	0.45	12	0.02	-92.00	6498.00	5790	20230821	-49.14	2650	20240416	11.13	3455	-14.76	20240123	2650	11.13	20240416	5790	-49.14	20230821	2650	11.13	20240416	5.44	N	081150	500	121 억	616054	N	N	N	N
50	20240620	160631	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	40	2	1.36	310449985	105258	107.10	2915	2975	2915	3815	2055	2935	2947.42	2.41	30818	2985	2960	2940	2915	2895	2957	2912	121	880	500	2170	5	1	24268402	722	-32.34	0.46	12	0.43	-92.00	6498.00	5790	20230821	-48.62	2650	20240416	12.26	3455	-13.89	20240123	2650	12.26	20240416	5790	-48.62	20230821	2650	12.26	20240416	5.47	N	081150	500	121 억	585342	N	N	N	N
51	20240620	150633	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	25	2	0.85	257609805	87448	88.98	2915	2970	2915	3815	2055	2935	2945.86	2.41	28569	2985	2960	2940	2915	2895	2957	2912	121	880	500	2170	5	1	24268402	718	-32.17	0.46	12	0.36	-92.00	6498.00	5790	20230821	-48.88	2650	20240416	11.70	3455	-14.33	20240123	2650	11.70	20240416	5790	-48.88	20230821	2650	11.70	20240416	5.47	N	081150	500	121 억	585342	N	N	N	N
52	20240620	140633	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	20	2	0.68	184152470	62644	63.74	2915	2965	2915	3815	2055	2935	2939.67	2.41	23305	2985	2960	2940	2915	2895	2957	2912	121	880	500	2170	5	1	24268402	717	-32.12	0.45	12	0.26	-92.00	6498.00	5790	20230821	-48.96	2650	20240416	11.51	3455	-14.47	20240123	2650	11.51	20240416	5790	-48.96	20230821	2650	11.51	20240416	5.47	N	081150	500	121 억	585342	N	N	N	N
53	20240620	130633	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	15	2	0.51	141267760	48069	48.91	2915	2965	2915	3815	2055	2935	2938.85	2.41	13586	2985	2960	2940	2915	2895	2957	2912	121	880	500	2170	5	1	24268402	716	-32.07	0.45	12	0.20	-92.00	6498.00	5790	20230821	-49.05	2650	20240416	11.32	3455	-14.62	20240123	2650	11.32	20240416	5790	-49.05	20230821	2650	11.32	20240416	5.47	N	081150	500	121 억	585342	N	N	N	N
54	20240620	120632	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	15	2	0.51	125663950	42766	43.51	2915	2965	2915	3815	2055	2935	2938.41	2.41	11842	2985	2960	2940	2915	2895	2957	2912	121	880	500	2170	5	1	24268402	716	-32.07	0.45	12	0.18	-92.00	6498.00	5790	20230821	-49.05	2650	20240416	11.32	3455	-14.62	20240123	2650	11.32	20240416	5790	-49.05	20230821	2650	11.32	20240416	5.47	N	081150	500	121 억	585342	N	N	N	N
55	20240620	110634	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	15	2	0.51	113274170	38561	39.23	2915	2965	2915	3815	2055	2935	2937.53	2.41	10136	2985	2960	2940	2915	2895	2957	2912	121	880	500	2170	5	1	24268402	716	-32.07	0.45	12	0.16	-92.00	6498.00	5790	20230821	-49.05	2650	20240416	11.32	3455	-14.62	20240123	2650	11.32	20240416	5790	-49.05	20230821	2650	11.32	20240416	5.47	N	081150	500	121 억	585342	N	N	N	N
56	20240620	100633	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-10	5	-0.34	42759955	14623	14.88	2915	2945	2915	3815	2055	2935	2924.16	2.41	5130	2985	2960	2940	2915	2895	2957	2912	121	880	500	2170	5	1	24268402	710	-31.79	0.45	12	0.06	-92.00	6498.00	5790	20230821	-49.48	2650	20240416	10.38	3455	-15.34	20240123	2650	10.38	20240416	5790	-49.48	20230821	2650	10.38	20240416	5.47	N	081150	500	121 억	585342	N	N	N	N
57	20240620	090640	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-10	5	-0.34	3771715	1290	1.31	2915	2940	2915	3815	2055	2935	2923.81	2.41	822	2985	2960	2940	2915	2895	2957	2912	121	880	500	2170	5	1	24268402	710	-31.79	0.45	12	0.01	-92.00	6498.00	5790	20230821	-49.48	2650	20240416	10.38	3455	-15.34	20240123	2650	10.38	20240416	5790	-49.48	20230821	2650	10.38	20240416	5.47	N	081150	500	121 억	585342	N	N	N	N
58	20240619	160630	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	-25	5	-0.84	284524625	96880	117.25	2935	2965	2920	3845	2075	2960	2936.88	2.39	4886	2996	2977	2941	2922	2886	2987	2932	121	885	500	2190	5	1	24268402	712	-31.90	0.45	12	0.40	-92.00	6498.00	5790	20230821	-49.31	2650	20240416	10.75	3455	-15.05	20240123	2650	10.75	20240416	5790	-49.31	20230821	2650	10.75	20240416	5.53	N	081150	500	121 억	580457	N	N	N	N
59	20240619	150629	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-15	5	-0.51	274582245	93503	113.17	2935	2965	2920	3845	2075	2960	2936.61	2.39	5187	2996	2977	2941	2922	2886	2987	2932	121	885	500	2190	5	1	24268402	715	-32.01	0.45	12	0.39	-92.00	6498.00	5790	20230821	-49.14	2650	20240416	11.13	3455	-14.76	20240123	2650	11.13	20240416	5790	-49.14	20230821	2650	11.13	20240416	5.53	N	081150	500	121 억	580457	N	N	N	N
60	20240619	140634	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-20	5	-0.68	214574560	73165	88.55	2935	2960	2920	3845	2075	2960	2932.75	2.39	6738	2996	2977	2941	2922	2886	2987	2932	121	885	500	2190	5	1	24268402	713	-31.96	0.45	12	0.30	-92.00	6498.00	5790	20230821	-49.22	2650	20240416	10.94	3455	-14.91	20240123	2650	10.94	20240416	5790	-49.22	20230821	2650	10.94	20240416	5.53	N	081150	500	121 억	580457	N	N	N	N
61	20240619	130629	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-15	5	-0.51	183438840	62597	75.76	2935	2950	2920	3845	2075	2960	2930.47	2.39	6439	2996	2977	2941	2922	2886	2987	2932	121	885	500	2190	5	1	24268402	715	-32.01	0.45	12	0.26	-92.00	6498.00	5790	20230821	-49.14	2650	20240416	11.13	3455	-14.76	20240123	2650	11.13	20240416	5790	-49.14	20230821	2650	11.13	20240416	5.53	N	081150	500	121 억	580457	N	N	N	N
62	20240619	120629	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-30	5	-1.01	163662025	55876	67.63	2935	2950	2920	3845	2075	2960	2929.02	2.39	3664	2996	2977	2941	2922	2886	2987	2932	121	885	500	2190	5	1	24268402	711	-31.85	0.45	12	0.23	-92.00	6498.00	5790	20230821	-49.40	2650	20240416	10.57	3455	-15.20	20240123	2650	10.57	20240416	5790	-49.40	20230821	2650	10.57	20240416	5.53	N	081150	500	121 억	580457	N	N	N	N
63	20240619	110630	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-30	5	-1.01	109357115	37401	45.27	2935	2950	2920	3845	2075	2960	2923.91	2.39	3996	2996	2977	2941	2922	2886	2987	2932	121	885	500	2190	5	1	24268402	711	-31.85	0.45	12	0.15	-92.00	6498.00	5790	20230821	-49.40	2650	20240416	10.57	3455	-15.20	20240123	2650	10.57	20240416	5790	-49.40	20230821	2650	10.57	20240416	5.53	N	081150	500	121 억	580457	N	N	N	N
64	20240619	100632	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-35	5	-1.18	91947745	31445	38.06	2935	2950	2920	3845	2075	2960	2924.08	2.39	4142	2996	2977	2941	2922	2886	2987	2932	121	885	500	2190	5	1	24268402	710	-31.79	0.45	12	0.13	-92.00	6498.00	5790	20230821	-49.48	2650	20240416	10.38	3455	-15.34	20240123	2650	10.38	20240416	5790	-49.48	20230821	2650	10.38	20240416	5.53	N	081150	500	121 억	580457	N	N	N	N
65	20240619	090639	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-10	5	-0.34	30909810	10573	12.80	2935	2950	2920	3845	2075	2960	2923.47	2.39	1317	2996	2977	2941	2922	2886	2987	2932	121	885	500	2190	5	1	24268402	716	-32.07	0.45	12	0.04	-92.00	6498.00	5790	20230821	-49.05	2650	20240416	11.32	3455	-14.62	20240123	2650	11.32	20240416	5790	-49.05	20230821	2650	11.32	20240416	5.53	N	081150	500	121 억	580457	N	N	N	N
66	20240618	160626	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	20	2	0.68	239701220	82060	80.68	2920	2960	2905	3820	2060	2940	2921.05	2.36	7454	2970	2955	2930	2915	2890	2942	2902	121	880	500	2170	5	1	24268402	718	-32.17	0.46	12	0.34	-92.00	6498.00	5790	20230821	-48.88	2650	20240416	11.70	3455	-14.33	20240123	2650	11.70	20240416	5790	-48.88	20230821	2650	11.70	20240416	5.58	N	081150	500	121 억	573040	N	N	N	N
67	20240618	150624	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-15	5	-0.51	203443785	69766	68.59	2920	2945	2905	3820	2060	2940	2916.09	2.36	6831	2970	2955	2930	2915	2890	2942	2902	121	880	500	2170	5	1	24268402	710	-31.79	0.45	12	0.29	-92.00	6498.00	5790	20230821	-49.48	2650	20240416	10.38	3455	-15.34	20240123	2650	10.38	20240416	5790	-49.48	20230821	2650	10.38	20240416	5.58	N	081150	500	121 억	573040	N	N	N	N
68	20240618	140626	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-30	5	-1.02	181863125	62374	61.32	2920	2945	2905	3820	2060	2940	2915.69	2.36	5221	2970	2955	2930	2915	2890	2942	2902	121	880	500	2170	5	1	24268402	706	-31.63	0.45	12	0.26	-92.00	6498.00	5790	20230821	-49.74	2650	20240416	9.81	3455	-15.77	20240123	2650	9.81	20240416	5790	-49.74	20230821	2650	9.81	20240416	5.58	N	081150	500	121 억	573040	N	N	N	N
69	20240618	130630	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	-20	5	-0.68	119221210	40845	40.16	2920	2945	2910	3820	2060	2940	2918.87	2.36	3705	2970	2955	2930	2915	2890	2942	2902	121	880	500	2170	5	1	24268402	709	-31.74	0.45	12	0.17	-92.00	6498.00	5790	20230821	-49.57	2650	20240416	10.19	3455	-15.48	20240123	2650	10.19	20240416	5790	-49.57	20230821	2650	10.19	20240416	5.58	N	081150	500	121 억	573040	N	N	N	N
70	20240618	120630	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	-20	5	-0.68	94518920	32368	31.82	2920	2945	2910	3820	2060	2940	2920.13	2.36	3750	2970	2955	2930	2915	2890	2942	2902	121	880	500	2170	5	1	24268402	709	-31.74	0.45	12	0.13	-92.00	6498.00	5790	20230821	-49.57	2650	20240416	10.19	3455	-15.48	20240123	2650	10.19	20240416	5790	-49.57	20230821	2650	10.19	20240416	5.58	N	081150	500	121 억	573040	N	N	N	N
71	20240618	110627	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	-20	5	-0.68	64325425	22009	21.64	2920	2945	2915	3820	2060	2940	2922.69	2.36	3750	2970	2955	2930	2915	2890	2942	2902	121	880	500	2170	5	1	24268402	709	-31.74	0.45	12	0.09	-92.00	6498.00	5790	20230821	-49.57	2650	20240416	10.19	3455	-15.48	20240123	2650	10.19	20240416	5790	-49.57	20230821	2650	10.19	20240416	5.58	N	081150	500	121 억	573040	N	N	N	N
72	20240618	100628	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	-20	5	-0.68	49229220	16838	16.55	2920	2945	2915	3820	2060	2940	2923.70	2.36	4210	2970	2955	2930	2915	2890	2942	2902	121	880	500	2170	5	1	24268402	709	-31.74	0.45	12	0.07	-92.00	6498.00	5790	20230821	-49.57	2650	20240416	10.19	3455	-15.48	20240123	2650	10.19	20240416	5790	-49.57	20230821	2650	10.19	20240416	5.58	N	081150	500	121 억	573040	N	N	N	N
73	20240618	090633	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	-5	5	-0.17	2940180	1006	0.99	2920	2935	2920	3820	2060	2940	2922.64	2.36	159	2970	2955	2930	2915	2890	2942	2902	121	880	500	2170	5	1	24268402	712	-31.90	0.45	12	0.00	-92.00	6498.00	5790	20230821	-49.31	2650	20240416	10.75	3455	-15.05	20240123	2650	10.75	20240416	5790	-49.31	20230821	2650	10.75	20240416	5.58	N	081150	500	121 억	573040	N	N	N	N
74	20240617	160622	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	5	2	0.17	292805365	100267	76.19	2945	2945	2905	3815	2055	2935	2919.22	2.44	-18878	2978	2956	2923	2901	2868	2967	2912	121	880	500	2170	5	1	24268402	713	-31.96	0.45	12	0.41	-92.00	6498.00	5790	20230821	-49.22	2650	20240416	10.94	3455	-14.91	20240123	2650	10.94	20240416	5790	-49.22	20230821	2650	10.94	20240416	5.56	N	081150	500	121 억	591904	N	N	N	N
75	20240617	150626	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-25	5	-0.85	253298360	86822	65.98	2945	2945	2905	3815	2055	2935	2917.44	2.44	-16129	2978	2956	2923	2901	2868	2967	2912	121	880	500	2170	5	1	24268402	706	-31.63	0.45	12	0.36	-92.00	6498.00	5790	20230821	-49.74	2650	20240416	9.81	3455	-15.77	20240123	2650	9.81	20240416	5790	-49.74	20230821	2650	9.81	20240416	5.56	N	081150	500	121 억	591904	N	N	N	N
76	20240617	140620	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	-15	5	-0.51	195681175	67056	50.96	2945	2945	2905	3815	2055	2935	2918.18	2.44	-16499	2978	2956	2923	2901	2868	2967	2912	121	880	500	2170	5	1	24268402	709	-31.74	0.45	12	0.28	-92.00	6498.00	5790	20230821	-49.57	2650	20240416	10.19	3455	-15.48	20240123	2650	10.19	20240416	5790	-49.57	20230821	2650	10.19	20240416	5.56	N	081150	500	121 억	591904	N	N	N	N
77	20240617	130620	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	-15	5	-0.51	182220760	62452	47.46	2945	2945	2905	3815	2055	2935	2917.77	2.44	-16281	2978	2956	2923	2901	2868	2967	2912	121	880	500	2170	5	1	24268402	709	-31.74	0.45	12	0.26	-92.00	6498.00	5790	20230821	-49.57	2650	20240416	10.19	3455	-15.48	20240123	2650	10.19	20240416	5790	-49.57	20230821	2650	10.19	20240416	5.56	N	081150	500	121 억	591904	N	N	N	N
78	20240617	120622	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-20	5	-0.68	151342000	51855	39.41	2945	2945	2905	3815	2055	2935	2918.56	2.44	-14562	2978	2956	2923	2901	2868	2967	2912	121	880	500	2170	5	1	24268402	707	-31.68	0.45	12	0.21	-92.00	6498.00	5790	20230821	-49.65	2650	20240416	10.00	3455	-15.63	20240123	2650	10.00	20240416	5790	-49.65	20230821	2650	10.00	20240416	5.56	N	081150	500	121 억	591904	N	N	N	N
79	20240617	110617	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-10	5	-0.34	95503400	32677	24.83	2945	2945	2905	3815	2055	2935	2922.65	2.44	-1864	2978	2956	2923	2901	2868	2967	2912	121	880	500	2170	5	1	24268402	710	-31.79	0.45	12	0.13	-92.00	6498.00	5790	20230821	-49.48	2650	20240416	10.38	3455	-15.34	20240123	2650	10.38	20240416	5790	-49.48	20230821	2650	10.38	20240416	5.56	N	081150	500	121 억	591904	N	N	N	N
80	20240617	100617	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-20	5	-0.68	46468110	15938	12.11	2945	2945	2905	3815	2055	2935	2915.55	2.44	-397	2978	2956	2923	2901	2868	2967	2912	121	880	500	2170	5	1	24268402	707	-31.68	0.45	12	0.07	-92.00	6498.00	5790	20230821	-49.65	2650	20240416	10.00	3455	-15.63	20240123	2650	10.00	20240416	5790	-49.65	20230821	2650	10.00	20240416	5.56	N	081150	500	121 억	591904	N	N	N	N
81	20240617	090621	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	-15	5	-0.51	4759405	1622	1.23	2945	2945	2920	3815	2055	2935	2934.28	2.44	-360	2978	2956	2923	2901	2868	2967	2912	121	880	500	2170	5	1	24268402	709	-31.74	0.45	12	0.01	-92.00	6498.00	5790	20230821	-49.57	2650	20240416	10.19	3455	-15.48	20240123	2650	10.19	20240416	5790	-49.57	20230821	2650	10.19	20240416	5.56	N	081150	500	121 억	591904	N	N	N	N
82	20240614	160528	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	-5	5	-0.17	381994155	131090	120.26	2920	2945	2890	3820	2060	2940	2913.91	2.49	-12990	2980	2960	2925	2905	2870	2970	2915	121	880	500	2170	5	1	24268402	712	-31.90	0.45	12	0.54	-92.00	6498.00	5790	20230821	-49.31	2650	20240416	10.75	3455	-15.05	20240123	2650	10.75	20240416	5790	-49.31	20230821	2650	10.75	20240416	5.64	N	081150	500	121 억	604839	N	N	N	N
83	20240614	150529	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-25	5	-0.85	333177365	114419	104.96	2920	2945	2890	3820	2060	2940	2911.91	2.49	-12739	2980	2960	2925	2905	2870	2970	2915	121	880	500	2170	5	1	24268402	707	-31.68	0.45	12	0.47	-92.00	6498.00	5790	20230821	-49.65	2650	20240416	10.00	3455	-15.63	20240123	2650	10.00	20240416	5790	-49.65	20230821	2650	10.00	20240416	5.64	N	081150	500	121 억	604839	N	N	N	N
84	20240614	140528	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-30	5	-1.02	254334950	87327	80.11	2920	2945	2890	3820	2060	2940	2912.44	2.49	-13525	2980	2960	2925	2905	2870	2970	2915	121	880	500	2170	5	1	24268402	706	-31.63	0.45	12	0.36	-92.00	6498.00	5790	20230821	-49.74	2650	20240416	9.81	3455	-15.77	20240123	2650	9.81	20240416	5790	-49.74	20230821	2650	9.81	20240416	5.64	N	081150	500	121 억	604839	N	N	N	N
85	20240614	130528	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-10	5	-0.34	217651865	74731	68.55	2920	2945	2890	3820	2060	2940	2912.47	2.49	-15853	2980	2960	2925	2905	2870	2970	2915	121	880	500	2170	5	1	24268402	711	-31.85	0.45	12	0.31	-92.00	6498.00	5790	20230821	-49.40	2650	20240416	10.57	3455	-15.20	20240123	2650	10.57	20240416	5790	-49.40	20230821	2650	10.57	20240416	5.64	N	081150	500	121 억	604839	N	N	N	N
86	20240614	120533	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	-20	5	-0.68	206081120	70764	64.92	2920	2945	2890	3820	2060	2940	2912.23	2.49	-15682	2980	2960	2925	2905	2870	2970	2915	121	880	500	2170	5	1	24268402	709	-31.74	0.45	12	0.29	-92.00	6498.00	5790	20230821	-49.57	2650	20240416	10.19	3455	-15.48	20240123	2650	10.19	20240416	5790	-49.57	20230821	2650	10.19	20240416	5.64	N	081150	500	121 억	604839	N	N	N	N
87	20240614	110611	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-10	5	-0.34	171945955	59030	54.15	2920	2945	2890	3820	2060	2940	2912.86	2.49	-17335	2980	2960	2925	2905	2870	2970	2915	121	880	500	2170	5	1	24268402	711	-31.85	0.45	12	0.24	-92.00	6498.00	5790	20230821	-49.40	2650	20240416	10.57	3455	-15.20	20240123	2650	10.57	20240416	5790	-49.40	20230821	2650	10.57	20240416	5.64	N	081150	500	121 억	604839	N	N	N	N
88	20240614	100609	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	-35	5	-1.19	127132500	43653	40.04	2920	2945	2890	3820	2060	2940	2912.34	2.49	-16766	2980	2960	2925	2905	2870	2970	2915	121	880	500	2170	5	1	24268402	705	-31.58	0.45	12	0.18	-92.00	6498.00	5790	20230821	-49.83	2650	20240416	9.62	3455	-15.92	20240123	2650	9.62	20240416	5790	-49.83	20230821	2650	9.62	20240416	5.64	N	081150	500	121 억	604839	N	N	N	N
89	20240614	090612	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	-5	5	-0.17	3198445	1095	1.00	2920	2945	2920	3820	2060	2940	2920.95	2.49	135	2980	2960	2925	2905	2870	2970	2915	121	880	500	2170	5	1	24268402	712	-31.90	0.45	12	0.00	-92.00	6498.00	5790	20230821	-49.31	2650	20240416	10.75	3455	-15.05	20240123	2650	10.75	20240416	5790	-49.31	20230821	2650	10.75	20240416	5.64	N	081150	500	121 억	604839	N	N	N	N
90	20240613	160605	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	50	2	1.73	308763490	105721	87.99	2890	2945	2890	3755	2025	2890	2920.55	2.45	6135	2940	2915	2900	2875	2860	2907	2867	121	865	500	2130	5	1	24268402	713	-31.96	0.45	12	0.44	-92.00	6498.00	5790	20230821	-49.22	2650	20240416	10.94	3455	-14.91	20240123	2650	10.94	20240416	5790	-49.22	20230821	2650	10.94	20240416	5.76	N	081150	500	121 억	595212	N	N	N	N
91	20240613	150615	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	35	2	1.21	263420110	90238	75.10	2890	2945	2890	3755	2025	2890	2919.17	2.45	5226	2940	2915	2900	2875	2860	2907	2867	121	865	500	2130	5	1	24268402	710	-31.79	0.45	12	0.37	-92.00	6498.00	5790	20230821	-49.48	2650	20240416	10.38	3455	-15.34	20240123	2650	10.38	20240416	5790	-49.48	20230821	2650	10.38	20240416	5.76	N	081150	500	121 억	595212	N	N	N	N
92	20240613	140608	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	25	2	0.87	236811280	81134	67.53	2890	2945	2890	3755	2025	2890	2918.77	2.45	4368	2940	2915	2900	2875	2860	2907	2867	121	865	500	2130	5	1	24268402	707	-31.68	0.45	12	0.33	-92.00	6498.00	5790	20230821	-49.65	2650	20240416	10.00	3455	-15.63	20240123	2650	10.00	20240416	5790	-49.65	20230821	2650	10.00	20240416	5.76	N	081150	500	121 억	595212	N	N	N	N
93	20240613	130608	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	40	2	1.38	213766590	73239	60.96	2890	2945	2890	3755	2025	2890	2918.75	2.45	8747	2940	2915	2900	2875	2860	2907	2867	121	865	500	2130	5	1	24268402	711	-31.85	0.45	12	0.30	-92.00	6498.00	5790	20230821	-49.40	2650	20240416	10.57	3455	-15.20	20240123	2650	10.57	20240416	5790	-49.40	20230821	2650	10.57	20240416	5.76	N	081150	500	121 억	595212	N	N	N	N
94	20240613	120611	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	30	2	1.04	210193570	72017	59.94	2890	2945	2890	3755	2025	2890	2918.67	2.45	8747	2940	2915	2900	2875	2860	2907	2867	121	865	500	2130	5	1	24268402	709	-31.74	0.45	12	0.30	-92.00	6498.00	5790	20230821	-49.57	2650	20240416	10.19	3455	-15.48	20240123	2650	10.19	20240416	5790	-49.57	20230821	2650	10.19	20240416	5.76	N	081150	500	121 억	595212	N	N	N	N
95	20240613	110605	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	50	2	1.73	141586330	48619	40.47	2890	2940	2890	3755	2025	2890	2912.16	2.45	9678	2940	2915	2900	2875	2860	2907	2867	121	865	500	2130	5	1	24268402	713	-31.96	0.45	12	0.20	-92.00	6498.00	5790	20230821	-49.22	2650	20240416	10.94	3455	-14.91	20240123	2650	10.94	20240416	5790	-49.22	20230821	2650	10.94	20240416	5.76	N	081150	500	121 억	595212	N	N	N	N
96	20240613	100605	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	20	2	0.69	33497220	11516	9.58	2890	2925	2890	3755	2025	2890	2908.75	2.45	-786	2940	2915	2900	2875	2860	2907	2867	121	865	500	2130	5	1	24268402	706	-31.63	0.45	12	0.05	-92.00	6498.00	5790	20230821	-49.74	2650	20240416	9.81	3455	-15.77	20240123	2650	9.81	20240416	5790	-49.74	20230821	2650	9.81	20240416	5.76	N	081150	500	121 억	595212	N	N	N	N
97	20240613	090612	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	25	2	0.87	9521305	3280	2.73	2890	2915	2890	3755	2025	2890	2902.84	2.45	-2205	2940	2915	2900	2875	2860	2907	2867	121	865	500	2130	5	1	24268402	707	-31.68	0.45	12	0.01	-92.00	6498.00	5790	20230821	-49.65	2650	20240416	10.00	3455	-15.63	20240123	2650	10.00	20240416	5790	-49.65	20230821	2650	10.00	20240416	5.76	N	081150	500	121 억	595212	N	N	N	N
98	20240612	160600	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-15	5	-0.52	344735835	118898	93.30	2920	2925	2885	3775	2035	2905	2899.43	2.52	-15701	2981	2942	2911	2872	2841	2927	2857	121	870	500	2140	5	1	24268402	701	-31.41	0.44	12	0.49	-92.00	6498.00	5790	20230821	-50.09	2650	20240416	9.06	3455	-16.35	20240123	2650	9.06	20240416	5790	-50.09	20230821	2650	9.06	20240416	5.79	N	081150	500	121 억	610930	N	N	N	N
99	20240612	150608	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-10	5	-0.34	302176170	104181	81.75	2920	2925	2885	3775	2035	2905	2900.49	2.52	-20123	2981	2942	2911	2872	2841	2927	2857	121	870	500	2140	5	1	24268402	703	-31.47	0.45	12	0.43	-92.00	6498.00	5790	20230821	-50.00	2650	20240416	9.25	3455	-16.21	20240123	2650	9.25	20240416	5790	-50.00	20230821	2650	9.25	20240416	5.79	N	081150	500	121 억	610930	N	N	N	N
100	20240612	140604	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-5	5	-0.17	249643880	86036	67.51	2920	2925	2885	3775	2035	2905	2901.62	2.52	-19992	2981	2942	2911	2872	2841	2927	2857	121	870	500	2140	5	1	24268402	704	-31.52	0.45	12	0.35	-92.00	6498.00	5790	20230821	-49.91	2650	20240416	9.43	3455	-16.06	20240123	2650	9.43	20240416	5790	-49.91	20230821	2650	9.43	20240416	5.79	N	081150	500	121 억	610930	N	N	N	N
101	20240612	130603	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	0	3	0.00	160966360	55411	43.48	2920	2925	2895	3775	2035	2905	2904.95	2.52	-12437	2981	2942	2911	2872	2841	2927	2857	121	870	500	2140	5	1	24268402	705	-31.58	0.45	12	0.23	-92.00	6498.00	5790	20230821	-49.83	2650	20240416	9.62	3455	-15.92	20240123	2650	9.62	20240416	5790	-49.83	20230821	2650	9.62	20240416	5.79	N	081150	500	121 억	610930	N	N	N	N
102	20240612	120601	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	5	2	0.17	136673435	47048	36.92	2920	2925	2895	3775	2035	2905	2904.98	2.52	-5536	2981	2942	2911	2872	2841	2927	2857	121	870	500	2140	5	1	24268402	706	-31.63	0.45	12	0.19	-92.00	6498.00	5790	20230821	-49.74	2650	20240416	9.81	3455	-15.77	20240123	2650	9.81	20240416	5790	-49.74	20230821	2650	9.81	20240416	5.79	N	081150	500	121 억	610930	N	N	N	N
103	20240612	110603	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	10	2	0.34	99925910	34398	26.99	2920	2925	2895	3775	2035	2905	2904.99	2.52	6252	2981	2942	2911	2872	2841	2927	2857	121	870	500	2140	5	1	24268402	707	-31.68	0.45	12	0.14	-92.00	6498.00	5790	20230821	-49.65	2650	20240416	10.00	3455	-15.63	20240123	2650	10.00	20240416	5790	-49.65	20230821	2650	10.00	20240416	5.79	N	081150	500	121 억	610930	N	N	N	N
104	20240612	100603	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	10	2	0.34	80450005	27711	21.74	2920	2925	2895	3775	2035	2905	2903.18	2.52	9220	2981	2942	2911	2872	2841	2927	2857	121	870	500	2140	5	1	24268402	707	-31.68	0.45	12	0.11	-92.00	6498.00	5790	20230821	-49.65	2650	20240416	10.00	3455	-15.63	20240123	2650	10.00	20240416	5790	-49.65	20230821	2650	10.00	20240416	5.79	N	081150	500	121 억	610930	N	N	N	N
105	20240612	090603	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-10	5	-0.34	37967480	13091	10.27	2920	2920	2895	3775	2035	2905	2900.27	2.52	10093	2981	2942	2911	2872	2841	2927	2857	121	870	500	2140	5	1	24268402	703	-31.47	0.45	12	0.05	-92.00	6498.00	5790	20230821	-50.00	2650	20240416	9.25	3455	-16.21	20240123	2650	9.25	20240416	5790	-50.00	20230821	2650	9.25	20240416	5.79	N	081150	500	121 억	610930	N	N	N	N
106	20240610	160557	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	5	2	0.17	232591650	79607	57.83	2930	2955	2900	3805	2055	2930	2921.72	2.48	8940	3033	2981	2953	2901	2873	2967	2887	121	875	500	2160	5	1	24268402	712	-31.90	0.45	12	0.33	-92.00	6498.00	5790	20230821	-49.31	2650	20240416	10.75	3455	-15.05	20240123	2650	10.75	20240416	5790	-49.31	20230821	2650	10.75	20240416	5.87	N	081150	500	121 억	602412	N	N	N	N
107	20240610	150604	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	5	2	0.17	201343110	68949	50.09	2930	2955	2900	3805	2055	2930	2920.17	2.48	3938	3033	2981	2953	2901	2873	2967	2887	121	875	500	2160	5	1	24268402	712	-31.90	0.45	12	0.28	-92.00	6498.00	5790	20230821	-49.31	2650	20240416	10.75	3455	-15.05	20240123	2650	10.75	20240416	5790	-49.31	20230821	2650	10.75	20240416	5.87	N	081150	500	121 억	602412	N	N	N	N
108	20240610	140559	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	10	2	0.34	179274525	61433	44.63	2930	2955	2900	3805	2055	2930	2918.21	2.48	624	3033	2981	2953	2901	2873	2967	2887	121	875	500	2160	5	1	24268402	713	-31.96	0.45	12	0.25	-92.00	6498.00	5790	20230821	-49.22	2650	20240416	10.94	3455	-14.91	20240123	2650	10.94	20240416	5790	-49.22	20230821	2650	10.94	20240416	5.87	N	081150	500	121 억	602412	N	N	N	N
109	20240610	130557	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	25	2	0.85	162106085	55575	40.37	2930	2955	2900	3805	2055	2930	2916.89	2.48	885	3033	2981	2953	2901	2873	2967	2887	121	875	500	2160	5	1	24268402	717	-32.12	0.45	12	0.23	-92.00	6498.00	5790	20230821	-48.96	2650	20240416	11.51	3455	-14.47	20240123	2650	11.51	20240416	5790	-48.96	20230821	2650	11.51	20240416	5.87	N	081150	500	121 억	602412	N	N	N	N
110	20240610	120558	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-20	5	-0.68	126520385	43425	31.54	2930	2945	2900	3805	2055	2930	2913.54	2.48	-1976	3033	2981	2953	2901	2873	2967	2887	121	875	500	2160	5	1	24268402	706	-31.63	0.45	12	0.18	-92.00	6498.00	5790	20230821	-49.74	2650	20240416	9.81	3455	-15.77	20240123	2650	9.81	20240416	5790	-49.74	20230821	2650	9.81	20240416	5.87	N	081150	500	121 억	602412	N	N	N	N
111	20240610	110602	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-15	5	-0.51	106699580	36618	26.60	2930	2945	2900	3805	2055	2930	2913.86	2.48	-2717	3033	2981	2953	2901	2873	2967	2887	121	875	500	2160	5	1	24268402	707	-31.68	0.45	12	0.15	-92.00	6498.00	5790	20230821	-49.65	2650	20240416	10.00	3455	-15.63	20240123	2650	10.00	20240416	5790	-49.65	20230821	2650	10.00	20240416	5.87	N	081150	500	121 억	602412	N	N	N	N
112	20240610	100557	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-15	5	-0.51	80761510	27727	20.14	2930	2945	2900	3805	2055	2930	2912.74	2.48	-1950	3033	2981	2953	2901	2873	2967	2887	121	875	500	2160	5	1	24268402	707	-31.68	0.45	12	0.11	-92.00	6498.00	5790	20230821	-49.65	2650	20240416	10.00	3455	-15.63	20240123	2650	10.00	20240416	5790	-49.65	20230821	2650	10.00	20240416	5.87	N	081150	500	121 억	602412	N	N	N	N
113	20240610	090604	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-5	5	-0.17	16960835	5800	4.21	2930	2945	2910	3805	2055	2930	2924.28	2.48	-1925	3033	2981	2953	2901	2873	2967	2887	121	875	500	2160	5	1	24268402	710	-31.79	0.45	12	0.02	-92.00	6498.00	5790	20230821	-49.48	2650	20240416	10.38	3455	-15.34	20240123	2650	10.38	20240416	5790	-49.48	20230821	2650	10.38	20240416	5.87	N	081150	500	121 억	602412	N	N	N	N
114	20240607	160617	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-40	5	-1.35	404153600	136831	50.42	2980	3005	2925	3860	2080	2970	2953.85	2.51	-7901	3100	3035	2985	2920	2870	3010	2895	121	890	500	2190	5	1	24268402	711	-31.85	0.45	12	0.56	-92.00	6498.00	5790	20230821	-49.40	2650	20240416	10.57	3455	-15.20	20240123	2650	10.57	20240416	5790	-49.40	20230821	2650	10.57	20240416	5.54	N	081150	500	121 억	610226	N	N	N	N
115	20240607	150622	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-30	5	-1.01	347030800	117335	43.23	2980	3005	2925	3860	2080	2970	2957.59	2.51	-10417	3100	3035	2985	2920	2870	3010	2895	121	890	500	2190	5	1	24268402	713	-31.96	0.45	12	0.48	-92.00	6498.00	5790	20230821	-49.22	2650	20240416	10.94	3455	-14.91	20240123	2650	10.94	20240416	5790	-49.22	20230821	2650	10.94	20240416	5.54	N	081150	500	121 억	610226	N	N	N	N
116	20240607	140619	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-25	5	-0.84	262949690	88697	32.68	2980	3005	2940	3860	2080	2970	2964.57	2.51	-5000	3100	3035	2985	2920	2870	3010	2895	121	890	500	2190	5	1	24268402	715	-32.01	0.45	12	0.37	-92.00	6498.00	5790	20230821	-49.14	2650	20240416	11.13	3455	-14.76	20240123	2650	11.13	20240416	5790	-49.14	20230821	2650	11.13	20240416	5.54	N	081150	500	121 억	610226	N	N	N	N
117	20240607	130613	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-25	5	-0.84	242088995	81618	30.07	2980	3005	2940	3860	2080	2970	2966.11	2.51	-4499	3100	3035	2985	2920	2870	3010	2895	121	890	500	2190	5	1	24268402	715	-32.01	0.45	12	0.34	-92.00	6498.00	5790	20230821	-49.14	2650	20240416	11.13	3455	-14.76	20240123	2650	11.13	20240416	5790	-49.14	20230821	2650	11.13	20240416	5.54	N	081150	500	121 억	610226	N	N	N	N
118	20240607	120618	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-25	5	-0.84	225440635	75966	27.99	2980	3005	2940	3860	2080	2970	2967.65	2.51	-4628	3100	3035	2985	2920	2870	3010	2895	121	890	500	2190	5	1	24268402	715	-32.01	0.45	12	0.31	-92.00	6498.00	5790	20230821	-49.14	2650	20240416	11.13	3455	-14.76	20240123	2650	11.13	20240416	5790	-49.14	20230821	2650	11.13	20240416	5.54	N	081150	500	121 억	610226	N	N	N	N
119	20240607	110611	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-5	5	-0.17	179127995	60253	22.20	2980	3005	2945	3860	2080	2970	2972.94	2.51	-6567	3100	3035	2985	2920	2870	3010	2895	121	890	500	2190	5	1	24268402	720	-32.23	0.46	12	0.25	-92.00	6498.00	5790	20230821	-48.79	2650	20240416	11.89	3455	-14.18	20240123	2650	11.89	20240416	5790	-48.79	20230821	2650	11.89	20240416	5.54	N	081150	500	121 억	610226	N	N	N	N
120	20240607	100618	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	10	2	0.34	102080205	34215	12.61	2980	3005	2970	3860	2080	2970	2983.57	2.51	2240	3100	3035	2985	2920	2870	3010	2895	121	890	500	2190	5	1	24268402	723	-32.39	0.46	12	0.14	-92.00	6498.00	5790	20230821	-48.53	2650	20240416	12.45	3455	-13.75	20240123	2650	12.45	20240416	5790	-48.53	20230821	2650	12.45	20240416	5.54	N	081150	500	121 억	610226	N	N	N	N
121	20240607	090616	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	35	2	1.18	29716905	9922	3.66	2980	3005	2980	3860	2080	2970	2995.57	2.51	5282	3100	3035	2985	2920	2870	3010	2895	121	890	500	2190	5	1	24268402	729	-32.66	0.46	12	0.04	-92.00	6498.00	5790	20230821	-48.10	2650	20240416	13.40	3455	-13.02	20240123	2650	13.40	20240416	5790	-48.10	20230821	2650	13.40	20240416	5.54	N	081150	500	121 억	610226	N	N	N	N
122	20240605	160616	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-45	5	-1.49	797400015	267567	29.23	3015	3050	2935	3915	2115	3015	2980.19	2.56	-12538	3261	3137	3056	2932	2851	3200	2995	121	900	500	2230	5	1	24268402	721	-32.28	0.46	12	1.10	-92.00	6498.00	5790	20230821	-48.70	2650	20240416	12.08	3455	-14.04	20240123	2650	12.08	20240416	5790	-48.70	20230821	2650	12.08	20240416	5.72	N	081150	500	121 억	620628	N	N	N	N
123	20240605	150611	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-25	5	-0.83	717302905	240733	26.30	3015	3050	2935	3915	2115	3015	2979.66	2.56	-16458	3261	3137	3056	2932	2851	3200	2995	121	900	500	2230	5	1	24268402	726	-32.50	0.46	12	0.99	-92.00	6498.00	5790	20230821	-48.36	2650	20240416	12.83	3455	-13.46	20240123	2650	12.83	20240416	5790	-48.36	20230821	2650	12.83	20240416	5.72	N	081150	500	121 억	620628	N	N	N	N
124	20240605	140614	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	-40	5	-1.33	607591665	204236	22.31	3015	3050	2935	3915	2115	3015	2974.95	2.56	-12788	3261	3137	3056	2932	2851	3200	2995	121	900	500	2230	5	1	24268402	722	-32.34	0.46	12	0.84	-92.00	6498.00	5790	20230821	-48.62	2650	20240416	12.26	3455	-13.89	20240123	2650	12.26	20240416	5790	-48.62	20230821	2650	12.26	20240416	5.72	N	081150	500	121 억	620628	N	N	N	N
125	20240605	130615	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-25	5	-0.83	542574765	182407	19.93	3015	3050	2935	3915	2115	3015	2974.53	2.56	-17798	3261	3137	3056	2932	2851	3200	2995	121	900	500	2230	5	1	24268402	726	-32.50	0.46	12	0.75	-92.00	6498.00	5790	20230821	-48.36	2650	20240416	12.83	3455	-13.46	20240123	2650	12.83	20240416	5790	-48.36	20230821	2650	12.83	20240416	5.72	N	081150	500	121 억	620628	N	N	N	N
126	20240605	120613	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-65	5	-2.16	432805560	145577	15.91	3015	3050	2935	3915	2115	3015	2973.04	2.56	-27624	3261	3137	3056	2932	2851	3200	2995	121	900	500	2230	5	1	24268402	716	-32.07	0.45	12	0.60	-92.00	6498.00	5790	20230821	-49.05	2650	20240416	11.32	3455	-14.62	20240123	2650	11.32	20240416	5790	-49.05	20230821	2650	11.32	20240416	5.72	N	081150	500	121 억	620628	N	N	N	N
127	20240605	110615	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-50	5	-1.66	392680970	131958	14.42	3015	3050	2935	3915	2115	3015	2975.80	2.56	-26842	3261	3137	3056	2932	2851	3200	2995	121	900	500	2230	5	1	24268402	720	-32.23	0.46	12	0.54	-92.00	6498.00	5790	20230821	-48.79	2650	20240416	11.89	3455	-14.18	20240123	2650	11.89	20240416	5790	-48.79	20230821	2650	11.89	20240416	5.72	N	081150	500	121 억	620628	N	N	N	N
128	20240605	100614	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-65	5	-2.16	298527305	100012	10.93	3015	3050	2940	3915	2115	3015	2984.91	2.56	-28240	3261	3137	3056	2932	2851	3200	2995	121	900	500	2230	5	1	24268402	716	-32.07	0.45	12	0.41	-92.00	6498.00	5790	20230821	-49.05	2650	20240416	11.32	3455	-14.62	20240123	2650	11.32	20240416	5790	-49.05	20230821	2650	11.32	20240416	5.72	N	081150	500	121 억	620628	N	N	N	N
129	20240605	090613	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	0	3	0.00	96448290	32060	3.50	3015	3050	2995	3915	2115	3015	3008.37	2.56	4378	3261	3137	3056	2932	2851	3200	2995	121	900	500	2230	5	1	24268402	732	-32.77	0.46	12	0.13	-92.00	6498.00	5790	20230821	-47.93	2650	20240416	13.77	3455	-12.74	20240123	2650	13.77	20240416	5790	-47.93	20230821	2650	13.77	20240416	5.72	N	081150	500	121 억	620628	N	N	N	N
130	20240604	160608	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	35	2	1.17	2792574075	910449	240.37	2985	3180	2975	3870	2090	2980	3067.26	2.54	4845	3116	3047	2961	2892	2806	3082	2927	121	890	500	2200	5	1	24268402	732	-32.77	0.46	12	3.75	-92.00	6498.00	5790	20230821	-47.93	2650	20240416	13.77	3455	-12.74	20240123	2650	13.77	20240416	5790	-47.93	20230821	2650	13.77	20240416	5.73	N	081150	500	121 억	615588	N	N	N	N
131	20240604	150608	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	30	2	1.01	2738661200	892513	235.63	2985	3180	2975	3870	2090	2980	3068.48	2.54	1857	3116	3047	2961	2892	2806	3082	2927	121	890	500	2200	5	1	24268402	730	-32.72	0.46	12	3.68	-92.00	6498.00	5790	20230821	-48.01	2650	20240416	13.58	3455	-12.88	20240123	2650	13.58	20240416	5790	-48.01	20230821	2650	13.58	20240416	5.73	N	081150	500	121 억	615588	N	N	N	N
132	20240604	140610	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	35	2	1.17	2500846425	813724	214.83	2985	3180	2975	3870	2090	2980	3073.33	2.54	949	3116	3047	2961	2892	2806	3082	2927	121	890	500	2200	5	1	24268402	732	-32.77	0.46	12	3.35	-92.00	6498.00	5790	20230821	-47.93	2650	20240416	13.77	3455	-12.74	20240123	2650	13.77	20240416	5790	-47.93	20230821	2650	13.77	20240416	5.73	N	081150	500	121 억	615588	N	N	N	N
133	20240604	130607	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	30	2	1.01	2449590500	796764	210.36	2985	3180	2975	3870	2090	2980	3074.42	2.54	3025	3116	3047	2961	2892	2806	3082	2927	121	890	500	2200	5	1	24268402	730	-32.72	0.46	12	3.28	-92.00	6498.00	5790	20230821	-48.01	2650	20240416	13.58	3455	-12.88	20240123	2650	13.58	20240416	5790	-48.01	20230821	2650	13.58	20240416	5.73	N	081150	500	121 억	615588	N	N	N	N
134	20240604	120606	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	65	2	2.18	2309752840	750440	198.12	2985	3180	2975	3870	2090	2980	3077.86	2.54	-5047	3116	3047	2961	2892	2806	3082	2927	121	890	500	2200	5	1	24268402	739	-33.10	0.47	12	3.09	-92.00	6498.00	5790	20230821	-47.41	2650	20240416	14.91	3455	-11.87	20240123	2650	14.91	20240416	5790	-47.41	20230821	2650	14.91	20240416	5.73	N	081150	500	121 억	615588	N	N	N	N
135	20240604	110603	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	85	2	2.85	2179768340	707829	186.88	2985	3180	2975	3870	2090	2980	3079.51	2.54	-3692	3116	3047	2961	2892	2806	3082	2927	121	890	500	2200	5	1	24268402	744	-33.32	0.47	12	2.92	-92.00	6498.00	5790	20230821	-47.06	2650	20240416	15.66	3455	-11.29	20240123	2650	15.66	20240416	5790	-47.06	20230821	2650	15.66	20240416	5.73	N	081150	500	121 억	615588	N	N	N	N
136	20240604	100607	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	70	2	2.35	672875765	221852	58.57	2985	3085	2975	3870	2090	2980	3032.99	2.54	-27279	3116	3047	2961	2892	2806	3082	2927	121	890	500	2200	5	1	24268402	740	-33.15	0.47	12	0.91	-92.00	6498.00	5790	20230821	-47.32	2650	20240416	15.09	3455	-11.72	20240123	2650	15.09	20240416	5790	-47.32	20230821	2650	15.09	20240416	5.73	N	081150	500	121 억	615588	N	N	N	N
137	20240604	090607	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	75	2	2.52	128825015	42709	11.28	2985	3055	2980	3870	2090	2980	3016.34	2.54	-5205	3116	3047	2961	2892	2806	3082	2927	121	890	500	2200	5	1	24268402	741	-33.21	0.47	12	0.18	-92.00	6498.00	5790	20230821	-47.24	2650	20240416	15.28	3455	-11.58	20240123	2650	15.28	20240416	5790	-47.24	20230821	2650	15.28	20240416	5.73	N	081150	500	121 억	615588	N	N	N	N
138	20240603	160600	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	85	2	2.94	1111077770	374169	166.77	2895	3030	2875	3760	2030	2895	2969.36	2.13	100875	2961	2927	2896	2862	2831	2927	2862	121	865	500	2140	5	1	24268402	723	-32.39	0.46	12	1.54	-92.00	6498.00	5790	20230821	-48.53	2650	20240416	12.45	3455	-13.75	20240123	2650	12.45	20240416	5790	-48.53	20230821	2650	12.45	20240416	6.03	N	081150	500	121 억	515847	N	N	N	N
139	20240603	150602	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	75	2	2.59	1073948870	361704	161.21	2895	3030	2875	3760	2030	2895	2969.14	2.13	99217	2961	2927	2896	2862	2831	2927	2862	121	865	500	2140	5	1	24268402	721	-32.28	0.46	12	1.49	-92.00	6498.00	5790	20230821	-48.70	2650	20240416	12.08	3455	-14.04	20240123	2650	12.08	20240416	5790	-48.70	20230821	2650	12.08	20240416	6.03	N	081150	500	121 억	515847	N	N	N	N
140	20240603	140559	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	95	2	3.28	979153730	329867	147.02	2895	3030	2875	3760	2030	2895	2968.33	2.13	92988	2961	2927	2896	2862	2831	2927	2862	121	865	500	2140	5	1	24268402	726	-32.50	0.46	12	1.36	-92.00	6498.00	5790	20230821	-48.36	2650	20240416	12.83	3455	-13.46	20240123	2650	12.83	20240416	5790	-48.36	20230821	2650	12.83	20240416	6.03	N	081150	500	121 억	515847	N	N	N	N
141	20240603	130600	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	95	2	3.28	914549240	308208	137.37	2895	3030	2875	3760	2030	2895	2967.31	2.13	88337	2961	2927	2896	2862	2831	2927	2862	121	865	500	2140	5	1	24268402	726	-32.50	0.46	12	1.27	-92.00	6498.00	5790	20230821	-48.36	2650	20240416	12.83	3455	-13.46	20240123	2650	12.83	20240416	5790	-48.36	20230821	2650	12.83	20240416	6.03	N	081150	500	121 억	515847	N	N	N	N
142	20240603	120600	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	110	2	3.80	743724800	250736	111.76	2895	3030	2875	3760	2030	2895	2966.17	2.13	68165	2961	2927	2896	2862	2831	2927	2862	121	865	500	2140	5	1	24268402	729	-32.66	0.46	12	1.03	-92.00	6498.00	5790	20230821	-48.10	2650	20240416	13.40	3455	-13.02	20240123	2650	13.40	20240416	5790	-48.10	20230821	2650	13.40	20240416	6.03	N	081150	500	121 억	515847	N	N	N	N
143	20240603	110556	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	115	2	3.97	476069810	161615	72.03	2895	3030	2875	3760	2030	2895	2945.70	2.13	38690	2961	2927	2896	2862	2831	2927	2862	121	865	500	2140	5	1	24268402	730	-32.72	0.46	12	0.67	-92.00	6498.00	5790	20230821	-48.01	2650	20240416	13.58	3455	-12.88	20240123	2650	13.58	20240416	5790	-48.01	20230821	2650	13.58	20240416	6.03	N	081150	500	121 억	515847	N	N	N	N
144	20240603	100554	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	0	3	0.00	140008720	48300	21.53	2895	2925	2875	3760	2030	2895	2898.73	2.13	14987	2961	2927	2896	2862	2831	2927	2862	121	865	500	2140	5	1	24268402	703	-31.47	0.45	12	0.20	-92.00	6498.00	5790	20230821	-50.00	2650	20240416	9.25	3455	-16.21	20240123	2650	9.25	20240416	5790	-50.00	20230821	2650	9.25	20240416	6.03	N	081150	500	121 억	515847	N	N	N	N
145	20240603	090553	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	15	2	0.52	20574330	7109	3.17	2895	2920	2890	3760	2030	2895	2894.12	2.13	3143	2961	2927	2896	2862	2831	2927	2862	121	865	500	2140	5	1	24268402	706	-31.63	0.45	12	0.03	-92.00	6498.00	5790	20230821	-49.74	2650	20240416	9.81	3455	-15.77	20240123	2650	9.81	20240416	5790	-49.74	20230821	2650	9.81	20240416	6.03	N	081150	500	121 억	515847	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History