KissMeData/069140/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160635	57	100.00	KOSDAQ	금속	N	N	N	N	N	1750	0	3	0.00	86342809	49947	71.23	1767	1767	1702	2275	1225	1750	1728.58	0.01	-9156	1807	1778	1740	1711	1673	1793	1726	66	525	500	1150	1	1	13102743	229	-0.60	0.59	12	0.38	-2903.00	2948.00	4748	20230823	-63.14	1352	20240425	29.44	2260	-22.57	20240104	1352	29.44	20240425	5620	-68.86	20230823	1352	29.44	20240425	0.25	N	069140	500	65 억	1639	N	N	N	N
3	20240628	150647	57	100.00	KOSDAQ	금속	N	N	N	N	N	1731	-19	5	-1.09	82462103	47709	68.04	1767	1767	1702	2275	1225	1750	1728.34	0.01	-8983	1807	1778	1740	1711	1673	1793	1726	66	525	500	1150	1	1	13102743	227	-0.60	0.59	12	0.36	-2903.00	2948.00	4748	20230823	-63.54	1352	20240425	28.03	2260	-23.41	20240104	1352	28.03	20240425	5620	-69.20	20230823	1352	28.03	20240425	0.25	N	069140	500	65 억	1639	N	N	N	N
4	20240628	140646	57	100.00	KOSDAQ	금속	N	N	N	N	N	1718	-32	5	-1.83	79852775	46202	65.89	1767	1767	1702	2275	1225	1750	1728.24	0.01	-8824	1807	1778	1740	1711	1673	1793	1726	66	525	500	1150	1	1	13102743	225	-0.59	0.58	12	0.35	-2903.00	2948.00	4748	20230823	-63.82	1352	20240425	27.07	2260	-23.98	20240104	1352	27.07	20240425	5620	-69.43	20230823	1352	27.07	20240425	0.25	N	069140	500	65 억	1639	N	N	N	N
5	20240628	130646	57	100.00	KOSDAQ	금속	N	N	N	N	N	1717	-33	5	-1.89	62699253	36258	51.71	1767	1767	1702	2275	1225	1750	1729.13	0.01	-8471	1807	1778	1740	1711	1673	1793	1726	66	525	500	1150	1	1	13102743	225	-0.59	0.58	12	0.28	-2903.00	2948.00	4748	20230823	-63.84	1352	20240425	27.00	2260	-24.03	20240104	1352	27.00	20240425	5620	-69.45	20230823	1352	27.00	20240425	0.25	N	069140	500	65 억	1639	N	N	N	N
6	20240628	120645	57	100.00	KOSDAQ	금속	N	N	N	N	N	1722	-28	5	-1.60	53403602	30852	44.00	1767	1767	1715	2275	1225	1750	1730.83	0.01	-7468	1807	1778	1740	1711	1673	1793	1726	66	525	500	1150	1	1	13102743	226	-0.59	0.58	12	0.24	-2903.00	2948.00	4748	20230823	-63.73	1352	20240425	27.37	2260	-23.81	20240104	1352	27.37	20240425	5620	-69.36	20230823	1352	27.37	20240425	0.25	N	069140	500	65 억	1639	N	N	N	N
7	20240628	110635	57	100.00	KOSDAQ	금속	N	N	N	N	N	1742	-8	5	-0.46	40516019	23353	33.30	1767	1767	1715	2275	1225	1750	1734.80	0.01	-6787	1807	1778	1740	1711	1673	1793	1726	66	525	500	1150	1	1	13102743	228	-0.60	0.59	12	0.18	-2903.00	2948.00	4748	20230823	-63.31	1352	20240425	28.85	2260	-22.92	20240104	1352	28.85	20240425	5620	-69.00	20230823	1352	28.85	20240425	0.25	N	069140	500	65 억	1639	N	N	N	N
8	20240628	100632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1728	-22	5	-1.26	33172633	19104	27.24	1767	1767	1715	2275	1225	1750	1736.27	0.01	-6032	1807	1778	1740	1711	1673	1793	1726	66	525	500	1150	1	1	13102743	226	-0.60	0.59	12	0.15	-2903.00	2948.00	4748	20230823	-63.61	1352	20240425	27.81	2260	-23.54	20240104	1352	27.81	20240425	5620	-69.25	20230823	1352	27.81	20240425	0.25	N	069140	500	65 억	1639	N	N	N	N
9	20240628	090634	57	100.00	KOSDAQ	금속	N	N	N	N	N	1765	15	2	0.86	2726482	1550	2.21	1767	1767	1751	2275	1225	1750	1760.46	0.01	228	1807	1778	1740	1711	1673	1793	1726	66	525	500	1150	1	1	13102743	231	-0.61	0.60	12	0.01	-2903.00	2948.00	4748	20230823	-62.83	1352	20240425	30.55	2260	-21.90	20240104	1352	30.55	20240425	5620	-68.59	20230823	1352	30.55	20240425	0.25	N	069140	500	65 억	1639	N	N	N	N
10	20240627	160628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1750	47	2	2.76	121482901	69774	153.68	1703	1769	1702	2210	1193	1703	1741.09	0.00	1580	1782	1742	1688	1648	1594	1762	1668	66	507	500	1120	1	1	13102743	229	-0.60	0.59	12	0.53	-2903.00	2948.00	4748	20230823	-63.14	1352	20240425	29.44	2260	-22.57	20240104	1352	29.44	20240425	5620	-68.86	20230823	1352	29.44	20240425	0.25	N	069140	500	65 억	121	N	N	N	N
11	20240627	150634	57	100.00	KOSDAQ	금속	N	N	N	N	N	1735	32	2	1.88	117924302	67720	149.16	1703	1769	1702	2210	1193	1703	1741.35	0.00	1701	1782	1742	1688	1648	1594	1762	1668	66	507	500	1120	1	1	13102743	227	-0.60	0.59	12	0.52	-2903.00	2948.00	4748	20230823	-63.46	1352	20240425	28.33	2260	-23.23	20240104	1352	28.33	20240425	5620	-69.13	20230823	1352	28.33	20240425	0.25	N	069140	500	65 억	121	N	N	N	N
12	20240627	140631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1720	17	2	1.00	111242888	63844	140.62	1703	1769	1702	2210	1193	1703	1742.42	0.00	2041	1782	1742	1688	1648	1594	1762	1668	66	507	500	1120	1	1	13102743	225	-0.59	0.58	12	0.49	-2903.00	2948.00	4748	20230823	-63.77	1352	20240425	27.22	2260	-23.89	20240104	1352	27.22	20240425	5620	-69.40	20230823	1352	27.22	20240425	0.25	N	069140	500	65 억	121	N	N	N	N
13	20240627	130631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1740	37	2	2.17	99189339	56872	125.26	1703	1769	1702	2210	1193	1703	1744.08	0.00	2005	1782	1742	1688	1648	1594	1762	1668	66	507	500	1120	1	1	13102743	228	-0.60	0.59	12	0.43	-2903.00	2948.00	4748	20230823	-63.35	1352	20240425	28.70	2260	-23.01	20240104	1352	28.70	20240425	5620	-69.04	20230823	1352	28.70	20240425	0.25	N	069140	500	65 억	121	N	N	N	N
14	20240627	120634	57	100.00	KOSDAQ	금속	N	N	N	N	N	1765	62	2	3.64	85501221	49066	108.07	1703	1769	1702	2210	1193	1703	1742.58	0.00	2153	1782	1742	1688	1648	1594	1762	1668	66	507	500	1120	1	1	13102743	231	-0.61	0.60	12	0.37	-2903.00	2948.00	4748	20230823	-62.83	1352	20240425	30.55	2260	-21.90	20240104	1352	30.55	20240425	5620	-68.59	20230823	1352	30.55	20240425	0.25	N	069140	500	65 억	121	N	N	N	N
15	20240627	110633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1757	54	2	3.17	55400525	31996	70.47	1703	1761	1702	2210	1193	1703	1731.48	0.00	447	1782	1742	1688	1648	1594	1762	1668	66	507	500	1120	1	1	13102743	230	-0.61	0.60	12	0.24	-2903.00	2948.00	4748	20230823	-62.99	1352	20240425	29.96	2260	-22.26	20240104	1352	29.96	20240425	5620	-68.74	20230823	1352	29.96	20240425	0.25	N	069140	500	65 억	121	N	N	N	N
16	20240627	100632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1729	26	2	1.53	13242029	7716	16.99	1703	1730	1702	2210	1193	1703	1716.18	0.00	-537	1782	1742	1688	1648	1594	1762	1668	66	507	500	1120	1	1	13102743	227	-0.60	0.59	12	0.06	-2903.00	2948.00	4748	20230823	-63.58	1352	20240425	27.88	2260	-23.50	20240104	1352	27.88	20240425	5620	-69.23	20230823	1352	27.88	20240425	0.25	N	069140	500	65 억	121	N	N	N	N
17	20240627	090632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	7	2	0.41	3643164	2139	4.71	1703	1710	1702	2210	1193	1703	1703.21	0.00	128	1782	1742	1688	1648	1594	1762	1668	66	507	500	1120	1	1	13102743	224	-0.59	0.58	12	0.02	-2903.00	2948.00	4748	20230823	-63.98	1352	20240425	26.48	2260	-24.34	20240104	1352	26.48	20240425	5620	-69.57	20230823	1352	26.48	20240425	0.25	N	069140	500	65 억	121	N	N	N	N
18	20240626	160630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1703	41	2	2.47	76409156	45381	108.91	1649	1728	1634	2160	1164	1662	1683.73	0.00	2719	1744	1702	1654	1612	1564	1724	1634	66	498	500	1090	1	1	13102743	223	-0.59	0.58	12	0.35	-2903.00	2948.00	4748	20230823	-64.13	1352	20240425	25.96	2260	-24.65	20240104	1352	25.96	20240425	5620	-69.70	20230823	1352	25.96	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
19	20240626	150632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1691	29	2	1.74	68559362	40755	97.80	1649	1728	1634	2160	1164	1662	1682.23	0.00	3528	1744	1702	1654	1612	1564	1724	1634	66	498	500	1090	1	1	13102743	222	-0.58	0.57	12	0.31	-2903.00	2948.00	4748	20230823	-64.39	1352	20240425	25.07	2260	-25.18	20240104	1352	25.07	20240425	5620	-69.91	20230823	1352	25.07	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
20	20240626	140631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1719	57	2	3.43	59437787	35367	84.87	1649	1728	1634	2160	1164	1662	1680.60	0.00	2892	1744	1702	1654	1612	1564	1724	1634	66	498	500	1090	1	1	13102743	225	-0.59	0.58	12	0.27	-2903.00	2948.00	4748	20230823	-63.80	1352	20240425	27.14	2260	-23.94	20240104	1352	27.14	20240425	5620	-69.41	20230823	1352	27.14	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
21	20240626	130632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1716	54	2	3.25	49822551	29724	71.33	1649	1716	1634	2160	1164	1662	1676.17	0.00	2255	1744	1702	1654	1612	1564	1724	1634	66	498	500	1090	1	1	13102743	225	-0.59	0.58	12	0.23	-2903.00	2948.00	4748	20230823	-63.86	1352	20240425	26.92	2260	-24.07	20240104	1352	26.92	20240425	5620	-69.47	20230823	1352	26.92	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
22	20240626	120631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1683	21	2	1.26	34584442	20728	49.74	1649	1683	1634	2160	1164	1662	1668.49	0.00	-1450	1744	1702	1654	1612	1564	1724	1634	66	498	500	1090	1	1	13102743	221	-0.58	0.57	12	0.16	-2903.00	2948.00	4748	20230823	-64.55	1352	20240425	24.48	2260	-25.53	20240104	1352	24.48	20240425	5620	-70.05	20230823	1352	24.48	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
23	20240626	110632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1678	16	2	0.96	21098806	12686	30.44	1649	1678	1634	2160	1164	1662	1663.16	0.00	-755	1744	1702	1654	1612	1564	1724	1634	66	498	500	1090	1	1	13102743	220	-0.58	0.57	12	0.10	-2903.00	2948.00	4748	20230823	-64.66	1352	20240425	24.11	2260	-25.75	20240104	1352	24.11	20240425	5620	-70.14	20230823	1352	24.11	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
24	20240626	100630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1671	9	2	0.54	16812666	10114	24.27	1649	1678	1634	2160	1164	1662	1662.32	0.00	-668	1744	1702	1654	1612	1564	1724	1634	66	498	500	1090	1	1	13102743	219	-0.58	0.57	12	0.08	-2903.00	2948.00	4748	20230823	-64.81	1352	20240425	23.59	2260	-26.06	20240104	1352	23.59	20240425	5620	-70.27	20230823	1352	23.59	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
25	20240626	090631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1650	-12	5	-0.72	1174581	714	1.71	1649	1650	1634	2160	1164	1662	1645.07	0.00	-194	1744	1702	1654	1612	1564	1724	1634	66	498	500	1090	1	1	13102743	216	-0.57	0.56	12	0.01	-2903.00	2948.00	4748	20230823	-65.25	1352	20240425	22.04	2260	-26.99	20240104	1352	22.04	20240425	5620	-70.64	20230823	1352	22.04	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
26	20240625	160630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1662	4	2	0.24	68117296	41186	90.10	1606	1696	1606	2155	1161	1658	1653.89	0.00	-1739	1752	1705	1647	1600	1542	1728	1623	66	497	500	1090	1	1	13102743	218	-0.57	0.56	12	0.31	-2903.00	2948.00	4748	20230823	-65.00	1352	20240425	22.93	2260	-26.46	20240104	1352	22.93	20240425	5620	-70.43	20230823	1352	22.93	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
27	20240625	150626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1660	2	2	0.12	66504275	40214	87.97	1606	1696	1606	2155	1161	1658	1653.76	0.00	-1585	1752	1705	1647	1600	1542	1728	1623	66	497	500	1090	1	1	13102743	218	-0.57	0.56	12	0.31	-2903.00	2948.00	4748	20230823	-65.04	1352	20240425	22.78	2260	-26.55	20240104	1352	22.78	20240425	5620	-70.46	20230823	1352	22.78	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
28	20240625	140630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1659	1	2	0.06	64789581	39179	85.71	1606	1696	1606	2155	1161	1658	1653.68	0.00	-1573	1752	1705	1647	1600	1542	1728	1623	66	497	500	1090	1	1	13102743	217	-0.57	0.56	12	0.30	-2903.00	2948.00	4748	20230823	-65.06	1352	20240425	22.71	2260	-26.59	20240104	1352	22.71	20240425	5620	-70.48	20230823	1352	22.71	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
29	20240625	130631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1659	1	2	0.06	62663861	37893	82.89	1606	1696	1606	2155	1161	1658	1653.71	0.00	-1836	1752	1705	1647	1600	1542	1728	1623	66	497	500	1090	1	1	13102743	217	-0.57	0.56	12	0.29	-2903.00	2948.00	4748	20230823	-65.06	1352	20240425	22.71	2260	-26.59	20240104	1352	22.71	20240425	5620	-70.48	20230823	1352	22.71	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
30	20240625	120633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1658	0	3	0.00	60858982	36801	80.50	1606	1696	1606	2155	1161	1658	1653.73	0.00	-1824	1752	1705	1647	1600	1542	1728	1623	66	497	500	1090	1	1	13102743	217	-0.57	0.56	12	0.28	-2903.00	2948.00	4748	20230823	-65.08	1352	20240425	22.63	2260	-26.64	20240104	1352	22.63	20240425	5620	-70.50	20230823	1352	22.63	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
31	20240625	110633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1650	-8	5	-0.48	58302501	35254	77.12	1606	1696	1606	2155	1161	1658	1653.78	0.00	-1933	1752	1705	1647	1600	1542	1728	1623	66	497	500	1090	1	1	13102743	216	-0.57	0.56	12	0.27	-2903.00	2948.00	4748	20230823	-65.25	1352	20240425	22.04	2260	-26.99	20240104	1352	22.04	20240425	5620	-70.64	20230823	1352	22.04	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
32	20240625	100630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1670	12	2	0.72	47247977	28550	62.45	1606	1696	1606	2155	1161	1658	1654.92	0.00	-3167	1752	1705	1647	1600	1542	1728	1623	66	497	500	1090	1	1	13102743	219	-0.58	0.57	12	0.22	-2903.00	2948.00	4748	20230823	-64.83	1352	20240425	23.52	2260	-26.11	20240104	1352	23.52	20240425	5620	-70.28	20230823	1352	23.52	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
33	20240625	090630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1653	-5	5	-0.30	9629467	5928	12.97	1606	1658	1606	2155	1161	1658	1624.40	0.00	1646	1752	1705	1647	1600	1542	1728	1623	66	497	500	1090	1	1	13102743	217	-0.57	0.56	12	0.05	-2903.00	2948.00	4748	20230823	-65.19	1352	20240425	22.26	2260	-26.86	20240104	1352	22.26	20240425	5620	-70.59	20230823	1352	22.26	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
34	20240624	160627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1658	44	2	2.73	74484783	45666	129.15	1621	1694	1589	2095	1130	1614	1631.11	0.00	1756	1652	1633	1598	1579	1544	1642	1588	66	481	500	1060	1	1	13102743	217	-0.57	0.56	12	0.35	-2903.00	2948.00	4748	20230823	-65.08	1352	20240425	22.63	2260	-26.64	20240104	1352	22.63	20240425	5620	-70.50	20230823	1352	22.63	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
35	20240624	150629	57	100.00	KOSDAQ	금속	N	N	N	N	N	1653	39	2	2.42	72627905	44543	125.97	1621	1694	1589	2095	1130	1614	1630.56	0.00	1601	1652	1633	1598	1579	1544	1642	1588	66	481	500	1060	1	1	13102743	217	-0.57	0.56	12	0.34	-2903.00	2948.00	4748	20230823	-65.19	1352	20240425	22.26	2260	-26.86	20240104	1352	22.26	20240425	5620	-70.59	20230823	1352	22.26	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
36	20240624	140629	57	100.00	KOSDAQ	금속	N	N	N	N	N	1641	27	2	1.67	64644030	39713	112.31	1621	1694	1589	2095	1130	1614	1627.83	0.00	1908	1652	1633	1598	1579	1544	1642	1588	66	481	500	1060	1	1	13102743	215	-0.57	0.56	12	0.30	-2903.00	2948.00	4748	20230823	-65.44	1352	20240425	21.38	2260	-27.39	20240104	1352	21.38	20240425	5620	-70.80	20230823	1352	21.38	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
37	20240624	130627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1634	20	2	1.24	57778164	35522	100.46	1621	1694	1589	2095	1130	1614	1626.59	0.00	1296	1652	1633	1598	1579	1544	1642	1588	66	481	500	1060	1	1	13102743	214	-0.56	0.55	12	0.27	-2903.00	2948.00	4748	20230823	-65.59	1352	20240425	20.86	2260	-27.70	20240104	1352	20.86	20240425	5620	-70.93	20230823	1352	20.86	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
38	20240624	120629	57	100.00	KOSDAQ	금속	N	N	N	N	N	1662	48	2	2.97	54148665	33303	94.19	1621	1694	1589	2095	1130	1614	1625.99	0.00	1435	1652	1633	1598	1579	1544	1642	1588	66	481	500	1060	1	1	13102743	218	-0.57	0.56	12	0.25	-2903.00	2948.00	4748	20230823	-65.00	1352	20240425	22.93	2260	-26.46	20240104	1352	22.93	20240425	5620	-70.43	20230823	1352	22.93	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
39	20240624	110631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1622	8	2	0.50	38035063	23449	66.32	1621	1694	1589	2095	1130	1614	1622.08	0.00	-36	1652	1633	1598	1579	1544	1642	1588	66	481	500	1060	1	1	13102743	213	-0.56	0.55	12	0.18	-2903.00	2948.00	4748	20230823	-65.84	1352	20240425	19.97	2260	-28.23	20240104	1352	19.97	20240425	5620	-71.14	20230823	1352	19.97	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
40	20240624	100628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1616	2	2	0.12	31492242	19370	54.78	1621	1694	1589	2095	1130	1614	1625.91	0.00	272	1652	1633	1598	1579	1544	1642	1588	66	481	500	1060	1	1	13102743	212	-0.56	0.55	12	0.15	-2903.00	2948.00	4748	20230823	-65.96	1352	20240425	19.53	2260	-28.50	20240104	1352	19.53	20240425	5620	-71.25	20230823	1352	19.53	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
41	20240624	090628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1634	20	2	1.24	8379971	5077	14.36	1621	1694	1621	2095	1130	1614	1651.54	0.00	-1020	1652	1633	1598	1579	1544	1642	1588	66	481	500	1060	1	1	13102743	214	-0.56	0.55	12	0.04	-2903.00	2948.00	4748	20230823	-65.59	1352	20240425	20.86	2260	-27.70	20240104	1352	20.86	20240425	5620	-70.93	20230823	1352	20.86	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
42	20240621	160607	57	100.00	KOSDAQ	금속	N	N	N	N	N	1614	28	2	1.77	56035075	35359	103.54	1571	1617	1563	2060	1111	1586	1584.73	0.00	4904	1661	1623	1602	1564	1543	1613	1554	66	474	500	1040	1	1	13102743	211	-0.56	0.55	12	0.27	-2903.00	2948.00	4748	20230823	-66.01	1352	20240425	19.38	2260	-28.58	20240104	1352	19.38	20240425	5620	-71.28	20230823	1352	19.38	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
43	20240621	150607	57	100.00	KOSDAQ	금속	N	N	N	N	N	1616	30	2	1.89	52680231	33265	97.41	1571	1617	1563	2060	1111	1586	1583.65	0.00	4884	1661	1623	1602	1564	1543	1613	1554	66	474	500	1040	1	1	13102743	212	-0.56	0.55	12	0.25	-2903.00	2948.00	4748	20230823	-65.96	1352	20240425	19.53	2260	-28.50	20240104	1352	19.53	20240425	5620	-71.25	20230823	1352	19.53	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
44	20240621	140608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1579	-7	5	-0.44	38614916	24463	71.63	1571	1600	1563	2060	1111	1586	1578.50	0.00	4047	1661	1623	1602	1564	1543	1613	1554	66	474	500	1040	1	1	13102743	207	-0.54	0.54	12	0.19	-2903.00	2948.00	4748	20230823	-66.74	1352	20240425	16.79	2260	-30.13	20240104	1352	16.79	20240425	5620	-71.90	20230823	1352	16.79	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
45	20240621	130609	57	100.00	KOSDAQ	금속	N	N	N	N	N	1586	0	3	0.00	36356043	23032	67.44	1571	1600	1563	2060	1111	1586	1578.50	0.00	3447	1661	1623	1602	1564	1543	1613	1554	66	474	500	1040	1	1	13102743	208	-0.55	0.54	12	0.18	-2903.00	2948.00	4748	20230823	-66.60	1352	20240425	17.31	2260	-29.82	20240104	1352	17.31	20240425	5620	-71.78	20230823	1352	17.31	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
46	20240621	120612	57	100.00	KOSDAQ	금속	N	N	N	N	N	1576	-10	5	-0.63	33859228	21452	62.82	1571	1600	1563	2060	1111	1586	1578.37	0.00	3464	1661	1623	1602	1564	1543	1613	1554	66	474	500	1040	1	1	13102743	206	-0.54	0.53	12	0.16	-2903.00	2948.00	4748	20230823	-66.81	1352	20240425	16.57	2260	-30.27	20240104	1352	16.57	20240425	5620	-71.96	20230823	1352	16.57	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
47	20240621	110609	57	100.00	KOSDAQ	금속	N	N	N	N	N	1587	1	2	0.06	31258390	19815	58.02	1571	1599	1563	2060	1111	1586	1577.51	0.00	3628	1661	1623	1602	1564	1543	1613	1554	66	474	500	1040	1	1	13102743	208	-0.55	0.54	12	0.15	-2903.00	2948.00	4748	20230823	-66.58	1352	20240425	17.38	2260	-29.78	20240104	1352	17.38	20240425	5620	-71.76	20230823	1352	17.38	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
48	20240621	100607	57	100.00	KOSDAQ	금속	N	N	N	N	N	1591	5	2	0.32	27911059	17699	51.83	1571	1599	1563	2060	1111	1586	1576.99	0.00	4010	1661	1623	1602	1564	1543	1613	1554	66	474	500	1040	1	1	13102743	208	-0.55	0.54	12	0.14	-2903.00	2948.00	4748	20230823	-66.49	1352	20240425	17.68	2260	-29.60	20240104	1352	17.68	20240425	5620	-71.69	20230823	1352	17.68	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
49	20240621	090610	57	100.00	KOSDAQ	금속	N	N	N	N	N	1568	-18	5	-1.13	4878054	3100	9.08	1571	1586	1563	2060	1111	1586	1573.57	0.00	808	1661	1623	1602	1564	1543	1613	1554	66	474	500	1040	1	1	13102743	205	-0.54	0.53	12	0.02	-2903.00	2948.00	4748	20230823	-66.98	1352	20240425	15.98	2260	-30.62	20240104	1352	15.98	20240425	5620	-72.10	20230823	1352	15.98	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
50	20240620	160605	57	100.00	KOSDAQ	금속	N	N	N	N	N	1586	-24	5	-1.49	54642280	34144	101.16	1610	1640	1581	2090	1127	1610	1600.35	0.00	-3361	1670	1640	1620	1590	1570	1630	1580	66	480	500	1060	1	1	13102743	208	-0.55	0.54	12	0.26	-2903.00	2948.00	4748	20230823	-66.60	1352	20240425	17.31	2260	-29.82	20240104	1352	17.31	20240425	5620	-71.78	20230823	1352	17.31	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
51	20240620	150607	57	100.00	KOSDAQ	금속	N	N	N	N	N	1599	-11	5	-0.68	50254199	31385	92.98	1610	1640	1581	2090	1127	1610	1601.22	0.00	-3382	1670	1640	1620	1590	1570	1630	1580	66	480	500	1060	1	1	13102743	210	-0.55	0.54	12	0.24	-2903.00	2948.00	4748	20230823	-66.32	1352	20240425	18.27	2260	-29.25	20240104	1352	18.27	20240425	5620	-71.55	20230823	1352	18.27	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
52	20240620	140607	57	100.00	KOSDAQ	금속	N	N	N	N	N	1606	-4	5	-0.25	45756858	28578	84.67	1610	1640	1581	2090	1127	1610	1601.12	0.00	-2094	1670	1640	1620	1590	1570	1630	1580	66	480	500	1060	1	1	13102743	210	-0.55	0.54	12	0.22	-2903.00	2948.00	4748	20230823	-66.18	1352	20240425	18.79	2260	-28.94	20240104	1352	18.79	20240425	5620	-71.42	20230823	1352	18.79	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
53	20240620	130607	57	100.00	KOSDAQ	금속	N	N	N	N	N	1620	10	2	0.62	42710711	26680	79.04	1610	1640	1581	2090	1127	1610	1600.85	0.00	-2450	1670	1640	1620	1590	1570	1630	1580	66	480	500	1060	1	1	13102743	212	-0.56	0.55	12	0.20	-2903.00	2948.00	4748	20230823	-65.88	1352	20240425	19.82	2260	-28.32	20240104	1352	19.82	20240425	5620	-71.17	20230823	1352	19.82	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
54	20240620	120606	57	100.00	KOSDAQ	금속	N	N	N	N	N	1611	1	2	0.06	42313620	26434	78.31	1610	1640	1581	2090	1127	1610	1600.73	0.00	-2325	1670	1640	1620	1590	1570	1630	1580	66	480	500	1060	1	1	13102743	211	-0.55	0.55	12	0.20	-2903.00	2948.00	4748	20230823	-66.07	1352	20240425	19.16	2260	-28.72	20240104	1352	19.16	20240425	5620	-71.33	20230823	1352	19.16	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
55	20240620	110608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1610	0	3	0.00	39934019	24959	73.94	1610	1640	1581	2090	1127	1610	1599.98	0.00	-2366	1670	1640	1620	1590	1570	1630	1580	66	480	500	1060	1	1	13102743	211	-0.55	0.55	12	0.19	-2903.00	2948.00	4748	20230823	-66.09	1352	20240425	19.08	2260	-28.76	20240104	1352	19.08	20240425	5620	-71.35	20230823	1352	19.08	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
56	20240620	100608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1606	-4	5	-0.25	16356214	10183	30.17	1610	1640	1590	2090	1127	1610	1606.23	0.00	-1370	1670	1640	1620	1590	1570	1630	1580	66	480	500	1060	1	1	13102743	210	-0.55	0.54	12	0.08	-2903.00	2948.00	4748	20230823	-66.18	1352	20240425	18.79	2260	-28.94	20240104	1352	18.79	20240425	5620	-71.42	20230823	1352	18.79	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
57	20240620	090613	57	100.00	KOSDAQ	금속	N	N	N	N	N	1611	1	2	0.06	2317375	1437	4.26	1610	1640	1610	2090	1127	1610	1612.65	0.00	-240	1670	1640	1620	1590	1570	1630	1580	66	480	500	1060	1	1	13102743	211	-0.55	0.55	12	0.01	-2903.00	2948.00	4748	20230823	-66.07	1352	20240425	19.16	2260	-28.72	20240104	1352	19.16	20240425	5620	-71.33	20230823	1352	19.16	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
58	20240619	160604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1610	-15	5	-0.92	54586635	33749	99.85	1615	1650	1600	2110	1138	1625	1617.54	0.00	851	1644	1634	1615	1605	1586	1639	1610	66	485	500	1070	1	1	13102743	211	-0.55	0.55	12	0.26	-2903.00	2948.00	4748	20230823	-66.09	1352	20240425	19.08	2260	-28.76	20240104	1352	19.08	20240425	5620	-71.35	20230823	1352	19.08	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
59	20240619	150602	57	100.00	KOSDAQ	금속	N	N	N	N	N	1619	-6	5	-0.37	52584842	32507	96.17	1615	1650	1600	2110	1138	1625	1617.65	0.00	947	1644	1634	1615	1605	1586	1639	1610	66	485	500	1070	1	1	13102743	212	-0.56	0.55	12	0.25	-2903.00	2948.00	4748	20230823	-65.90	1352	20240425	19.75	2260	-28.36	20240104	1352	19.75	20240425	5620	-71.19	20230823	1352	19.75	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
60	20240619	140608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1615	-10	5	-0.62	44459171	27450	81.21	1615	1650	1609	2110	1138	1625	1619.64	0.00	117	1644	1634	1615	1605	1586	1639	1610	66	485	500	1070	1	1	13102743	212	-0.56	0.55	12	0.21	-2903.00	2948.00	4748	20230823	-65.99	1352	20240425	19.45	2260	-28.54	20240104	1352	19.45	20240425	5620	-71.26	20230823	1352	19.45	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
61	20240619	130603	57	100.00	KOSDAQ	금속	N	N	N	N	N	1619	-6	5	-0.37	42235804	26074	77.14	1615	1650	1609	2110	1138	1625	1619.84	0.00	737	1644	1634	1615	1605	1586	1639	1610	66	485	500	1070	1	1	13102743	212	-0.56	0.55	12	0.20	-2903.00	2948.00	4748	20230823	-65.90	1352	20240425	19.75	2260	-28.36	20240104	1352	19.75	20240425	5620	-71.19	20230823	1352	19.75	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
62	20240619	120603	57	100.00	KOSDAQ	금속	N	N	N	N	N	1623	-2	5	-0.12	36316437	22410	66.30	1615	1650	1609	2110	1138	1625	1620.55	0.00	1216	1644	1634	1615	1605	1586	1639	1610	66	485	500	1070	1	1	13102743	213	-0.56	0.55	12	0.17	-2903.00	2948.00	4748	20230823	-65.82	1352	20240425	20.04	2260	-28.19	20240104	1352	20.04	20240425	5620	-71.12	20230823	1352	20.04	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
63	20240619	110604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1627	2	2	0.12	35218550	21734	64.30	1615	1650	1609	2110	1138	1625	1620.44	0.00	1570	1644	1634	1615	1605	1586	1639	1610	66	485	500	1070	1	1	13102743	213	-0.56	0.55	12	0.17	-2903.00	2948.00	4748	20230823	-65.73	1352	20240425	20.34	2260	-28.01	20240104	1352	20.34	20240425	5620	-71.05	20230823	1352	20.34	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
64	20240619	100606	57	100.00	KOSDAQ	금속	N	N	N	N	N	1631	6	2	0.37	16871099	10397	30.76	1615	1650	1615	2110	1138	1625	1622.69	0.00	1269	1644	1634	1615	1605	1586	1639	1610	66	485	500	1070	1	1	13102743	214	-0.56	0.55	12	0.08	-2903.00	2948.00	4748	20230823	-65.65	1352	20240425	20.64	2260	-27.83	20240104	1352	20.64	20240425	5620	-70.98	20230823	1352	20.64	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
65	20240619	090612	57	100.00	KOSDAQ	금속	N	N	N	N	N	1645	20	2	1.23	8043028	4964	14.69	1615	1650	1615	2110	1138	1625	1620.27	0.00	1388	1644	1634	1615	1605	1586	1639	1610	66	485	500	1070	1	1	13102743	216	-0.57	0.56	12	0.04	-2903.00	2948.00	4748	20230823	-65.35	1352	20240425	21.67	2260	-27.21	20240104	1352	21.67	20240425	5620	-70.73	20230823	1352	21.67	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
66	20240618	160600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1625	25	2	1.56	52499535	32735	33.64	1600	1625	1596	2080	1120	1600	1603.77	0.00	3176	1711	1655	1625	1569	1539	1640	1554	66	480	500	1050	1	1	13102743	213	-0.56	0.55	12	0.25	-2903.00	2948.00	4748	20230823	-65.78	1352	20240425	20.19	2260	-28.10	20240104	1352	20.19	20240425	5620	-71.09	20230823	1352	20.19	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
67	20240618	150559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1615	15	2	0.94	51236317	31956	32.84	1600	1625	1596	2080	1120	1600	1603.34	0.00	3096	1711	1655	1625	1569	1539	1640	1554	66	480	500	1050	1	1	13102743	212	-0.56	0.55	12	0.24	-2903.00	2948.00	4748	20230823	-65.99	1352	20240425	19.45	2260	-28.54	20240104	1352	19.45	20240425	5620	-71.26	20230823	1352	19.45	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
68	20240618	140601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1619	19	2	1.19	41023488	25580	26.29	1600	1625	1596	2080	1120	1600	1603.73	0.00	-1118	1711	1655	1625	1569	1539	1640	1554	66	480	500	1050	1	1	13102743	212	-0.56	0.55	12	0.20	-2903.00	2948.00	4748	20230823	-65.90	1352	20240425	19.75	2260	-28.36	20240104	1352	19.75	20240425	5620	-71.19	20230823	1352	19.75	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
69	20240618	130605	57	100.00	KOSDAQ	금속	N	N	N	N	N	1619	19	2	1.19	40625219	25334	26.04	1600	1625	1596	2080	1120	1600	1603.58	0.00	-1118	1711	1655	1625	1569	1539	1640	1554	66	480	500	1050	1	1	13102743	212	-0.56	0.55	12	0.19	-2903.00	2948.00	4748	20230823	-65.90	1352	20240425	19.75	2260	-28.36	20240104	1352	19.75	20240425	5620	-71.19	20230823	1352	19.75	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
70	20240618	120605	57	100.00	KOSDAQ	금속	N	N	N	N	N	1608	8	2	0.50	32161338	20075	20.63	1600	1614	1596	2080	1120	1600	1602.06	0.00	-3322	1711	1655	1625	1569	1539	1640	1554	66	480	500	1050	1	1	13102743	211	-0.55	0.55	12	0.15	-2903.00	2948.00	4748	20230823	-66.13	1352	20240425	18.93	2260	-28.85	20240104	1352	18.93	20240425	5620	-71.39	20230823	1352	18.93	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
71	20240618	110601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1609	9	2	0.56	31796271	19848	20.40	1600	1614	1596	2080	1120	1600	1601.99	0.00	-3322	1711	1655	1625	1569	1539	1640	1554	66	480	500	1050	1	1	13102743	211	-0.55	0.55	12	0.15	-2903.00	2948.00	4748	20230823	-66.11	1352	20240425	19.01	2260	-28.81	20240104	1352	19.01	20240425	5620	-71.37	20230823	1352	19.01	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
72	20240618	100602	57	100.00	KOSDAQ	금속	N	N	N	N	N	1605	5	2	0.31	20670944	12895	13.25	1600	1614	1600	2080	1120	1600	1603.02	0.00	-2306	1711	1655	1625	1569	1539	1640	1554	66	480	500	1050	1	1	13102743	210	-0.55	0.54	12	0.10	-2903.00	2948.00	4748	20230823	-66.20	1352	20240425	18.71	2260	-28.98	20240104	1352	18.71	20240425	5620	-71.44	20230823	1352	18.71	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
73	20240618	090608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1600	0	3	0.00	4724930	2950	3.03	1600	1614	1600	2080	1120	1600	1601.67	0.00	-461	1711	1655	1625	1569	1539	1640	1554	66	480	500	1050	1	1	13102743	210	-0.55	0.54	12	0.02	-2903.00	2948.00	4748	20230823	-66.30	1352	20240425	18.34	2260	-29.20	20240104	1352	18.34	20240425	5620	-71.53	20230823	1352	18.34	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
74	20240617	160557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1600	-81	5	-4.82	156653959	96705	156.95	1681	1681	1595	2185	1177	1681	1619.92	0.00	-5074	1801	1740	1705	1644	1609	1723	1627	66	504	500	1100	1	1	13102743	210	-0.55	0.54	12	0.74	-2903.00	2948.00	4748	20230823	-66.30	1352	20240425	18.34	2260	-29.20	20240104	1352	18.34	20240425	5620	-71.53	20230823	1352	18.34	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
75	20240617	150601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1619	-62	5	-3.69	148467564	91592	148.65	1681	1681	1595	2185	1177	1681	1620.97	0.00	-4272	1801	1740	1705	1644	1609	1723	1627	66	504	500	1100	1	1	13102743	212	-0.56	0.55	12	0.70	-2903.00	2948.00	4748	20230823	-65.90	1352	20240425	19.75	2260	-28.36	20240104	1352	19.75	20240425	5620	-71.19	20230823	1352	19.75	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
76	20240617	140554	57	100.00	KOSDAQ	금속	N	N	N	N	N	1624	-57	5	-3.39	145508534	89769	145.70	1681	1681	1595	2185	1177	1681	1620.92	0.00	-4269	1801	1740	1705	1644	1609	1723	1627	66	504	500	1100	1	1	13102743	213	-0.56	0.55	12	0.69	-2903.00	2948.00	4748	20230823	-65.80	1352	20240425	20.12	2260	-28.14	20240104	1352	20.12	20240425	5620	-71.10	20230823	1352	20.12	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
77	20240617	130555	57	100.00	KOSDAQ	금속	N	N	N	N	N	1615	-66	5	-3.93	130550830	80446	130.56	1681	1681	1597	2185	1177	1681	1622.84	0.00	-4347	1801	1740	1705	1644	1609	1723	1627	66	504	500	1100	1	1	13102743	212	-0.56	0.55	12	0.61	-2903.00	2948.00	4748	20230823	-65.99	1352	20240425	19.45	2260	-28.54	20240104	1352	19.45	20240425	5620	-71.26	20230823	1352	19.45	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
78	20240617	120556	57	100.00	KOSDAQ	금속	N	N	N	N	N	1597	-84	5	-5.00	126583029	77969	126.54	1681	1681	1597	2185	1177	1681	1623.50	0.00	-4337	1801	1740	1705	1644	1609	1723	1627	66	504	500	1100	1	1	13102743	209	-0.55	0.54	12	0.60	-2903.00	2948.00	4748	20230823	-66.36	1352	20240425	18.12	2260	-29.34	20240104	1352	18.12	20240425	5620	-71.58	20230823	1352	18.12	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
79	20240617	110552	57	100.00	KOSDAQ	금속	N	N	N	N	N	1610	-71	5	-4.22	99171133	60897	98.84	1681	1681	1606	2185	1177	1681	1628.51	0.00	-443	1801	1740	1705	1644	1609	1723	1627	66	504	500	1100	1	1	13102743	211	-0.55	0.55	12	0.46	-2903.00	2948.00	4748	20230823	-66.09	1352	20240425	19.08	2260	-28.76	20240104	1352	19.08	20240425	5620	-71.35	20230823	1352	19.08	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
80	20240617	100553	57	100.00	KOSDAQ	금속	N	N	N	N	N	1633	-48	5	-2.86	74277250	45510	73.86	1681	1681	1606	2185	1177	1681	1632.11	0.00	685	1801	1740	1705	1644	1609	1723	1627	66	504	500	1100	1	1	13102743	214	-0.56	0.55	12	0.35	-2903.00	2948.00	4748	20230823	-65.61	1352	20240425	20.78	2260	-27.74	20240104	1352	20.78	20240425	5620	-70.94	20230823	1352	20.78	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
81	20240617	090556	57	100.00	KOSDAQ	금속	N	N	N	N	N	1664	-17	5	-1.01	2311166	1377	2.23	1681	1681	1664	2185	1177	1681	1678.41	0.00	-238	1801	1740	1705	1644	1609	1723	1627	66	504	500	1100	1	1	13102743	218	-0.57	0.56	12	0.01	-2903.00	2948.00	4748	20230823	-64.95	1352	20240425	23.08	2260	-26.37	20240104	1352	23.08	20240425	5620	-70.39	20230823	1352	23.08	20240425	0.25	N	069140	500	65 억	0	N	N	N	N
82	20240614	160507	57	100.00	KOSDAQ	금속	N	N	N	N	N	1681	-44	5	-2.55	102825547	60883	134.29	1725	1766	1670	2240	1208	1725	1688.90	0.07	-13792	1790	1757	1737	1704	1684	1751	1698	66	515	500	1130	1	1	13102743	220	-0.58	0.57	12	0.46	-2903.00	2948.00	4748	20230823	-64.60	1352	20240425	24.33	2260	-25.62	20240104	1352	24.33	20240425	5620	-70.09	20230823	1352	24.33	20240425	0.25	N	069140	500	65 억	8677	N	N	N	N
83	20240614	150508	57	100.00	KOSDAQ	금속	N	N	N	N	N	1684	-41	5	-2.38	91617044	54204	119.56	1725	1766	1670	2240	1208	1725	1690.23	0.07	-13004	1790	1757	1737	1704	1684	1751	1698	66	515	500	1130	1	1	13102743	221	-0.58	0.57	12	0.41	-2903.00	2948.00	4748	20230823	-64.53	1352	20240425	24.56	2260	-25.49	20240104	1352	24.56	20240425	5620	-70.04	20230823	1352	24.56	20240425	0.25	N	069140	500	65 억	8677	N	N	N	N
84	20240614	140507	57	100.00	KOSDAQ	금속	N	N	N	N	N	1680	-45	5	-2.61	84717828	50084	110.47	1725	1766	1670	2240	1208	1725	1691.51	0.07	-11474	1790	1757	1737	1704	1684	1751	1698	66	515	500	1130	1	1	13102743	220	-0.58	0.57	12	0.38	-2903.00	2948.00	4748	20230823	-64.62	1352	20240425	24.26	2260	-25.66	20240104	1352	24.26	20240425	5620	-70.11	20230823	1352	24.26	20240425	0.25	N	069140	500	65 억	8677	N	N	N	N
85	20240614	130507	57	100.00	KOSDAQ	금속	N	N	N	N	N	1685	-40	5	-2.32	78845922	46574	102.73	1725	1766	1671	2240	1208	1725	1692.92	0.07	-11394	1790	1757	1737	1704	1684	1751	1698	66	515	500	1130	1	1	13102743	221	-0.58	0.57	12	0.36	-2903.00	2948.00	4748	20230823	-64.51	1352	20240425	24.63	2260	-25.44	20240104	1352	24.63	20240425	5620	-70.02	20230823	1352	24.63	20240425	0.25	N	069140	500	65 억	8677	N	N	N	N
86	20240614	120512	57	100.00	KOSDAQ	금속	N	N	N	N	N	1686	-39	5	-2.26	68737393	40569	89.48	1725	1766	1671	2240	1208	1725	1694.33	0.07	-9787	1790	1757	1737	1704	1684	1751	1698	66	515	500	1130	1	1	13102743	221	-0.58	0.57	12	0.31	-2903.00	2948.00	4748	20230823	-64.49	1352	20240425	24.70	2260	-25.40	20240104	1352	24.70	20240425	5620	-70.00	20230823	1352	24.70	20240425	0.25	N	069140	500	65 억	8677	N	N	N	N
87	20240614	110546	57	100.00	KOSDAQ	금속	N	N	N	N	N	1678	-47	5	-2.72	55734373	32851	72.46	1725	1766	1671	2240	1208	1725	1696.58	0.07	-7153	1790	1757	1737	1704	1684	1751	1698	66	515	500	1130	1	1	13102743	220	-0.58	0.57	12	0.25	-2903.00	2948.00	4748	20230823	-64.66	1352	20240425	24.11	2260	-25.75	20240104	1352	24.11	20240425	5620	-70.14	20230823	1352	24.11	20240425	0.25	N	069140	500	65 억	8677	N	N	N	N
88	20240614	100546	57	100.00	KOSDAQ	금속	N	N	N	N	N	1672	-53	5	-3.07	47799138	28122	62.03	1725	1766	1671	2240	1208	1725	1699.71	0.07	-6106	1790	1757	1737	1704	1684	1751	1698	66	515	500	1130	1	1	13102743	219	-0.58	0.57	12	0.21	-2903.00	2948.00	4748	20230823	-64.79	1352	20240425	23.67	2260	-26.02	20240104	1352	23.67	20240425	5620	-70.25	20230823	1352	23.67	20240425	0.25	N	069140	500	65 억	8677	N	N	N	N
89	20240614	090548	57	100.00	KOSDAQ	금속	N	N	N	N	N	1728	3	2	0.17	4790665	2757	6.08	1725	1766	1725	2240	1208	1725	1737.64	0.07	-1583	1790	1757	1737	1704	1684	1751	1698	66	515	500	1130	1	1	13102743	226	-0.60	0.59	12	0.02	-2903.00	2948.00	4748	20230823	-63.61	1352	20240425	27.81	2260	-23.54	20240104	1352	27.81	20240425	5620	-69.25	20230823	1352	27.81	20240425	0.25	N	069140	500	65 억	8677	N	N	N	N
90	20240613	160541	57	100.00	KOSDAQ	금속	N	N	N	N	N	1725	0	3	0.00	76072951	43937	160.96	1725	1770	1717	2240	1208	1725	1731.41	0.07	98	1778	1751	1731	1704	1684	1765	1718	66	515	500	1130	1	1	13102743	226	-0.59	0.59	12	0.34	-2903.00	2948.00	4748	20230823	-63.67	1352	20240425	27.59	2260	-23.67	20240104	1352	27.59	20240425	5620	-69.31	20230823	1352	27.59	20240425	0.25	N	069140	500	65 억	8770	N	N	N	N
91	20240613	150551	57	100.00	KOSDAQ	금속	N	N	N	N	N	1726	1	2	0.06	72584153	41915	153.55	1725	1770	1717	2240	1208	1725	1731.70	0.07	-222	1778	1751	1731	1704	1684	1765	1718	66	515	500	1130	1	1	13102743	226	-0.59	0.59	12	0.32	-2903.00	2948.00	4748	20230823	-63.65	1352	20240425	27.66	2260	-23.63	20240104	1352	27.66	20240425	5620	-69.29	20230823	1352	27.66	20240425	0.25	N	069140	500	65 억	8770	N	N	N	N
92	20240613	140544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1721	-4	5	-0.23	68277208	39416	144.40	1725	1770	1717	2240	1208	1725	1732.22	0.07	-222	1778	1751	1731	1704	1684	1765	1718	66	515	500	1130	1	1	13102743	225	-0.59	0.58	12	0.30	-2903.00	2948.00	4748	20230823	-63.75	1352	20240425	27.29	2260	-23.85	20240104	1352	27.29	20240425	5620	-69.38	20230823	1352	27.29	20240425	0.25	N	069140	500	65 억	8770	N	N	N	N
93	20240613	130545	57	100.00	KOSDAQ	금속	N	N	N	N	N	1721	-4	5	-0.23	60059367	34645	126.92	1725	1770	1717	2240	1208	1725	1733.57	0.07	460	1778	1751	1731	1704	1684	1765	1718	66	515	500	1130	1	1	13102743	225	-0.59	0.58	12	0.26	-2903.00	2948.00	4748	20230823	-63.75	1352	20240425	27.29	2260	-23.85	20240104	1352	27.29	20240425	5620	-69.38	20230823	1352	27.29	20240425	0.25	N	069140	500	65 억	8770	N	N	N	N
94	20240613	120547	57	100.00	KOSDAQ	금속	N	N	N	N	N	1723	-2	5	-0.12	50943949	29358	107.55	1725	1770	1717	2240	1208	1725	1735.27	0.07	372	1778	1751	1731	1704	1684	1765	1718	66	515	500	1130	1	1	13102743	226	-0.59	0.58	12	0.22	-2903.00	2948.00	4748	20230823	-63.71	1352	20240425	27.44	2260	-23.76	20240104	1352	27.44	20240425	5620	-69.34	20230823	1352	27.44	20240425	0.25	N	069140	500	65 억	8770	N	N	N	N
95	20240613	110540	57	100.00	KOSDAQ	금속	N	N	N	N	N	1729	4	2	0.23	46459482	26762	98.04	1725	1770	1717	2240	1208	1725	1736.02	0.07	372	1778	1751	1731	1704	1684	1765	1718	66	515	500	1130	1	1	13102743	227	-0.60	0.59	12	0.20	-2903.00	2948.00	4748	20230823	-63.58	1352	20240425	27.88	2260	-23.50	20240104	1352	27.88	20240425	5620	-69.23	20230823	1352	27.88	20240425	0.25	N	069140	500	65 억	8770	N	N	N	N
96	20240613	100541	57	100.00	KOSDAQ	금속	N	N	N	N	N	1752	27	2	1.57	39710802	22863	83.76	1725	1770	1717	2240	1208	1725	1736.90	0.07	1740	1778	1751	1731	1704	1684	1765	1718	66	515	500	1130	1	1	13102743	230	-0.60	0.59	12	0.17	-2903.00	2948.00	4748	20230823	-63.10	1352	20240425	29.59	2260	-22.48	20240104	1352	29.59	20240425	5620	-68.83	20230823	1352	29.59	20240425	0.25	N	069140	500	65 억	8770	N	N	N	N
97	20240613	090547	57	100.00	KOSDAQ	금속	N	N	N	N	N	1728	3	2	0.17	5066111	2913	10.67	1725	1750	1725	2240	1208	1725	1739.14	0.07	-793	1778	1751	1731	1704	1684	1765	1718	66	515	500	1130	1	1	13102743	226	-0.60	0.59	12	0.02	-2903.00	2948.00	4748	20230823	-63.61	1352	20240425	27.81	2260	-23.54	20240104	1352	27.81	20240425	5620	-69.25	20230823	1352	27.81	20240425	0.25	N	069140	500	65 억	8770	N	N	N	N
98	20240612	160536	57	100.00	KOSDAQ	금속	N	N	N	N	N	1725	15	2	0.88	45382433	26344	61.66	1711	1758	1711	2220	1197	1710	1722.69	0.07	-508	1771	1740	1719	1688	1667	1730	1678	66	510	500	1120	1	1	13102743	226	-0.59	0.59	12	0.20	-2903.00	2948.00	4748	20230823	-63.67	1352	20240425	27.59	2260	-23.67	20240104	1352	27.59	20240425	5620	-69.31	20230823	1352	27.59	20240425	0.25	N	069140	500	65 억	9300	N	N	N	N
99	20240612	150544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1727	17	2	0.99	44481957	25822	60.44	1711	1758	1711	2220	1197	1710	1722.64	0.07	-530	1771	1740	1719	1688	1667	1730	1678	66	510	500	1120	1	1	13102743	226	-0.59	0.59	12	0.20	-2903.00	2948.00	4748	20230823	-63.63	1352	20240425	27.74	2260	-23.58	20240104	1352	27.74	20240425	5620	-69.27	20230823	1352	27.74	20240425	0.25	N	069140	500	65 억	9300	N	N	N	N
100	20240612	140540	57	100.00	KOSDAQ	금속	N	N	N	N	N	1719	9	2	0.53	28481589	16524	38.67	1711	1758	1711	2220	1197	1710	1723.65	0.07	240	1771	1740	1719	1688	1667	1730	1678	66	510	500	1120	1	1	13102743	225	-0.59	0.58	12	0.13	-2903.00	2948.00	4748	20230823	-63.80	1352	20240425	27.14	2260	-23.94	20240104	1352	27.14	20240425	5620	-69.41	20230823	1352	27.14	20240425	0.25	N	069140	500	65 억	9300	N	N	N	N
101	20240612	130539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1719	9	2	0.53	27730495	16087	37.65	1711	1758	1711	2220	1197	1710	1723.79	0.07	240	1771	1740	1719	1688	1667	1730	1678	66	510	500	1120	1	1	13102743	225	-0.59	0.58	12	0.12	-2903.00	2948.00	4748	20230823	-63.80	1352	20240425	27.14	2260	-23.94	20240104	1352	27.14	20240425	5620	-69.41	20230823	1352	27.14	20240425	0.25	N	069140	500	65 억	9300	N	N	N	N
102	20240612	120537	57	100.00	KOSDAQ	금속	N	N	N	N	N	1725	15	2	0.88	24286979	14085	32.97	1711	1758	1711	2220	1197	1710	1724.32	0.07	1459	1771	1740	1719	1688	1667	1730	1678	66	510	500	1120	1	1	13102743	226	-0.59	0.59	12	0.11	-2903.00	2948.00	4748	20230823	-63.67	1352	20240425	27.59	2260	-23.67	20240104	1352	27.59	20240425	5620	-69.31	20230823	1352	27.59	20240425	0.25	N	069140	500	65 억	9300	N	N	N	N
103	20240612	110538	57	100.00	KOSDAQ	금속	N	N	N	N	N	1728	18	2	1.05	22134775	12838	30.05	1711	1758	1711	2220	1197	1710	1724.16	0.07	2171	1771	1740	1719	1688	1667	1730	1678	66	510	500	1120	1	1	13102743	226	-0.60	0.59	12	0.10	-2903.00	2948.00	4748	20230823	-63.61	1352	20240425	27.81	2260	-23.54	20240104	1352	27.81	20240425	5620	-69.25	20230823	1352	27.81	20240425	0.25	N	069140	500	65 억	9300	N	N	N	N
104	20240612	100539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1730	20	2	1.17	15417947	8945	20.94	1711	1758	1711	2220	1197	1710	1723.64	0.07	2339	1771	1740	1719	1688	1667	1730	1678	66	510	500	1120	1	1	13102743	227	-0.60	0.59	12	0.07	-2903.00	2948.00	4748	20230823	-63.56	1352	20240425	27.96	2260	-23.45	20240104	1352	27.96	20240425	5620	-69.22	20230823	1352	27.96	20240425	0.25	N	069140	500	65 억	9300	N	N	N	N
105	20240612	090540	57	100.00	KOSDAQ	금속	N	N	N	N	N	1715	5	2	0.29	7712652	4482	10.49	1711	1758	1711	2220	1197	1710	1720.81	0.07	2845	1771	1740	1719	1688	1667	1730	1678	66	510	500	1120	1	1	13102743	225	-0.59	0.58	12	0.03	-2903.00	2948.00	4748	20230823	-63.88	1352	20240425	26.85	2260	-24.12	20240104	1352	26.85	20240425	5620	-69.48	20230823	1352	26.85	20240425	0.25	N	069140	500	65 억	9300	N	N	N	N
106	20240610	160533	57	100.00	KOSDAQ	금속	N	N	N	N	N	1720	-48	5	-2.71	92699720	54066	85.00	1784	1784	1664	2295	1238	1768	1714.56	0.10	4307	1874	1820	1745	1691	1616	1848	1719	66	527	500	1160	1	1	13102743	225	-0.59	0.58	12	0.41	-2903.00	2948.00	4748	20230823	-63.77	1352	20240425	27.22	2260	-23.89	20240104	1352	27.22	20240425	5620	-69.40	20230823	1352	27.22	20240425	0.24	N	069140	500	65 억	12466	N	N	N	N
107	20240610	150540	57	100.00	KOSDAQ	금속	N	N	N	N	N	1713	-55	5	-3.11	85641875	49967	78.56	1784	1784	1664	2295	1238	1768	1713.97	0.10	5815	1874	1820	1745	1691	1616	1848	1719	66	527	500	1160	1	1	13102743	224	-0.59	0.58	12	0.38	-2903.00	2948.00	4748	20230823	-63.92	1352	20240425	26.70	2260	-24.20	20240104	1352	26.70	20240425	5620	-69.52	20230823	1352	26.70	20240425	0.24	N	069140	500	65 억	12466	N	N	N	N
108	20240610	140535	57	100.00	KOSDAQ	금속	N	N	N	N	N	1733	-35	5	-1.98	74352634	43400	68.23	1784	1784	1664	2295	1238	1768	1713.19	0.10	6061	1874	1820	1745	1691	1616	1848	1719	66	527	500	1160	1	1	13102743	227	-0.60	0.59	12	0.33	-2903.00	2948.00	4748	20230823	-63.50	1352	20240425	28.18	2260	-23.32	20240104	1352	28.18	20240425	5620	-69.16	20230823	1352	28.18	20240425	0.24	N	069140	500	65 억	12466	N	N	N	N
109	20240610	130534	57	100.00	KOSDAQ	금속	N	N	N	N	N	1711	-57	5	-3.22	57156701	33349	52.43	1784	1784	1664	2295	1238	1768	1713.90	0.10	2993	1874	1820	1745	1691	1616	1848	1719	66	527	500	1160	1	1	13102743	224	-0.59	0.58	12	0.25	-2903.00	2948.00	4748	20230823	-63.96	1352	20240425	26.55	2260	-24.29	20240104	1352	26.55	20240425	5620	-69.56	20230823	1352	26.55	20240425	0.24	N	069140	500	65 억	12466	N	N	N	N
110	20240610	120535	57	100.00	KOSDAQ	금속	N	N	N	N	N	1708	-60	5	-3.39	50804816	29628	46.58	1784	1784	1664	2295	1238	1768	1714.76	0.10	3053	1874	1820	1745	1691	1616	1848	1719	66	527	500	1160	1	1	13102743	224	-0.59	0.58	12	0.23	-2903.00	2948.00	4748	20230823	-64.03	1352	20240425	26.33	2260	-24.42	20240104	1352	26.33	20240425	5620	-69.61	20230823	1352	26.33	20240425	0.24	N	069140	500	65 억	12466	N	N	N	N
111	20240610	110539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1714	-54	5	-3.05	46477285	27086	42.59	1784	1784	1664	2295	1238	1768	1715.92	0.10	3038	1874	1820	1745	1691	1616	1848	1719	66	527	500	1160	1	1	13102743	225	-0.59	0.58	12	0.21	-2903.00	2948.00	4748	20230823	-63.90	1352	20240425	26.78	2260	-24.16	20240104	1352	26.78	20240425	5620	-69.50	20230823	1352	26.78	20240425	0.24	N	069140	500	65 억	12466	N	N	N	N
112	20240610	100534	57	100.00	KOSDAQ	금속	N	N	N	N	N	1714	-54	5	-3.05	33864339	19690	30.96	1784	1784	1664	2295	1238	1768	1719.88	0.10	3772	1874	1820	1745	1691	1616	1848	1719	66	527	500	1160	1	1	13102743	225	-0.59	0.58	12	0.15	-2903.00	2948.00	4748	20230823	-63.90	1352	20240425	26.78	2260	-24.16	20240104	1352	26.78	20240425	5620	-69.50	20230823	1352	26.78	20240425	0.24	N	069140	500	65 억	12466	N	N	N	N
113	20240610	090541	57	100.00	KOSDAQ	금속	N	N	N	N	N	1664	-104	5	-5.88	11608542	6673	10.49	1784	1784	1664	2295	1238	1768	1739.63	0.10	113	1874	1820	1745	1691	1616	1848	1719	66	527	500	1160	1	1	13102743	218	-0.57	0.56	12	0.05	-2903.00	2948.00	4748	20230823	-64.95	1352	20240425	23.08	2260	-26.37	20240104	1352	23.08	20240425	5620	-70.39	20230823	1352	23.08	20240425	0.24	N	069140	500	65 억	12466	Y	N	N	N
114	20240607	160552	57	100.00	KOSDAQ	금속	N	N	N	N	N	1768	53	2	3.09	110583771	63603	40.69	1715	1799	1670	2225	1201	1715	1738.66	0.13	-3925	1949	1831	1763	1645	1577	1798	1612	66	510	500	1130	1	1	13102743	232	-0.61	0.60	12	0.49	-2903.00	2948.00	4748	20230823	-62.76	1352	20240425	30.77	2260	-21.77	20240104	1352	30.77	20240425	5620	-68.54	20230823	1352	30.77	20240425	0.54	N	069140	500	65 억	16929	N	N	N	N
115	20240607	150557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1738	23	2	1.34	102430312	58947	37.71	1715	1799	1670	2225	1201	1715	1737.67	0.13	-3812	1949	1831	1763	1645	1577	1798	1612	66	510	500	1130	1	1	13102743	228	-0.60	0.59	12	0.45	-2903.00	2948.00	4748	20230823	-63.40	1352	20240425	28.55	2260	-23.10	20240104	1352	28.55	20240425	5620	-69.07	20230823	1352	28.55	20240425	0.54	N	069140	500	65 억	16929	N	N	N	N
116	20240607	140554	57	100.00	KOSDAQ	금속	N	N	N	N	N	1748	33	2	1.92	89522730	51539	32.97	1715	1799	1670	2225	1201	1715	1736.99	0.13	-1562	1949	1831	1763	1645	1577	1798	1612	66	510	500	1130	1	1	13102743	229	-0.60	0.59	12	0.39	-2903.00	2948.00	4748	20230823	-63.18	1352	20240425	29.29	2260	-22.65	20240104	1352	29.29	20240425	5620	-68.90	20230823	1352	29.29	20240425	0.54	N	069140	500	65 억	16929	N	N	N	N
117	20240607	130548	57	100.00	KOSDAQ	금속	N	N	N	N	N	1766	51	2	2.97	84561988	48705	31.16	1715	1799	1670	2225	1201	1715	1736.21	0.13	-1948	1949	1831	1763	1645	1577	1798	1612	66	510	500	1130	1	1	13102743	231	-0.61	0.60	12	0.37	-2903.00	2948.00	4748	20230823	-62.81	1352	20240425	30.62	2260	-21.86	20240104	1352	30.62	20240425	5620	-68.58	20230823	1352	30.62	20240425	0.54	N	069140	500	65 억	16929	N	N	N	N
118	20240607	120553	57	100.00	KOSDAQ	금속	N	N	N	N	N	1776	61	2	3.56	52907023	30474	19.50	1715	1799	1707	2225	1201	1715	1736.14	0.13	-315	1949	1831	1763	1645	1577	1798	1612	66	510	500	1130	1	1	13102743	233	-0.61	0.60	12	0.23	-2903.00	2948.00	4748	20230823	-62.59	1352	20240425	31.36	2260	-21.42	20240104	1352	31.36	20240425	5620	-68.40	20230823	1352	31.36	20240425	0.54	N	069140	500	65 억	16929	N	N	N	N
119	20240607	110548	57	100.00	KOSDAQ	금속	N	N	N	N	N	1750	35	2	2.04	39037456	22646	14.49	1715	1758	1707	2225	1201	1715	1723.81	0.13	213	1949	1831	1763	1645	1577	1798	1612	66	510	500	1130	1	1	13102743	229	-0.60	0.59	12	0.17	-2903.00	2948.00	4748	20230823	-63.14	1352	20240425	29.44	2260	-22.57	20240104	1352	29.44	20240425	5620	-68.86	20230823	1352	29.44	20240425	0.54	N	069140	500	65 억	16929	N	N	N	N
120	20240607	100552	57	100.00	KOSDAQ	금속	N	N	N	N	N	1718	3	2	0.17	27596269	16031	10.26	1715	1758	1707	2225	1201	1715	1721.43	0.13	1838	1949	1831	1763	1645	1577	1798	1612	66	510	500	1130	1	1	13102743	225	-0.59	0.58	12	0.12	-2903.00	2948.00	4748	20230823	-63.82	1352	20240425	27.07	2260	-23.98	20240104	1352	27.07	20240425	5620	-69.43	20230823	1352	27.07	20240425	0.54	N	069140	500	65 억	16929	N	N	N	N
121	20240607	090551	57	100.00	KOSDAQ	금속	N	N	N	N	N	1724	9	2	0.52	8797810	5132	3.28	1715	1724	1707	2225	1201	1715	1714.30	0.13	2751	1949	1831	1763	1645	1577	1798	1612	66	510	500	1130	1	1	13102743	226	-0.59	0.58	12	0.04	-2903.00	2948.00	4748	20230823	-63.69	1352	20240425	27.51	2260	-23.72	20240104	1352	27.51	20240425	5620	-69.32	20230823	1352	27.51	20240425	0.54	N	069140	500	65 억	16929	N	N	N	N
122	20240605	160551	57	100.00	KOSDAQ	금속	N	N	N	N	N	1715	-167	5	-8.87	275408371	156225	65.23	1881	1881	1695	2445	1318	1882	1762.90	0.23	-9500	2003	1942	1879	1818	1755	1911	1787	66	563	500	1240	1	1	13102743	225	-0.59	0.58	12	1.19	-2903.00	2948.00	4748	20230823	-63.88	1352	20240425	26.85	2260	-24.12	20240104	1352	26.85	20240425	5620	-69.48	20230823	1352	26.85	20240425	0.54	N	069140	500	65 억	30646	N	N	N	N
123	20240605	150547	57	100.00	KOSDAQ	금속	N	N	N	N	N	1722	-160	5	-8.50	234478511	132336	55.26	1881	1881	1695	2445	1318	1882	1771.84	0.23	-5629	2003	1942	1879	1818	1755	1911	1787	66	563	500	1240	1	1	13102743	226	-0.59	0.58	12	1.01	-2903.00	2948.00	4748	20230823	-63.73	1352	20240425	27.37	2260	-23.81	20240104	1352	27.37	20240425	5620	-69.36	20230823	1352	27.37	20240425	0.54	N	069140	500	65 억	30646	N	N	N	N
124	20240605	140549	57	100.00	KOSDAQ	금속	N	N	N	N	N	1725	-157	5	-8.34	208763159	117430	49.03	1881	1881	1695	2445	1318	1882	1777.77	0.23	-3294	2003	1942	1879	1818	1755	1911	1787	66	563	500	1240	1	1	13102743	226	-0.59	0.59	12	0.90	-2903.00	2948.00	4748	20230823	-63.67	1352	20240425	27.59	2260	-23.67	20240104	1352	27.59	20240425	5620	-69.31	20230823	1352	27.59	20240425	0.54	N	069140	500	65 억	30646	N	N	N	N
125	20240605	130550	57	100.00	KOSDAQ	금속	N	N	N	N	N	1774	-108	5	-5.74	143247409	79309	33.12	1881	1881	1751	2445	1318	1882	1806.19	0.23	-12252	2003	1942	1879	1818	1755	1911	1787	66	563	500	1240	1	1	13102743	232	-0.61	0.60	12	0.61	-2903.00	2948.00	4748	20230823	-62.64	1352	20240425	31.21	2260	-21.50	20240104	1352	31.21	20240425	5620	-68.43	20230823	1352	31.21	20240425	0.54	N	069140	500	65 억	30646	N	N	N	N
126	20240605	120548	57	100.00	KOSDAQ	금속	N	N	N	N	N	1787	-95	5	-5.05	119339095	65776	27.47	1881	1881	1780	2445	1318	1882	1814.33	0.23	-14768	2003	1942	1879	1818	1755	1911	1787	66	563	500	1240	1	1	13102743	234	-0.62	0.61	12	0.50	-2903.00	2948.00	4748	20230823	-62.36	1352	20240425	32.17	2260	-20.93	20240104	1352	32.17	20240425	5620	-68.20	20230823	1352	32.17	20240425	0.54	N	069140	500	65 억	30646	N	N	N	N
127	20240605	110550	57	100.00	KOSDAQ	금속	N	N	N	N	N	1794	-88	5	-4.68	86926475	47660	19.90	1881	1881	1792	2445	1318	1882	1823.89	0.23	-12142	2003	1942	1879	1818	1755	1911	1787	66	563	500	1240	1	1	13102743	235	-0.62	0.61	12	0.36	-2903.00	2948.00	4748	20230823	-62.22	1352	20240425	32.69	2260	-20.62	20240104	1352	32.69	20240425	5620	-68.08	20230823	1352	32.69	20240425	0.54	N	069140	500	65 억	30646	N	N	N	N
128	20240605	100549	57	100.00	KOSDAQ	금속	N	N	N	N	N	1808	-74	5	-3.93	57885958	31526	13.16	1881	1881	1808	2445	1318	1882	1836.13	0.23	-12061	2003	1942	1879	1818	1755	1911	1787	66	563	500	1240	1	1	13102743	237	-0.62	0.61	12	0.24	-2903.00	2948.00	4748	20230823	-61.92	1352	20240425	33.73	2260	-20.00	20240104	1352	33.73	20240425	5620	-67.83	20230823	1352	33.73	20240425	0.54	N	069140	500	65 억	30646	N	N	N	N
129	20240605	090548	57	100.00	KOSDAQ	금속	N	N	N	N	N	1850	-32	5	-1.70	10267020	5502	2.30	1881	1881	1850	2445	1318	1882	1866.05	0.23	-443	2003	1942	1879	1818	1755	1911	1787	66	563	500	1240	1	1	13102743	242	-0.64	0.63	12	0.04	-2903.00	2948.00	4748	20230823	-61.04	1352	20240425	36.83	2260	-18.14	20240104	1352	36.83	20240425	5620	-67.08	20230823	1352	36.83	20240425	0.54	N	069140	500	65 억	30646	N	N	N	N
130	20240604	160544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1882	-6	5	-0.32	449065963	239430	83.18	1895	1940	1816	2450	1322	1888	1875.56	0.53	-38909	1956	1922	1854	1820	1752	1939	1837	66	562	500	1240	1	1	13102743	247	-0.65	0.64	12	1.83	-2903.00	2948.00	4748	20230823	-60.36	1352	20240425	39.20	2260	-16.73	20240104	1352	39.20	20240425	5620	-66.51	20230823	1352	39.20	20240425	0.54	N	069140	500	65 억	69429	N	N	N	N
131	20240604	150544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1860	-28	5	-1.48	441025582	235133	81.68	1895	1940	1816	2450	1322	1888	1875.64	0.53	-37608	1956	1922	1854	1820	1752	1939	1837	66	562	500	1240	1	1	13102743	244	-0.64	0.63	12	1.79	-2903.00	2948.00	4748	20230823	-60.83	1352	20240425	37.57	2260	-17.70	20240104	1352	37.57	20240425	5620	-66.90	20230823	1352	37.57	20240425	0.54	N	069140	500	65 억	69429	N	N	N	N
132	20240604	140546	57	100.00	KOSDAQ	금속	N	N	N	N	N	1889	1	2	0.05	403102617	214970	74.68	1895	1940	1816	2450	1322	1888	1875.16	0.53	-27797	1956	1922	1854	1820	1752	1939	1837	66	562	500	1240	1	1	13102743	248	-0.65	0.64	12	1.64	-2903.00	2948.00	4748	20230823	-60.21	1352	20240425	39.72	2260	-16.42	20240104	1352	39.72	20240425	5620	-66.39	20230823	1352	39.72	20240425	0.54	N	069140	500	65 억	69429	N	N	N	N
133	20240604	130544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1855	-33	5	-1.75	370320515	197460	68.60	1895	1940	1816	2450	1322	1888	1875.42	0.53	-28058	1956	1922	1854	1820	1752	1939	1837	66	562	500	1240	1	1	13102743	243	-0.64	0.63	12	1.51	-2903.00	2948.00	4748	20230823	-60.93	1352	20240425	37.20	2260	-17.92	20240104	1352	37.20	20240425	5620	-66.99	20230823	1352	37.20	20240425	0.54	N	069140	500	65 억	69429	N	N	N	N
134	20240604	120542	57	100.00	KOSDAQ	금속	N	N	N	N	N	1850	-38	5	-2.01	334394318	178040	61.85	1895	1940	1816	2450	1322	1888	1878.20	0.53	-28179	1956	1922	1854	1820	1752	1939	1837	66	562	500	1240	1	1	13102743	242	-0.64	0.63	12	1.36	-2903.00	2948.00	4748	20230823	-61.04	1352	20240425	36.83	2260	-18.14	20240104	1352	36.83	20240425	5620	-67.08	20230823	1352	36.83	20240425	0.54	N	069140	500	65 억	69429	N	N	N	N
135	20240604	110540	57	100.00	KOSDAQ	금속	N	N	N	N	N	1823	-65	5	-3.44	298419218	158498	55.06	1895	1940	1816	2450	1322	1888	1882.79	0.53	-26481	1956	1922	1854	1820	1752	1939	1837	66	562	500	1240	1	1	13102743	239	-0.63	0.62	12	1.21	-2903.00	2948.00	4748	20230823	-61.60	1352	20240425	34.84	2260	-19.34	20240104	1352	34.84	20240425	5620	-67.56	20230823	1352	34.84	20240425	0.54	N	069140	500	65 억	69429	N	N	N	N
136	20240604	100542	57	100.00	KOSDAQ	금속	N	N	N	N	N	1847	-41	5	-2.17	257667583	136281	47.34	1895	1940	1839	2450	1322	1888	1890.71	0.53	-20972	1956	1922	1854	1820	1752	1939	1837	66	562	500	1240	1	1	13102743	242	-0.64	0.63	12	1.04	-2903.00	2948.00	4748	20230823	-61.10	1352	20240425	36.61	2260	-18.27	20240104	1352	36.61	20240425	5620	-67.14	20230823	1352	36.61	20240425	0.54	N	069140	500	65 억	69429	N	N	N	N
137	20240604	090543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1913	25	2	1.32	23907242	12574	4.37	1895	1922	1895	2450	1322	1888	1901.32	0.53	348	1956	1922	1854	1820	1752	1939	1837	66	562	500	1240	1	1	13102743	251	-0.66	0.65	12	0.10	-2903.00	2948.00	4748	20230823	-59.71	1352	20240425	41.49	2260	-15.35	20240104	1352	41.49	20240425	5620	-65.96	20230823	1352	41.49	20240425	0.54	N	069140	500	65 억	69429	N	N	N	N
138	20240603	160537	57	100.00	KOSDAQ	금속	N	N	N	N	N	1888	104	2	5.83	528146726	285442	128.20	1786	1888	1786	2315	1249	1784	1850.03	0.34	19202	1864	1824	1765	1725	1666	1844	1745	66	531	500	1170	1	1	13102743	247	-0.65	0.64	12	2.18	-2903.00	2948.00	4748	20230823	-60.24	1352	20240425	39.64	2260	-16.46	20240104	1352	39.64	20240425	5620	-66.41	20230823	1352	39.64	20240425	0.55	N	069140	500	65 억	44389	N	N	N	N
139	20240603	150539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1877	93	2	5.21	483072148	261523	117.46	1786	1884	1786	2315	1249	1784	1847.15	0.34	20773	1864	1824	1765	1725	1666	1844	1745	66	531	500	1170	1	1	13102743	246	-0.65	0.64	12	2.00	-2903.00	2948.00	4748	20230823	-60.47	1352	20240425	38.83	2260	-16.95	20240104	1352	38.83	20240425	5620	-66.60	20230823	1352	38.83	20240425	0.55	N	069140	500	65 억	44389	N	N	N	N
140	20240603	140535	57	100.00	KOSDAQ	금속	N	N	N	N	N	1865	81	2	4.54	449340153	243508	109.37	1786	1884	1786	2315	1249	1784	1845.28	0.34	21590	1864	1824	1765	1725	1666	1844	1745	66	531	500	1170	1	1	13102743	244	-0.64	0.63	12	1.86	-2903.00	2948.00	4748	20230823	-60.72	1352	20240425	37.94	2260	-17.48	20240104	1352	37.94	20240425	5620	-66.81	20230823	1352	37.94	20240425	0.55	N	069140	500	65 억	44389	N	N	N	N
141	20240603	130536	57	100.00	KOSDAQ	금속	N	N	N	N	N	1867	83	2	4.65	408047601	221399	99.44	1786	1884	1786	2315	1249	1784	1843.04	0.34	21598	1864	1824	1765	1725	1666	1844	1745	66	531	500	1170	1	1	13102743	245	-0.64	0.63	12	1.69	-2903.00	2948.00	4748	20230823	-60.68	1352	20240425	38.09	2260	-17.39	20240104	1352	38.09	20240425	5620	-66.78	20230823	1352	38.09	20240425	0.55	N	069140	500	65 억	44389	N	N	N	N
142	20240603	120537	57	100.00	KOSDAQ	금속	N	N	N	N	N	1856	72	2	4.04	320315765	174297	78.28	1786	1870	1786	2315	1249	1784	1837.76	0.34	20683	1864	1824	1765	1725	1666	1844	1745	66	531	500	1170	1	1	13102743	243	-0.64	0.63	12	1.33	-2903.00	2948.00	4748	20230823	-60.91	1352	20240425	37.28	2260	-17.88	20240104	1352	37.28	20240425	5620	-66.98	20230823	1352	37.28	20240425	0.55	N	069140	500	65 억	44389	N	N	N	N
143	20240603	110533	57	100.00	KOSDAQ	금속	N	N	N	N	N	1822	38	2	2.13	257620278	140387	63.05	1786	1860	1786	2315	1249	1784	1835.07	0.34	14773	1864	1824	1765	1725	1666	1844	1745	66	531	500	1170	1	1	13102743	239	-0.63	0.62	12	1.07	-2903.00	2948.00	4748	20230823	-61.63	1352	20240425	34.76	2260	-19.38	20240104	1352	34.76	20240425	5620	-67.58	20230823	1352	34.76	20240425	0.55	N	069140	500	65 억	44389	N	N	N	N
144	20240603	100531	57	100.00	KOSDAQ	금속	N	N	N	N	N	1844	60	2	3.36	145573030	79636	35.77	1786	1850	1786	2315	1249	1784	1827.98	0.34	4538	1864	1824	1765	1725	1666	1844	1745	66	531	500	1170	1	1	13102743	242	-0.64	0.63	12	0.61	-2903.00	2948.00	4748	20230823	-61.16	1352	20240425	36.39	2260	-18.41	20240104	1352	36.39	20240425	5620	-67.19	20230823	1352	36.39	20240425	0.55	N	069140	500	65 억	44389	N	N	N	N
145	20240603	090531	57	100.00	KOSDAQ	금속	N	N	N	N	N	1801	17	2	0.95	19184372	10712	4.81	1786	1816	1786	2315	1249	1784	1790.92	0.34	-146	1864	1824	1765	1725	1666	1844	1745	66	531	500	1170	1	1	13102743	236	-0.62	0.61	12	0.08	-2903.00	2948.00	4748	20230823	-62.07	1352	20240425	33.21	2260	-20.31	20240104	1352	33.21	20240425	5620	-67.95	20230823	1352	33.21	20240425	0.55	N	069140	500	65 억	44389	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History