KissMeData/258610/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161105	57	100.00	KOSDAQ		금속	N	N	N	N	N	1880	-17	5	-0.90	21950140	11800	26.04	1875	1890	1830	2465	1328	1897	1860.18	0.83	-2943	2057	1976	1899	1818	1741	1938	1780	134	568	500	1280	1	1	26787133	504	-1.18	2.55	12	0.04	-1594.00	736.00	4330	20231122	-56.58	1685	20240619	11.57	4160	-54.81	20240103	1685	11.57	20240619	4330	-56.58	20231122	1685	11.57	20240619	0.01	N	258610	500	133 억	221606	N	N	N	N
3	20240628	151118	57	100.00	KOSDAQ		금속	N	N	N	N	N	1850	-47	5	-2.48	16106902	8672	19.14	1875	1890	1830	2465	1328	1897	1857.35	0.83	-2352	2057	1976	1899	1818	1741	1938	1780	134	568	500	1280	1	1	26787133	496	-1.16	2.51	12	0.03	-1594.00	736.00	4330	20231122	-57.27	1685	20240619	9.79	4160	-55.53	20240103	1685	9.79	20240619	4330	-57.27	20231122	1685	9.79	20240619	0.01	N	258610	500	133 억	221606	N	N	N	N
4	20240628	141118	57	100.00	KOSDAQ		금속	N	N	N	N	N	1875	-22	5	-1.16	12598509	6796	15.00	1875	1890	1830	2465	1328	1897	1853.81	0.83	-1455	2057	1976	1899	1818	1741	1938	1780	134	568	500	1280	1	1	26787133	502	-1.18	2.55	12	0.03	-1594.00	736.00	4330	20231122	-56.70	1685	20240619	11.28	4160	-54.93	20240103	1685	11.28	20240619	4330	-56.70	20231122	1685	11.28	20240619	0.01	N	258610	500	133 억	221606	N	N	N	N
5	20240628	131116	57	100.00	KOSDAQ		금속	N	N	N	N	N	1883	-14	5	-0.74	12219778	6594	14.55	1875	1890	1830	2465	1328	1897	1853.17	0.83	-1455	2057	1976	1899	1818	1741	1938	1780	134	568	500	1280	1	1	26787133	504	-1.18	2.56	12	0.02	-1594.00	736.00	4330	20231122	-56.51	1685	20240619	11.75	4160	-54.74	20240103	1685	11.75	20240619	4330	-56.51	20231122	1685	11.75	20240619	0.01	N	258610	500	133 억	221606	N	N	N	N
6	20240628	121113	57	100.00	KOSDAQ		금속	N	N	N	N	N	1888	-9	5	-0.47	12180234	6573	14.50	1875	1890	1830	2465	1328	1897	1853.07	0.83	-1436	2057	1976	1899	1818	1741	1938	1780	134	568	500	1280	1	1	26787133	506	-1.18	2.57	12	0.02	-1594.00	736.00	4330	20231122	-56.40	1685	20240619	12.05	4160	-54.62	20240103	1685	12.05	20240619	4330	-56.40	20231122	1685	12.05	20240619	0.01	N	258610	500	133 억	221606	N	N	N	N
7	20240628	111056	57	100.00	KOSDAQ		금속	N	N	N	N	N	1890	-7	5	-0.37	12042970	6500	14.34	1875	1890	1830	2465	1328	1897	1852.76	0.83	-1443	2057	1976	1899	1818	1741	1938	1780	134	568	500	1280	1	1	26787133	506	-1.19	2.57	12	0.02	-1594.00	736.00	4330	20231122	-56.35	1685	20240619	12.17	4160	-54.57	20240103	1685	12.17	20240619	4330	-56.35	20231122	1685	12.17	20240619	0.01	N	258610	500	133 억	221606	N	N	N	N
8	20240628	101052	57	100.00	KOSDAQ		금속	N	N	N	N	N	1872	-25	5	-1.32	1146488	615	1.36	1875	1888	1859	2465	1328	1897	1864.21	0.83	108	2057	1976	1899	1818	1741	1938	1780	134	568	500	1280	1	1	26787133	501	-1.17	2.54	12	0.00	-1594.00	736.00	4330	20231122	-56.77	1685	20240619	11.10	4160	-55.00	20240103	1685	11.10	20240619	4330	-56.77	20231122	1685	11.10	20240619	0.01	N	258610	500	133 억	221606	N	N	N	N
9	20240628	091055	57	100.00	KOSDAQ		금속	N	N	N	N	N	1888	-9	5	-0.47	103138	55	0.12	1875	1888	1875	2465	1328	1897	1875.24	0.83	-54	2057	1976	1899	1818	1741	1938	1780	134	568	500	1280	1	1	26787133	506	-1.18	2.57	12	0.00	-1594.00	736.00	4330	20231122	-56.40	1685	20240619	12.05	4160	-54.62	20240103	1685	12.05	20240619	4330	-56.40	20231122	1685	12.05	20240619	0.01	N	258610	500	133 억	221606	N	N	N	N
10	20240627	161047	57	100.00	KOSDAQ		금속	N	N	N	N	N	1897	-55	5	-2.82	85545316	45316	376.85	1955	1980	1822	2535	1367	1952	1887.75	0.84	-3567	1992	1972	1940	1920	1888	1982	1930	134	583	500	1320	1	1	26787133	508	-1.19	2.58	12	0.17	-1594.00	736.00	4330	20231122	-56.19	1685	20240619	12.58	4160	-54.40	20240103	1685	12.58	20240619	4330	-56.19	20231122	1685	12.58	20240619	0.01	N	258610	500	133 억	225163	N	N	N	N
11	20240627	151054	57	100.00	KOSDAQ		금속	N	N	N	N	N	1901	-51	5	-2.61	81657703	43255	359.71	1955	1980	1822	2535	1367	1952	1887.82	0.84	-2793	1992	1972	1940	1920	1888	1982	1930	134	583	500	1320	1	1	26787133	509	-1.19	2.58	12	0.16	-1594.00	736.00	4330	20231122	-56.10	1685	20240619	12.82	4160	-54.30	20240103	1685	12.82	20240619	4330	-56.10	20231122	1685	12.82	20240619	0.01	N	258610	500	133 억	225163	N	N	N	N
12	20240627	141051	57	100.00	KOSDAQ		금속	N	N	N	N	N	1912	-40	5	-2.05	61973132	32664	271.63	1955	1980	1864	2535	1367	1952	1897.29	0.84	1661	1992	1972	1940	1920	1888	1982	1930	134	583	500	1320	1	1	26787133	512	-1.20	2.60	12	0.12	-1594.00	736.00	4330	20231122	-55.84	1685	20240619	13.47	4160	-54.04	20240103	1685	13.47	20240619	4330	-55.84	20231122	1685	13.47	20240619	0.01	N	258610	500	133 억	225163	N	N	N	N
13	20240627	131051	57	100.00	KOSDAQ		금속	N	N	N	N	N	1879	-73	5	-3.74	59509492	31366	260.84	1955	1980	1864	2535	1367	1952	1897.26	0.84	1854	1992	1972	1940	1920	1888	1982	1930	134	583	500	1320	1	1	26787133	503	-1.18	2.55	12	0.12	-1594.00	736.00	4330	20231122	-56.61	1685	20240619	11.51	4160	-54.83	20240103	1685	11.51	20240619	4330	-56.61	20231122	1685	11.51	20240619	0.01	N	258610	500	133 억	225163	N	N	N	N
14	20240627	121054	57	100.00	KOSDAQ		금속	N	N	N	N	N	1889	-63	5	-3.23	40575563	21259	176.79	1955	1980	1874	2535	1367	1952	1908.63	0.84	1746	1992	1972	1940	1920	1888	1982	1930	134	583	500	1320	1	1	26787133	506	-1.19	2.57	12	0.08	-1594.00	736.00	4330	20231122	-56.37	1685	20240619	12.11	4160	-54.59	20240103	1685	12.11	20240619	4330	-56.37	20231122	1685	12.11	20240619	0.01	N	258610	500	133 억	225163	N	N	N	N
15	20240627	111053	57	100.00	KOSDAQ		금속	N	N	N	N	N	1921	-31	5	-1.59	29060069	15167	126.13	1955	1980	1874	2535	1367	1952	1916.01	0.84	1939	1992	1972	1940	1920	1888	1982	1930	134	583	500	1320	1	1	26787133	515	-1.21	2.61	12	0.06	-1594.00	736.00	4330	20231122	-55.64	1685	20240619	14.01	4160	-53.82	20240103	1685	14.01	20240619	4330	-55.64	20231122	1685	14.01	20240619	0.01	N	258610	500	133 억	225163	N	N	N	N
16	20240627	101053	57	100.00	KOSDAQ		금속	N	N	N	N	N	1979	27	2	1.38	3980363	2027	16.86	1955	1980	1952	2535	1367	1952	1963.67	0.84	-862	1992	1972	1940	1920	1888	1982	1930	134	583	500	1320	1	1	26787133	530	-1.24	2.69	12	0.01	-1594.00	736.00	4330	20231122	-54.30	1685	20240619	17.45	4160	-52.43	20240103	1685	17.45	20240619	4330	-54.30	20231122	1685	17.45	20240619	0.01	N	258610	500	133 억	225163	N	N	N	N
17	20240627	091052	57	100.00	KOSDAQ		금속	N	N	N	N	N	1970	18	2	0.92	2521444	1287	10.70	1955	1978	1952	2535	1367	1952	1959.16	0.84	-856	1992	1972	1940	1920	1888	1982	1930	134	583	500	1320	1	1	26787133	528	-1.24	2.68	12	0.00	-1594.00	736.00	4330	20231122	-54.50	1685	20240619	16.91	4160	-52.64	20240103	1685	16.91	20240619	4330	-54.50	20231122	1685	16.91	20240619	0.01	N	258610	500	133 억	225163	N	N	N	N
18	20240626	161048	57	100.00	KOSDAQ		금속	N	N	N	N	N	1952	20	2	1.04	23347464	12015	65.51	1932	1960	1908	2510	1353	1932	1943.19	0.85	-2312	2010	1971	1894	1855	1778	1990	1874	134	578	500	1310	1	1	26787133	523	-1.22	2.65	12	0.04	-1594.00	736.00	4330	20231122	-54.92	1685	20240619	15.85	4160	-53.08	20240103	1685	15.85	20240619	4330	-54.92	20231122	1685	15.85	20240619	0.01	N	258610	500	133 억	227424	N	N	N	N
19	20240626	151053	57	100.00	KOSDAQ		금속	N	N	N	N	N	1953	21	2	1.09	19894551	10235	55.81	1932	1960	1908	2510	1353	1932	1943.78	0.85	-2067	2010	1971	1894	1855	1778	1990	1874	134	578	500	1310	1	1	26787133	523	-1.23	2.65	12	0.04	-1594.00	736.00	4330	20231122	-54.90	1685	20240619	15.91	4160	-53.05	20240103	1685	15.91	20240619	4330	-54.90	20231122	1685	15.91	20240619	0.01	N	258610	500	133 억	227424	N	N	N	N
20	20240626	141049	57	100.00	KOSDAQ		금속	N	N	N	N	N	1955	23	2	1.19	14170723	7300	39.80	1932	1960	1908	2510	1353	1932	1941.19	0.85	-999	2010	1971	1894	1855	1778	1990	1874	134	578	500	1310	1	1	26787133	524	-1.23	2.66	12	0.03	-1594.00	736.00	4330	20231122	-54.85	1685	20240619	16.02	4160	-53.00	20240103	1685	16.02	20240619	4330	-54.85	20231122	1685	16.02	20240619	0.01	N	258610	500	133 억	227424	N	N	N	N
21	20240626	131051	57	100.00	KOSDAQ		금속	N	N	N	N	N	1953	21	2	1.09	13677050	7047	38.42	1932	1960	1908	2510	1353	1932	1940.83	0.85	-993	2010	1971	1894	1855	1778	1990	1874	134	578	500	1310	1	1	26787133	523	-1.23	2.65	12	0.03	-1594.00	736.00	4330	20231122	-54.90	1685	20240619	15.91	4160	-53.05	20240103	1685	15.91	20240619	4330	-54.90	20231122	1685	15.91	20240619	0.01	N	258610	500	133 억	227424	N	N	N	N
22	20240626	121049	57	100.00	KOSDAQ		금속	N	N	N	N	N	1949	17	2	0.88	6209835	3213	17.52	1932	1960	1908	2510	1353	1932	1932.72	0.85	-893	2010	1971	1894	1855	1778	1990	1874	134	578	500	1310	1	1	26787133	522	-1.22	2.65	12	0.01	-1594.00	736.00	4330	20231122	-54.99	1685	20240619	15.67	4160	-53.15	20240103	1685	15.67	20240619	4330	-54.99	20231122	1685	15.67	20240619	0.01	N	258610	500	133 억	227424	N	N	N	N
23	20240626	111050	57	100.00	KOSDAQ		금속	N	N	N	N	N	1953	21	2	1.09	5617335	2909	15.86	1932	1960	1908	2510	1353	1932	1931.02	0.85	-893	2010	1971	1894	1855	1778	1990	1874	134	578	500	1310	1	1	26787133	523	-1.23	2.65	12	0.01	-1594.00	736.00	4330	20231122	-54.90	1685	20240619	15.91	4160	-53.05	20240103	1685	15.91	20240619	4330	-54.90	20231122	1685	15.91	20240619	0.01	N	258610	500	133 억	227424	N	N	N	N
24	20240626	101048	57	100.00	KOSDAQ		금속	N	N	N	N	N	1915	-17	5	-0.88	4104500	2120	11.56	1932	1960	1910	2510	1353	1932	1936.08	0.85	-825	2010	1971	1894	1855	1778	1990	1874	134	578	500	1310	1	1	26787133	513	-1.20	2.60	12	0.01	-1594.00	736.00	4330	20231122	-55.77	1685	20240619	13.65	4160	-53.97	20240103	1685	13.65	20240619	4330	-55.77	20231122	1685	13.65	20240619	0.01	N	258610	500	133 억	227424	N	N	N	N
25	20240626	091051	57	100.00	KOSDAQ		금속	N	N	N	N	N	1959	27	2	1.40	620835	320	1.74	1932	1960	1919	2510	1353	1932	1940.11	0.85	-76	2010	1971	1894	1855	1778	1990	1874	134	578	500	1310	1	1	26787133	525	-1.23	2.66	12	0.00	-1594.00	736.00	4330	20231122	-54.76	1685	20240619	16.26	4160	-52.91	20240103	1685	16.26	20240619	4330	-54.76	20231122	1685	16.26	20240619	0.01	N	258610	500	133 억	227424	N	N	N	N
26	20240625	161047	57	100.00	KOSDAQ		금속	N	N	N	N	N	1932	36	2	1.90	34911975	18291	43.83	1879	1933	1817	2460	1328	1896	1908.70	0.85	-350	2017	1956	1899	1838	1781	1928	1810	134	564	500	1280	1	1	26787133	518	-1.21	2.62	12	0.07	-1594.00	736.00	4330	20231122	-55.38	1685	20240619	14.66	4160	-53.56	20240103	1685	14.66	20240619	4330	-55.38	20231122	1685	14.66	20240619	0.01	N	258610	500	133 억	228252	N	N	N	N
27	20240625	151045	57	100.00	KOSDAQ		금속	N	N	N	N	N	1933	37	2	1.95	30355027	15919	38.14	1879	1933	1817	2460	1328	1896	1906.84	0.85	-659	2017	1956	1899	1838	1781	1928	1810	134	564	500	1280	1	1	26787133	518	-1.21	2.63	12	0.06	-1594.00	736.00	4330	20231122	-55.36	1685	20240619	14.72	4160	-53.53	20240103	1685	14.72	20240619	4330	-55.36	20231122	1685	14.72	20240619	0.01	N	258610	500	133 억	228252	N	N	N	N
28	20240625	141048	57	100.00	KOSDAQ		금속	N	N	N	N	N	1930	34	2	1.79	25271189	13279	31.82	1879	1933	1817	2460	1328	1896	1903.09	0.85	-423	2017	1956	1899	1838	1781	1928	1810	134	564	500	1280	1	1	26787133	517	-1.21	2.62	12	0.05	-1594.00	736.00	4330	20231122	-55.43	1685	20240619	14.54	4160	-53.61	20240103	1685	14.54	20240619	4330	-55.43	20231122	1685	14.54	20240619	0.01	N	258610	500	133 억	228252	N	N	N	N
29	20240625	131049	57	100.00	KOSDAQ		금속	N	N	N	N	N	1909	13	2	0.69	13824109	7343	17.59	1879	1933	1817	2460	1328	1896	1882.62	0.85	-423	2017	1956	1899	1838	1781	1928	1810	134	564	500	1280	1	1	26787133	511	-1.20	2.59	12	0.03	-1594.00	736.00	4330	20231122	-55.91	1685	20240619	13.29	4160	-54.11	20240103	1685	13.29	20240619	4330	-55.91	20231122	1685	13.29	20240619	0.01	N	258610	500	133 억	228252	N	N	N	N
30	20240625	121051	57	100.00	KOSDAQ		금속	N	N	N	N	N	1920	24	2	1.27	10942798	5815	13.93	1879	1933	1817	2460	1328	1896	1881.82	0.85	-370	2017	1956	1899	1838	1781	1928	1810	134	564	500	1280	1	1	26787133	514	-1.20	2.61	12	0.02	-1594.00	736.00	4330	20231122	-55.66	1685	20240619	13.95	4160	-53.85	20240103	1685	13.95	20240619	4330	-55.66	20231122	1685	13.95	20240619	0.01	N	258610	500	133 억	228252	N	N	N	N
31	20240625	111049	57	100.00	KOSDAQ		금속	N	N	N	N	N	1882	-14	5	-0.74	7239871	3872	9.28	1879	1933	1817	2460	1328	1896	1869.80	0.85	169	2017	1956	1899	1838	1781	1928	1810	134	564	500	1280	1	1	26787133	504	-1.18	2.56	12	0.01	-1594.00	736.00	4330	20231122	-56.54	1685	20240619	11.69	4160	-54.76	20240103	1685	11.69	20240619	4330	-56.54	20231122	1685	11.69	20240619	0.01	N	258610	500	133 억	228252	N	N	N	N
32	20240625	101048	57	100.00	KOSDAQ		금속	N	N	N	N	N	1888	-8	5	-0.42	4543411	2438	5.84	1879	1933	1817	2460	1328	1896	1863.58	0.85	176	2017	1956	1899	1838	1781	1928	1810	134	564	500	1280	1	1	26787133	506	-1.18	2.57	12	0.01	-1594.00	736.00	4330	20231122	-56.40	1685	20240619	12.05	4160	-54.62	20240103	1685	12.05	20240619	4330	-56.40	20231122	1685	12.05	20240619	0.01	N	258610	500	133 억	228252	N	N	N	N
33	20240625	091047	57	100.00	KOSDAQ		금속	N	N	N	N	N	1933	37	2	1.95	521637	271	0.65	1879	1933	1879	2460	1328	1896	1924.86	0.85	-59	2017	1956	1899	1838	1781	1928	1810	134	564	500	1280	1	1	26787133	518	-1.21	2.63	12	0.00	-1594.00	736.00	4330	20231122	-55.36	1685	20240619	14.72	4160	-53.53	20240103	1685	14.72	20240619	4330	-55.36	20231122	1685	14.72	20240619	0.01	N	258610	500	133 억	228252	N	N	N	N
34	20240624	161047	57	100.00	KOSDAQ		금속	N	N	N	N	N	1896	9	2	0.48	79773210	41735	47.00	1914	1960	1842	2450	1321	1887	1911.43	0.88	-6846	2027	1956	1835	1764	1643	1992	1800	134	563	500	1280	1	1	26787133	508	-1.19	2.58	12	0.16	-1594.00	736.00	4330	20231122	-56.21	1685	20240619	12.52	4160	-54.42	20240103	1685	12.52	20240619	4330	-56.21	20231122	1685	12.52	20240619	0.01	N	258610	500	133 억	235060	N	N	N	N
35	20240624	151044	57	100.00	KOSDAQ		금속	N	N	N	N	N	1906	19	2	1.01	75843429	39667	44.67	1914	1960	1842	2450	1321	1887	1912.01	0.88	-6693	2027	1956	1835	1764	1643	1992	1800	134	563	500	1280	1	1	26787133	511	-1.20	2.59	12	0.15	-1594.00	736.00	4330	20231122	-55.98	1685	20240619	13.12	4160	-54.18	20240103	1685	13.12	20240619	4330	-55.98	20231122	1685	13.12	20240619	0.01	N	258610	500	133 억	235060	N	N	N	N
36	20240624	141045	57	100.00	KOSDAQ		금속	N	N	N	N	N	1900	13	2	0.69	64479384	33680	37.93	1914	1960	1842	2450	1321	1887	1914.48	0.88	-3577	2027	1956	1835	1764	1643	1992	1800	134	563	500	1280	1	1	26787133	509	-1.19	2.58	12	0.13	-1594.00	736.00	4330	20231122	-56.12	1685	20240619	12.76	4160	-54.33	20240103	1685	12.76	20240619	4330	-56.12	20231122	1685	12.76	20240619	0.01	N	258610	500	133 억	235060	N	N	N	N
37	20240624	131043	57	100.00	KOSDAQ		금속	N	N	N	N	N	1900	13	2	0.69	64371084	33623	37.86	1914	1960	1842	2450	1321	1887	1914.50	0.88	-3577	2027	1956	1835	1764	1643	1992	1800	134	563	500	1280	1	1	26787133	509	-1.19	2.58	12	0.13	-1594.00	736.00	4330	20231122	-56.12	1685	20240619	12.76	4160	-54.33	20240103	1685	12.76	20240619	4330	-56.12	20231122	1685	12.76	20240619	0.01	N	258610	500	133 억	235060	N	N	N	N
38	20240624	121044	57	100.00	KOSDAQ		금속	N	N	N	N	N	1910	23	2	1.22	61805799	32265	36.34	1914	1960	1842	2450	1321	1887	1915.58	0.88	-3568	2027	1956	1835	1764	1643	1992	1800	134	563	500	1280	1	1	26787133	512	-1.20	2.60	12	0.12	-1594.00	736.00	4330	20231122	-55.89	1685	20240619	13.35	4160	-54.09	20240103	1685	13.35	20240619	4330	-55.89	20231122	1685	13.35	20240619	0.01	N	258610	500	133 억	235060	N	N	N	N
39	20240624	111047	57	100.00	KOSDAQ		금속	N	N	N	N	N	1913	26	2	1.38	58715170	30632	34.50	1914	1960	1842	2450	1321	1887	1916.80	0.88	-3530	2027	1956	1835	1764	1643	1992	1800	134	563	500	1280	1	1	26787133	512	-1.20	2.60	12	0.11	-1594.00	736.00	4330	20231122	-55.82	1685	20240619	13.53	4160	-54.01	20240103	1685	13.53	20240619	4330	-55.82	20231122	1685	13.53	20240619	0.01	N	258610	500	133 억	235060	N	N	N	N
40	20240624	101044	57	100.00	KOSDAQ		금속	N	N	N	N	N	1920	33	2	1.75	36868667	19351	21.79	1914	1960	1842	2450	1321	1887	1905.27	0.88	-2006	2027	1956	1835	1764	1643	1992	1800	134	563	500	1280	1	1	26787133	514	-1.20	2.61	12	0.07	-1594.00	736.00	4330	20231122	-55.66	1685	20240619	13.95	4160	-53.85	20240103	1685	13.95	20240619	4330	-55.66	20231122	1685	13.95	20240619	0.01	N	258610	500	133 억	235060	N	N	N	N
41	20240624	091045	57	100.00	KOSDAQ		금속	N	N	N	N	N	1862	-25	5	-1.32	6506035	3490	3.93	1914	1914	1842	2450	1321	1887	1864.13	0.88	-370	2027	1956	1835	1764	1643	1992	1800	134	563	500	1280	1	1	26787133	499	-1.17	2.53	12	0.01	-1594.00	736.00	4330	20231122	-57.00	1685	20240619	10.50	4160	-55.24	20240103	1685	10.50	20240619	4330	-57.00	20231122	1685	10.50	20240619	0.01	N	258610	500	133 억	235060	N	N	N	N
42	20240621	161009	57	100.00	KOSDAQ		금속	N	N	N	N	N	1887	156	2	9.01	161761025	88733	292.65	1731	1906	1714	2250	1212	1731	1823.01	0.88	-1329	1833	1782	1740	1689	1647	1761	1668	134	519	500	1170	1	1	26787133	505	-1.18	2.56	12	0.33	-1594.00	736.00	4330	20231122	-56.42	1685	20240619	11.99	4160	-54.64	20240103	1685	11.99	20240619	4330	-56.42	20231122	1685	11.99	20240619	0.01	N	258610	500	133 억	236889	N	N	N	N
43	20240621	151010	57	100.00	KOSDAQ		금속	N	N	N	N	N	1860	129	2	7.45	151786141	83414	275.10	1731	1906	1714	2250	1212	1731	1819.67	0.88	-2025	1833	1782	1740	1689	1647	1761	1668	134	519	500	1170	1	1	26787133	498	-1.17	2.53	12	0.31	-1594.00	736.00	4330	20231122	-57.04	1685	20240619	10.39	4160	-55.29	20240103	1685	10.39	20240619	4330	-57.04	20231122	1685	10.39	20240619	0.01	N	258610	500	133 억	236889	N	N	N	N
44	20240621	141008	57	100.00	KOSDAQ		금속	N	N	N	N	N	1876	145	2	8.38	93857895	52285	172.44	1731	1899	1714	2250	1212	1731	1795.12	0.88	-1949	1833	1782	1740	1689	1647	1761	1668	134	519	500	1170	1	1	26787133	503	-1.18	2.55	12	0.20	-1594.00	736.00	4330	20231122	-56.67	1685	20240619	11.34	4160	-54.90	20240103	1685	11.34	20240619	4330	-56.67	20231122	1685	11.34	20240619	0.01	N	258610	500	133 억	236889	N	N	N	N
45	20240621	131010	57	100.00	KOSDAQ		금속	N	N	N	N	N	1778	47	2	2.72	39969726	22629	74.63	1731	1779	1714	2250	1212	1731	1766.31	0.88	-3230	1833	1782	1740	1689	1647	1761	1668	134	519	500	1170	1	1	26787133	476	-1.12	2.42	12	0.08	-1594.00	736.00	4330	20231122	-58.94	1685	20240619	5.52	4160	-57.26	20240103	1685	5.52	20240619	4330	-58.94	20231122	1685	5.52	20240619	0.01	N	258610	500	133 억	236889	N	N	N	N
46	20240621	121012	57	100.00	KOSDAQ		금속	N	N	N	N	N	1777	46	2	2.66	37469657	21218	69.98	1731	1779	1714	2250	1212	1731	1765.94	0.88	-3759	1833	1782	1740	1689	1647	1761	1668	134	519	500	1170	1	1	26787133	476	-1.11	2.41	12	0.08	-1594.00	736.00	4330	20231122	-58.96	1685	20240619	5.46	4160	-57.28	20240103	1685	5.46	20240619	4330	-58.96	20231122	1685	5.46	20240619	0.01	N	258610	500	133 억	236889	N	N	N	N
47	20240621	111009	57	100.00	KOSDAQ		금속	N	N	N	N	N	1776	45	2	2.60	35005280	19821	65.37	1731	1779	1714	2250	1212	1731	1766.07	0.88	-4050	1833	1782	1740	1689	1647	1761	1668	134	519	500	1170	1	1	26787133	476	-1.11	2.41	12	0.07	-1594.00	736.00	4330	20231122	-58.98	1685	20240619	5.40	4160	-57.31	20240103	1685	5.40	20240619	4330	-58.98	20231122	1685	5.40	20240619	0.01	N	258610	500	133 억	236889	N	N	N	N
48	20240621	101007	57	100.00	KOSDAQ		금속	N	N	N	N	N	1778	47	2	2.72	18252533	10385	34.25	1731	1779	1714	2250	1212	1731	1757.59	0.88	-3396	1833	1782	1740	1689	1647	1761	1668	134	519	500	1170	1	1	26787133	476	-1.12	2.42	12	0.04	-1594.00	736.00	4330	20231122	-58.94	1685	20240619	5.52	4160	-57.26	20240103	1685	5.52	20240619	4330	-58.94	20231122	1685	5.52	20240619	0.01	N	258610	500	133 억	236889	N	N	N	N
49	20240621	091013	57	100.00	KOSDAQ		금속	N	N	N	N	N	1760	29	2	1.68	2018504	1166	3.85	1731	1779	1721	2250	1212	1731	1731.14	0.88	-362	1833	1782	1740	1689	1647	1761	1668	134	519	500	1170	1	1	26787133	471	-1.10	2.39	12	0.00	-1594.00	736.00	4330	20231122	-59.35	1685	20240619	4.45	4160	-57.69	20240103	1685	4.45	20240619	4330	-59.35	20231122	1685	4.45	20240619	0.01	N	258610	500	133 억	236889	N	N	N	N
50	20240620	161004	57	100.00	KOSDAQ		금속	N	N	N	N	N	1731	-33	5	-1.87	53064708	30321	22.45	1764	1791	1698	2290	1235	1764	1750.10	0.88	681	1870	1817	1751	1698	1632	1784	1665	134	526	500	1190	1	1	26787133	464	-1.09	2.35	12	0.11	-1594.00	736.00	4330	20231122	-60.02	1685	20240619	2.73	4160	-58.39	20240103	1685	2.73	20240619	4330	-60.02	20231122	1685	2.73	20240619	0.01	N	258610	500	133 억	236707	N	N	N	N
51	20240620	151006	57	100.00	KOSDAQ		금속	N	N	N	N	N	1771	7	2	0.40	36667445	20894	15.47	1764	1791	1698	2290	1235	1764	1754.93	0.88	-3792	1870	1817	1751	1698	1632	1784	1665	134	526	500	1190	1	1	26787133	474	-1.11	2.41	12	0.08	-1594.00	736.00	4330	20231122	-59.10	1685	20240619	5.10	4160	-57.43	20240103	1685	5.10	20240619	4330	-59.10	20231122	1685	5.10	20240619	0.01	N	258610	500	133 억	236707	N	N	N	N
52	20240620	141006	57	100.00	KOSDAQ		금속	N	N	N	N	N	1781	17	2	0.96	36134928	20594	15.25	1764	1791	1698	2290	1235	1764	1754.63	0.88	-3679	1870	1817	1751	1698	1632	1784	1665	134	526	500	1190	1	1	26787133	477	-1.12	2.42	12	0.08	-1594.00	736.00	4330	20231122	-58.87	1685	20240619	5.70	4160	-57.19	20240103	1685	5.70	20240619	4330	-58.87	20231122	1685	5.70	20240619	0.01	N	258610	500	133 억	236707	N	N	N	N
53	20240620	131007	57	100.00	KOSDAQ		금속	N	N	N	N	N	1763	-1	5	-0.06	33205620	18939	14.02	1764	1791	1698	2290	1235	1764	1753.29	0.88	-3479	1870	1817	1751	1698	1632	1784	1665	134	526	500	1190	1	1	26787133	472	-1.11	2.40	12	0.07	-1594.00	736.00	4330	20231122	-59.28	1685	20240619	4.63	4160	-57.62	20240103	1685	4.63	20240619	4330	-59.28	20231122	1685	4.63	20240619	0.01	N	258610	500	133 억	236707	N	N	N	N
54	20240620	121004	57	100.00	KOSDAQ		금속	N	N	N	N	N	1741	-23	5	-1.30	26070224	14872	11.01	1764	1791	1698	2290	1235	1764	1752.97	0.88	-2469	1870	1817	1751	1698	1632	1784	1665	134	526	500	1190	1	1	26787133	466	-1.09	2.37	12	0.06	-1594.00	736.00	4330	20231122	-59.79	1685	20240619	3.32	4160	-58.15	20240103	1685	3.32	20240619	4330	-59.79	20231122	1685	3.32	20240619	0.01	N	258610	500	133 억	236707	N	N	N	N
55	20240620	111007	57	100.00	KOSDAQ		금속	N	N	N	N	N	1756	-8	5	-0.45	25790191	14711	10.89	1764	1791	1698	2290	1235	1764	1753.12	0.88	-2504	1870	1817	1751	1698	1632	1784	1665	134	526	500	1190	1	1	26787133	470	-1.10	2.39	12	0.05	-1594.00	736.00	4330	20231122	-59.45	1685	20240619	4.21	4160	-57.79	20240103	1685	4.21	20240619	4330	-59.45	20231122	1685	4.21	20240619	0.01	N	258610	500	133 억	236707	N	N	N	N
56	20240620	101008	57	100.00	KOSDAQ		금속	N	N	N	N	N	1757	-7	5	-0.40	21601893	12322	9.12	1764	1791	1698	2290	1235	1764	1753.12	0.88	-1428	1870	1817	1751	1698	1632	1784	1665	134	526	500	1190	1	1	26787133	471	-1.10	2.39	12	0.05	-1594.00	736.00	4330	20231122	-59.42	1685	20240619	4.27	4160	-57.76	20240103	1685	4.27	20240619	4330	-59.42	20231122	1685	4.27	20240619	0.01	N	258610	500	133 억	236707	N	N	N	N
57	20240620	091011	57	100.00	KOSDAQ		금속	N	N	N	N	N	1784	20	2	1.13	6110707	3437	2.54	1764	1791	1752	2290	1235	1764	1777.92	0.88	-2184	1870	1817	1751	1698	1632	1784	1665	134	526	500	1190	1	1	26787133	478	-1.12	2.42	12	0.01	-1594.00	736.00	4330	20231122	-58.80	1685	20240619	5.88	4160	-57.12	20240103	1685	5.88	20240619	4330	-58.80	20231122	1685	5.88	20240619	0.01	N	258610	500	133 억	236707	N	N	N	N
58	20240619	161001	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1764	-40	5	-2.22	232182944	135044	233.96	1804	1804	1685	2345	1263	1804	1719.23	0.84	11293	1931	1867	1826	1762	1721	1847	1742	134	541	500	1220	1	1	26787133	473	-1.11	2.40	12	0.50	-1594.00	736.00	4330	20231122	-59.26	1685	20240619	4.69	4160	-57.60	20240103	1685	4.69	20240619	4330	-59.26	20231122	1685	4.69	20240619	0.02	N	258610	500	133 억	225360	N	N	N	N
59	20240619	151001	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1733	-71	5	-3.94	226031501	131524	227.87	1804	1804	1685	2345	1263	1804	1718.56	0.84	11452	1931	1867	1826	1762	1721	1847	1742	134	541	500	1220	1	1	26787133	464	-1.09	2.35	12	0.49	-1594.00	736.00	4330	20231122	-59.98	1685	20240619	2.85	4160	-58.34	20240103	1685	2.85	20240619	4330	-59.98	20231122	1685	2.85	20240619	0.02	N	258610	500	133 억	225360	N	N	N	N
60	20240619	141009	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1721	-83	5	-4.60	172688539	100766	174.58	1804	1804	1685	2345	1263	1804	1713.76	0.84	8532	1931	1867	1826	1762	1721	1847	1742	134	541	500	1220	1	1	26787133	461	-1.08	2.34	12	0.38	-1594.00	736.00	4330	20231122	-60.25	1685	20240619	2.14	4160	-58.63	20240103	1685	2.14	20240619	4330	-60.25	20231122	1685	2.14	20240619	0.02	N	258610	500	133 억	225360	N	N	N	N
61	20240619	130957	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1701	-103	5	-5.71	133668461	77874	134.92	1804	1804	1685	2345	1263	1804	1716.47	0.84	8485	1931	1867	1826	1762	1721	1847	1742	134	541	500	1220	1	1	26787133	456	-1.07	2.31	12	0.29	-1594.00	736.00	4330	20231122	-60.72	1685	20240619	0.95	4160	-59.11	20240103	1685	0.95	20240619	4330	-60.72	20231122	1685	0.95	20240619	0.02	N	258610	500	133 억	225360	N	N	N	N
62	20240619	120959	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1702	-102	5	-5.65	132741256	77328	133.97	1804	1804	1685	2345	1263	1804	1716.60	0.84	8806	1931	1867	1826	1762	1721	1847	1742	134	541	500	1220	1	1	26787133	456	-1.07	2.31	12	0.29	-1594.00	736.00	4330	20231122	-60.69	1685	20240619	1.01	4160	-59.09	20240103	1685	1.01	20240619	4330	-60.69	20231122	1685	1.01	20240619	0.02	N	258610	500	133 억	225360	N	N	N	N
63	20240619	111002	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1698	-106	5	-5.88	113748087	66129	114.57	1804	1804	1685	2345	1263	1804	1720.09	0.84	7487	1931	1867	1826	1762	1721	1847	1742	134	541	500	1220	1	1	26787133	455	-1.07	2.31	12	0.25	-1594.00	736.00	4330	20231122	-60.79	1685	20240619	0.77	4160	-59.18	20240103	1685	0.77	20240619	4330	-60.79	20231122	1685	0.77	20240619	0.02	N	258610	500	133 억	225360	N	N	N	N
64	20240619	101005	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1691	-113	5	-6.26	98450928	57099	98.92	1804	1804	1685	2345	1263	1804	1724.21	0.84	6982	1931	1867	1826	1762	1721	1847	1742	134	541	500	1220	1	1	26787133	453	-1.06	2.30	12	0.21	-1594.00	736.00	4330	20231122	-60.95	1685	20240619	0.36	4160	-59.35	20240103	1685	0.36	20240619	4330	-60.95	20231122	1685	0.36	20240619	0.02	N	258610	500	133 억	225360	N	N	N	N
65	20240619	091009	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1792	-12	5	-0.67	3839164	2145	3.72	1804	1804	1780	2345	1263	1804	1789.82	0.84	-40	1931	1867	1826	1762	1721	1847	1742	134	541	500	1220	1	1	26787133	480	-1.12	2.43	12	0.01	-1594.00	736.00	4330	20231122	-58.61	1780	20240619	0.67	4160	-56.92	20240103	1780	0.67	20240619	4330	-58.61	20231122	1780	0.67	20240619	0.02	N	258610	500	133 억	225360	N	N	N	N
66	20240618	160957	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1804	-57	5	-3.06	104177797	57714	165.72	1890	1890	1785	2415	1303	1861	1805.07	0.86	-5488	1918	1889	1850	1821	1782	1904	1836	134	554	500	1260	1	1	26787133	483	-1.13	2.45	12	0.22	-1594.00	736.00	4330	20231122	-58.34	1785	20240618	1.06	4160	-56.63	20240103	1785	1.06	20240618	4330	-58.34	20231122	1785	1.06	20240618	0.02	N	258610	500	133 억	230253	N	N	N	N
67	20240618	150956	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1803	-58	5	-3.12	97503122	54012	155.09	1890	1890	1785	2415	1303	1861	1805.21	0.86	-4606	1918	1889	1850	1821	1782	1904	1836	134	554	500	1260	1	1	26787133	483	-1.13	2.45	12	0.20	-1594.00	736.00	4330	20231122	-58.36	1785	20240618	1.01	4160	-56.66	20240103	1785	1.01	20240618	4330	-58.36	20231122	1785	1.01	20240618	0.02	N	258610	500	133 억	230253	N	N	N	N
68	20240618	140959	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1791	-70	5	-3.76	83669241	46288	132.91	1890	1890	1786	2415	1303	1861	1807.58	0.86	-2654	1918	1889	1850	1821	1782	1904	1836	134	554	500	1260	1	1	26787133	480	-1.12	2.43	12	0.17	-1594.00	736.00	4330	20231122	-58.64	1786	20240618	0.28	4160	-56.95	20240103	1786	0.28	20240618	4330	-58.64	20231122	1786	0.28	20240618	0.02	N	258610	500	133 억	230253	N	N	N	N
69	20240618	131000	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1795	-66	5	-3.55	69505998	38388	110.22	1890	1890	1789	2415	1303	1861	1810.62	0.86	-999	1918	1889	1850	1821	1782	1904	1836	134	554	500	1260	1	1	26787133	481	-1.13	2.44	12	0.14	-1594.00	736.00	4330	20231122	-58.55	1789	20240618	0.34	4160	-56.85	20240103	1789	0.34	20240618	4330	-58.55	20231122	1789	0.34	20240618	0.02	N	258610	500	133 억	230253	N	N	N	N
70	20240618	120958	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1794	-67	5	-3.60	65649213	36243	104.07	1890	1890	1789	2415	1303	1861	1811.36	0.86	-716	1918	1889	1850	1821	1782	1904	1836	134	554	500	1260	1	1	26787133	481	-1.13	2.44	12	0.14	-1594.00	736.00	4330	20231122	-58.57	1789	20240618	0.28	4160	-56.88	20240103	1789	0.28	20240618	4330	-58.57	20231122	1789	0.28	20240618	0.02	N	258610	500	133 억	230253	N	N	N	N
71	20240618	110957	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1799	-62	5	-3.33	63101853	34826	100.00	1890	1890	1789	2415	1303	1861	1811.92	0.86	-614	1918	1889	1850	1821	1782	1904	1836	134	554	500	1260	1	1	26787133	482	-1.13	2.44	12	0.13	-1594.00	736.00	4330	20231122	-58.45	1789	20240618	0.56	4160	-56.75	20240103	1789	0.56	20240618	4330	-58.45	20231122	1789	0.56	20240618	0.02	N	258610	500	133 억	230253	N	N	N	N
72	20240618	100956	57	100.00	KOSDAQ		금속	N	N	N	N	N	1820	-41	5	-2.20	22455278	12251	35.18	1890	1890	1810	2415	1303	1861	1832.93	0.86	-3188	1918	1889	1850	1821	1782	1904	1836	134	554	500	1260	1	1	26787133	488	-1.14	2.47	12	0.05	-1594.00	736.00	4330	20231122	-57.97	1800	20240614	1.11	4160	-56.25	20240103	1800	1.11	20240614	4330	-57.97	20231122	1800	1.11	20240614	0.02	N	258610	500	133 억	230253	N	N	N	N
73	20240618	091006	57	100.00	KOSDAQ		금속	N	N	N	N	N	1881	20	2	1.07	195286	104	0.30	1890	1890	1873	2415	1303	1861	1877.91	0.86	-73	1918	1889	1850	1821	1782	1904	1836	134	554	500	1260	1	1	26787133	504	-1.18	2.56	12	0.00	-1594.00	736.00	4330	20231122	-56.56	1800	20240614	4.50	4160	-54.78	20240103	1800	4.50	20240614	4330	-56.56	20231122	1800	4.50	20240614	0.02	N	258610	500	133 억	230253	N	N	N	N
74	20240617	160949	57	100.00	KOSDAQ		금속	N	N	N	N	N	1861	32	2	1.75	63351518	34368	26.17	1859	1879	1811	2375	1281	1829	1843.33	0.87	-2743	1979	1904	1852	1777	1725	1878	1751	134	546	500	1240	1	1	26787133	499	-1.17	2.53	12	0.13	-1594.00	736.00	4330	20231122	-57.02	1800	20240614	3.39	4160	-55.26	20240103	1800	3.39	20240614	4330	-57.02	20231122	1800	3.39	20240614	0.02	N	258610	500	133 억	233497	N	N	N	N
75	20240617	150957	57	100.00	KOSDAQ		금속	N	N	N	N	N	1862	33	2	1.80	57362875	31148	23.71	1859	1879	1811	2375	1281	1829	1841.62	0.87	-2845	1979	1904	1852	1777	1725	1878	1751	134	546	500	1240	1	1	26787133	499	-1.17	2.53	12	0.12	-1594.00	736.00	4330	20231122	-57.00	1800	20240614	3.44	4160	-55.24	20240103	1800	3.44	20240614	4330	-57.00	20231122	1800	3.44	20240614	0.02	N	258610	500	133 억	233497	N	N	N	N
76	20240617	140947	57	100.00	KOSDAQ		금속	N	N	N	N	N	1871	42	2	2.30	53066495	28845	21.96	1859	1879	1811	2375	1281	1829	1839.71	0.87	-2322	1979	1904	1852	1777	1725	1878	1751	134	546	500	1240	1	1	26787133	501	-1.17	2.54	12	0.11	-1594.00	736.00	4330	20231122	-56.79	1800	20240614	3.94	4160	-55.02	20240103	1800	3.94	20240614	4330	-56.79	20231122	1800	3.94	20240614	0.02	N	258610	500	133 억	233497	N	N	N	N
77	20240617	130946	57	100.00	KOSDAQ		금속	N	N	N	N	N	1821	-8	5	-0.44	31480129	17150	13.06	1859	1879	1811	2375	1281	1829	1835.58	0.87	-3664	1979	1904	1852	1777	1725	1878	1751	134	546	500	1240	1	1	26787133	488	-1.14	2.47	12	0.06	-1594.00	736.00	4330	20231122	-57.94	1800	20240614	1.17	4160	-56.23	20240103	1800	1.17	20240614	4330	-57.94	20231122	1800	1.17	20240614	0.02	N	258610	500	133 억	233497	N	N	N	N
78	20240617	120947	57	100.00	KOSDAQ		금속	N	N	N	N	N	1829	0	3	0.00	26574364	14475	11.02	1859	1879	1820	2375	1281	1829	1835.88	0.87	-2880	1979	1904	1852	1777	1725	1878	1751	134	546	500	1240	1	1	26787133	490	-1.15	2.49	12	0.05	-1594.00	736.00	4330	20231122	-57.76	1800	20240614	1.61	4160	-56.03	20240103	1800	1.61	20240614	4330	-57.76	20231122	1800	1.61	20240614	0.02	N	258610	500	133 억	233497	N	N	N	N
79	20240617	110939	57	100.00	KOSDAQ		금속	N	N	N	N	N	1849	20	2	1.09	9886503	5371	4.09	1859	1879	1823	2375	1281	1829	1840.72	0.87	-1456	1979	1904	1852	1777	1725	1878	1751	134	546	500	1240	1	1	26787133	495	-1.16	2.51	12	0.02	-1594.00	736.00	4330	20231122	-57.30	1800	20240614	2.72	4160	-55.55	20240103	1800	2.72	20240614	4330	-57.30	20231122	1800	2.72	20240614	0.02	N	258610	500	133 억	233497	N	N	N	N
80	20240617	100940	57	100.00	KOSDAQ		금속	N	N	N	N	N	1846	17	2	0.93	6703254	3645	2.78	1859	1879	1823	2375	1281	1829	1839.03	0.87	-1132	1979	1904	1852	1777	1725	1878	1751	134	546	500	1240	1	1	26787133	494	-1.16	2.51	12	0.01	-1594.00	736.00	4330	20231122	-57.37	1800	20240614	2.56	4160	-55.62	20240103	1800	2.56	20240614	4330	-57.37	20231122	1800	2.56	20240614	0.02	N	258610	500	133 억	233497	N	N	N	N
81	20240617	090945	57	100.00	KOSDAQ		금속	N	N	N	N	N	1826	-3	5	-0.16	2157389	1174	0.89	1859	1879	1826	2375	1281	1829	1837.64	0.87	-247	1979	1904	1852	1777	1725	1878	1751	134	546	500	1240	1	1	26787133	489	-1.15	2.48	12	0.00	-1594.00	736.00	4330	20231122	-57.83	1800	20240614	1.44	4160	-56.11	20240103	1800	1.44	20240614	4330	-57.83	20231122	1800	1.44	20240614	0.02	N	258610	500	133 억	233497	N	N	N	N
82	20240614	160820	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1829	-98	5	-5.09	241740432	131344	125.92	1919	1927	1800	2505	1349	1927	1840.51	0.74	36257	2095	2011	1961	1877	1827	1986	1852	134	578	500	1310	1	1	26787133	490	-1.15	2.49	12	0.49	-1594.00	736.00	4330	20231122	-57.76	1800	20240614	1.61	4160	-56.03	20240103	1800	1.61	20240614	4330	-57.76	20231122	1800	1.61	20240614	0.02	N	258610	500	133 억	198277	N	N	N	N
83	20240614	150823	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1831	-96	5	-4.98	232732991	126420	121.20	1919	1927	1800	2505	1349	1927	1840.95	0.74	38117	2095	2011	1961	1877	1827	1986	1852	134	578	500	1310	1	1	26787133	490	-1.15	2.49	12	0.47	-1594.00	736.00	4330	20231122	-57.71	1800	20240614	1.72	4160	-55.99	20240103	1800	1.72	20240614	4330	-57.71	20231122	1800	1.72	20240614	0.02	N	258610	500	133 억	198277	N	N	N	N
84	20240614	140821	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1829	-98	5	-5.09	220680431	119836	114.89	1919	1927	1800	2505	1349	1927	1841.52	0.74	37974	2095	2011	1961	1877	1827	1986	1852	134	578	500	1310	1	1	26787133	490	-1.15	2.49	12	0.45	-1594.00	736.00	4330	20231122	-57.76	1800	20240614	1.61	4160	-56.03	20240103	1800	1.61	20240614	4330	-57.76	20231122	1800	1.61	20240614	0.02	N	258610	500	133 억	198277	N	N	N	N
85	20240614	130824	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1845	-82	5	-4.26	198521760	107742	103.29	1919	1927	1800	2505	1349	1927	1842.57	0.74	33743	2095	2011	1961	1877	1827	1986	1852	134	578	500	1310	1	1	26787133	494	-1.16	2.51	12	0.40	-1594.00	736.00	4330	20231122	-57.39	1800	20240614	2.50	4160	-55.65	20240103	1800	2.50	20240614	4330	-57.39	20231122	1800	2.50	20240614	0.02	N	258610	500	133 억	198277	N	N	N	N
86	20240614	120826	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1862	-65	5	-3.37	191514734	103929	99.64	1919	1927	1800	2505	1349	1927	1842.75	0.74	34465	2095	2011	1961	1877	1827	1986	1852	134	578	500	1310	1	1	26787133	499	-1.17	2.53	12	0.39	-1594.00	736.00	4330	20231122	-57.00	1800	20240614	3.44	4160	-55.24	20240103	1800	3.44	20240614	4330	-57.00	20231122	1800	3.44	20240614	0.02	N	258610	500	133 억	198277	N	N	N	N
87	20240614	110930	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1820	-107	5	-5.55	148389448	80276	76.96	1919	1927	1800	2505	1349	1927	1848.49	0.74	20882	2095	2011	1961	1877	1827	1986	1852	134	578	500	1310	1	1	26787133	488	-1.14	2.47	12	0.30	-1594.00	736.00	4330	20231122	-57.97	1800	20240614	1.11	4160	-56.25	20240103	1800	1.11	20240614	4330	-57.97	20231122	1800	1.11	20240614	0.02	N	258610	500	133 억	198277	N	N	N	N
88	20240614	100928	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1870	-57	5	-2.96	86166621	46161	44.26	1919	1927	1845	2505	1349	1927	1866.65	0.74	14406	2095	2011	1961	1877	1827	1986	1852	134	578	500	1310	1	1	26787133	501	-1.17	2.54	12	0.17	-1594.00	736.00	4330	20231122	-56.81	1845	20240614	1.36	4160	-55.05	20240103	1845	1.36	20240614	4330	-56.81	20231122	1845	1.36	20240614	0.02	N	258610	500	133 억	198277	N	N	N	N
89	20240614	090934	57	100.00	KOSDAQ		금속	N	N	N	N	N	1927	0	3	0.00	714060	372	0.36	1919	1927	1919	2505	1349	1927	1919.52	0.74	-24	2095	2011	1961	1877	1827	1986	1852	134	578	500	1310	1	1	26787133	516	-1.21	2.62	12	0.00	-1594.00	736.00	4330	20231122	-55.50	1911	20240613	0.84	4160	-53.68	20240103	1911	0.84	20240613	4330	-55.50	20231122	1911	0.84	20240613	0.02	N	258610	500	133 억	198277	N	N	N	N
90	20240613	160920	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1927	-69	5	-3.46	203219265	104231	41.29	1996	2045	1911	2590	1398	1996	1949.77	0.82	-21620	2228	2111	2028	1911	1828	2070	1870	134	594	500	1350	1	1	26787133	516	-1.21	2.62	12	0.39	-1594.00	736.00	4330	20231122	-55.50	1911	20240613	0.84	4160	-53.68	20240103	1911	0.84	20240613	4330	-55.50	20231122	1911	0.84	20240613	0.02	N	258610	500	133 억	220596	N	N	N	N
91	20240613	150936	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1921	-75	5	-3.76	176029285	90095	35.69	1996	2045	1921	2590	1398	1996	1953.82	0.82	-18475	2228	2111	2028	1911	1828	2070	1870	134	594	500	1350	1	1	26787133	515	-1.21	2.61	12	0.34	-1594.00	736.00	4330	20231122	-55.64	1921	20240613	0.00	4160	-53.82	20240103	1921	0.00	20240613	4330	-55.64	20231122	1921	0.00	20240613	0.02	N	258610	500	133 억	220596	N	N	N	N
92	20240613	140926	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1950	-46	5	-2.30	136731248	69830	27.66	1996	2045	1943	2590	1398	1996	1958.06	0.82	-17670	2228	2111	2028	1911	1828	2070	1870	134	594	500	1350	1	1	26787133	522	-1.22	2.65	12	0.26	-1594.00	736.00	4330	20231122	-54.97	1943	20240613	0.36	4160	-53.12	20240103	1943	0.36	20240613	4330	-54.97	20231122	1943	0.36	20240613	0.02	N	258610	500	133 억	220596	N	N	N	N
93	20240613	130924	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1953	-43	5	-2.15	107767874	55009	21.79	1996	2045	1943	2590	1398	1996	1959.10	0.82	-9988	2228	2111	2028	1911	1828	2070	1870	134	594	500	1350	1	1	26787133	523	-1.23	2.65	12	0.21	-1594.00	736.00	4330	20231122	-54.90	1943	20240613	0.51	4160	-53.05	20240103	1943	0.51	20240613	4330	-54.90	20231122	1943	0.51	20240613	0.02	N	258610	500	133 억	220596	N	N	N	N
94	20240613	120927	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1967	-29	5	-1.45	99710152	50909	20.17	1996	2045	1943	2590	1398	1996	1958.60	0.82	-8786	2228	2111	2028	1911	1828	2070	1870	134	594	500	1350	1	1	26787133	527	-1.23	2.67	12	0.19	-1594.00	736.00	4330	20231122	-54.57	1943	20240613	1.24	4160	-52.72	20240103	1943	1.24	20240613	4330	-54.57	20231122	1943	1.24	20240613	0.02	N	258610	500	133 억	220596	N	N	N	N
95	20240613	110920	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1954	-42	5	-2.10	75883308	38758	15.35	1996	2045	1943	2590	1398	1996	1957.87	0.82	-6082	2228	2111	2028	1911	1828	2070	1870	134	594	500	1350	1	1	26787133	523	-1.23	2.65	12	0.14	-1594.00	736.00	4330	20231122	-54.87	1943	20240613	0.57	4160	-53.03	20240103	1943	0.57	20240613	4330	-54.87	20231122	1943	0.57	20240613	0.02	N	258610	500	133 억	220596	N	N	N	N
96	20240613	100920	57	100.00	KOSDAQ		금속	N	N	N	N	N	1980	-16	5	-0.80	30821394	15659	6.20	1996	2045	1959	2590	1398	1996	1968.29	0.82	-1724	2228	2111	2028	1911	1828	2070	1870	134	594	500	1350	1	1	26787133	530	-1.24	2.69	12	0.06	-1594.00	736.00	4330	20231122	-54.27	1945	20240612	1.80	4160	-52.40	20240103	1945	1.80	20240612	4330	-54.27	20231122	1945	1.80	20240612	0.02	N	258610	500	133 억	220596	N	N	N	N
97	20240613	090928	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	24	2	1.20	761651	381	0.15	1996	2045	1996	2590	1398	1996	1999.08	0.82	-39	2228	2111	2028	1911	1828	2070	1870	134	594	500	1350	5	1	26787133	541	-1.27	2.74	12	0.00	-1594.00	736.00	4330	20231122	-53.35	1945	20240612	3.86	4160	-51.44	20240103	1945	3.86	20240612	4330	-53.35	20231122	1945	3.86	20240612	0.02	N	258610	500	133 억	220596	N	N	N	N
98	20240612	160911	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1996	-149	5	-6.95	513839497	252450	888.44	2145	2145	1945	2785	1505	2145	2035.41	0.75	21288	2235	2190	2145	2100	2055	2167	2077	134	640	500	1450	1	1	26787133	535	-1.25	2.71	12	0.94	-1594.00	736.00	4330	20231122	-53.90	1945	20240612	2.62	4160	-52.02	20240103	1945	2.62	20240612	4330	-53.90	20231122	1945	2.62	20240612	0.02	N	258610	500	133 억	200930	N	N	N	N
99	20240612	150923	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2000	-145	5	-6.76	504097863	247566	871.25	2145	2145	1945	2785	1505	2145	2036.22	0.75	22148	2235	2190	2145	2100	2055	2167	2077	134	640	500	1450	5	1	26787133	536	-1.25	2.72	12	0.92	-1594.00	736.00	4330	20231122	-53.81	1945	20240612	2.83	4160	-51.92	20240103	1945	2.83	20240612	4330	-53.81	20231122	1945	2.83	20240612	0.02	N	258610	500	133 억	200930	N	N	N	N
100	20240612	140917	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1982	-163	5	-7.60	467679625	229318	807.03	2145	2145	1945	2785	1505	2145	2039.44	0.75	33934	2235	2190	2145	2100	2055	2167	2077	134	640	500	1450	1	1	26787133	531	-1.24	2.69	12	0.86	-1594.00	736.00	4330	20231122	-54.23	1945	20240612	1.90	4160	-52.36	20240103	1945	1.90	20240612	4330	-54.23	20231122	1945	1.90	20240612	0.02	N	258610	500	133 억	200930	N	N	N	N
101	20240612	130918	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2020	-125	5	-5.83	429519937	210180	739.68	2145	2145	1945	2785	1505	2145	2043.58	0.75	47173	2235	2190	2145	2100	2055	2167	2077	134	640	500	1450	5	1	26787133	541	-1.27	2.74	12	0.78	-1594.00	736.00	4330	20231122	-53.35	1945	20240612	3.86	4160	-51.44	20240103	1945	3.86	20240612	4330	-53.35	20231122	1945	3.86	20240612	0.02	N	258610	500	133 억	200930	N	N	N	N
102	20240612	120915	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2035	-110	5	-5.13	345200310	168000	591.24	2145	2145	2005	2785	1505	2145	2054.76	0.75	52076	2235	2190	2145	2100	2055	2167	2077	134	640	500	1450	5	1	26787133	545	-1.28	2.76	12	0.63	-1594.00	736.00	4330	20231122	-53.00	2005	20240612	1.50	4160	-51.08	20240103	2005	1.50	20240612	4330	-53.00	20231122	2005	1.50	20240612	0.02	N	258610	500	133 억	200930	N	N	N	N
103	20240612	110915	57	100.00	KOSDAQ		금속	N	N	N	N	N	2055	-90	5	-4.20	272922005	132394	465.93	2145	2145	2035	2785	1505	2145	2061.44	0.75	51016	2235	2190	2145	2100	2055	2167	2077	134	640	500	1450	5	1	26787133	550	-1.29	2.79	12	0.49	-1594.00	736.00	4330	20231122	-52.54	2025	20240529	1.48	4160	-50.60	20240103	2025	1.48	20240529	4330	-52.54	20231122	2025	1.48	20240529	0.02	N	258610	500	133 억	200930	N	N	N	N
104	20240612	100917	57	100.00	KOSDAQ		금속	N	N	N	N	N	2065	-80	5	-3.73	223509495	108235	380.91	2145	2145	2045	2785	1505	2145	2065.04	0.75	47760	2235	2190	2145	2100	2055	2167	2077	134	640	500	1450	5	1	26787133	553	-1.30	2.81	12	0.40	-1594.00	736.00	4330	20231122	-52.31	2025	20240529	1.98	4160	-50.36	20240103	2025	1.98	20240529	4330	-52.31	20231122	2025	1.98	20240529	0.02	N	258610	500	133 억	200930	N	N	N	N
105	20240612	090918	57	100.00	KOSDAQ		금속	N	N	N	N	N	2105	-40	5	-1.86	36904655	17733	62.41	2145	2145	2060	2785	1505	2145	2081.13	0.75	8963	2235	2190	2145	2100	2055	2167	2077	134	640	500	1450	5	1	26787133	564	-1.32	2.86	12	0.07	-1594.00	736.00	4330	20231122	-51.39	2025	20240529	3.95	4160	-49.40	20240103	2025	3.95	20240529	4330	-51.39	20231122	2025	3.95	20240529	0.02	N	258610	500	133 억	200930	N	N	N	N
106	20240610	160909	57	100.00	KOSDAQ		금속	N	N	N	N	N	2170	-30	5	-1.36	149292460	69541	368.90	2200	2205	2100	2860	1540	2200	2146.83	0.75	2387	2326	2262	2211	2147	2096	2237	2122	134	660	500	1490	5	1	26787133	581	-1.36	2.95	12	0.26	-1594.00	736.00	4330	20231122	-49.88	2025	20240529	7.16	4160	-47.84	20240103	2025	7.16	20240529	4330	-49.88	20231122	2025	7.16	20240529	0.03	N	258610	500	133 억	201618	N	N	N	N
107	20240610	150917	57	100.00	KOSDAQ		금속	N	N	N	N	N	2165	-35	5	-1.59	146648510	68320	362.42	2200	2205	2100	2860	1540	2200	2146.49	0.75	2655	2326	2262	2211	2147	2096	2237	2122	134	660	500	1490	5	1	26787133	580	-1.36	2.94	12	0.26	-1594.00	736.00	4330	20231122	-50.00	2025	20240529	6.91	4160	-47.96	20240103	2025	6.91	20240529	4330	-50.00	20231122	2025	6.91	20240529	0.03	N	258610	500	133 억	201618	N	N	N	N
108	20240610	140913	57	100.00	KOSDAQ		금속	N	N	N	N	N	2195	-5	5	-0.23	110987355	51681	274.16	2200	2205	2100	2860	1540	2200	2147.55	0.75	-1213	2326	2262	2211	2147	2096	2237	2122	134	660	500	1490	5	1	26787133	588	-1.38	2.98	12	0.19	-1594.00	736.00	4330	20231122	-49.31	2025	20240529	8.40	4160	-47.24	20240103	2025	8.40	20240529	4330	-49.31	20231122	2025	8.40	20240529	0.03	N	258610	500	133 억	201618	N	N	N	N
109	20240610	130909	57	100.00	KOSDAQ		금속	N	N	N	N	N	2200	0	3	0.00	105900310	49349	261.78	2200	2205	2100	2860	1540	2200	2145.95	0.75	-1060	2326	2262	2211	2147	2096	2237	2122	134	660	500	1490	5	1	26787133	589	-1.38	2.99	12	0.18	-1594.00	736.00	4330	20231122	-49.19	2025	20240529	8.64	4160	-47.12	20240103	2025	8.64	20240529	4330	-49.19	20231122	2025	8.64	20240529	0.03	N	258610	500	133 억	201618	N	N	N	N
110	20240610	120912	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	-65	5	-2.95	83490110	39080	207.31	2200	2205	2100	2860	1540	2200	2136.39	0.75	-5432	2326	2262	2211	2147	2096	2237	2122	134	660	500	1490	5	1	26787133	572	-1.34	2.90	12	0.15	-1594.00	736.00	4330	20231122	-50.69	2025	20240529	5.43	4160	-48.68	20240103	2025	5.43	20240529	4330	-50.69	20231122	2025	5.43	20240529	0.03	N	258610	500	133 억	201618	N	N	N	N
111	20240610	110913	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	-70	5	-3.18	41368575	19237	102.05	2200	2205	2120	2860	1540	2200	2150.47	0.75	-2824	2326	2262	2211	2147	2096	2237	2122	134	660	500	1490	5	1	26787133	571	-1.34	2.89	12	0.07	-1594.00	736.00	4330	20231122	-50.81	2025	20240529	5.19	4160	-48.80	20240103	2025	5.19	20240529	4330	-50.81	20231122	2025	5.19	20240529	0.03	N	258610	500	133 억	201618	N	N	N	N
112	20240610	100910	57	100.00	KOSDAQ		금속	N	N	N	N	N	2140	-60	5	-2.73	22951795	10591	56.18	2200	2205	2135	2860	1540	2200	2167.10	0.75	-4426	2326	2262	2211	2147	2096	2237	2122	134	660	500	1490	5	1	26787133	573	-1.34	2.91	12	0.04	-1594.00	736.00	4330	20231122	-50.58	2025	20240529	5.68	4160	-48.56	20240103	2025	5.68	20240529	4330	-50.58	20231122	2025	5.68	20240529	0.03	N	258610	500	133 억	201618	N	N	N	N
113	20240610	090917	57	100.00	KOSDAQ		금속	N	N	N	N	N	2205	5	2	0.23	193535	88	0.47	2200	2205	2165	2860	1540	2200	2199.26	0.75	-85	2326	2262	2211	2147	2096	2237	2122	134	660	500	1490	5	1	26787133	591	-1.38	3.00	12	0.00	-1594.00	736.00	4330	20231122	-49.08	2025	20240529	8.89	4160	-47.00	20240103	2025	8.89	20240529	4330	-49.08	20231122	2025	8.89	20240529	0.03	N	258610	500	133 억	201618	N	N	N	N
114	20240607	160941	57	100.00	KOSDAQ		금속	N	N	N	N	N	2200	-30	5	-1.35	41513185	18851	61.90	2275	2275	2160	2895	1565	2230	2202.17	0.78	-8251	2316	2272	2236	2192	2156	2255	2175	134	665	500	1510	5	1	26787133	589	-1.38	2.99	12	0.07	-1594.00	736.00	4330	20231122	-49.19	2025	20240529	8.64	4160	-47.12	20240103	2025	8.64	20240529	4330	-49.19	20231122	2025	8.64	20240529	0.03	N	258610	500	133 억	209869	N	N	N	N
115	20240607	150948	57	100.00	KOSDAQ		금속	N	N	N	N	N	2205	-25	5	-1.12	40483295	18382	60.36	2275	2275	2160	2895	1565	2230	2202.33	0.78	-8009	2316	2272	2236	2192	2156	2255	2175	134	665	500	1510	5	1	26787133	591	-1.38	3.00	12	0.07	-1594.00	736.00	4330	20231122	-49.08	2025	20240529	8.89	4160	-47.00	20240103	2025	8.89	20240529	4330	-49.08	20231122	2025	8.89	20240529	0.03	N	258610	500	133 억	209869	N	N	N	N
116	20240607	140943	57	100.00	KOSDAQ		금속	N	N	N	N	N	2195	-35	5	-1.57	37682405	17106	56.17	2275	2275	2160	2895	1565	2230	2202.88	0.78	-6738	2316	2272	2236	2192	2156	2255	2175	134	665	500	1510	5	1	26787133	588	-1.38	2.98	12	0.06	-1594.00	736.00	4330	20231122	-49.31	2025	20240529	8.40	4160	-47.24	20240103	2025	8.40	20240529	4330	-49.31	20231122	2025	8.40	20240529	0.03	N	258610	500	133 억	209869	N	N	N	N
117	20240607	130938	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-15	5	-0.67	31909345	14467	47.50	2275	2275	2160	2895	1565	2230	2205.66	0.78	-5876	2316	2272	2236	2192	2156	2255	2175	134	665	500	1510	5	1	26787133	593	-1.39	3.01	12	0.05	-1594.00	736.00	4330	20231122	-48.85	2025	20240529	9.38	4160	-46.75	20240103	2025	9.38	20240529	4330	-48.85	20231122	2025	9.38	20240529	0.03	N	258610	500	133 억	209869	N	N	N	N
118	20240607	120943	57	100.00	KOSDAQ		금속	N	N	N	N	N	2175	-55	5	-2.47	25972635	11760	38.61	2275	2275	2160	2895	1565	2230	2208.56	0.78	-4178	2316	2272	2236	2192	2156	2255	2175	134	665	500	1510	5	1	26787133	583	-1.36	2.96	12	0.04	-1594.00	736.00	4330	20231122	-49.77	2025	20240529	7.41	4160	-47.72	20240103	2025	7.41	20240529	4330	-49.77	20231122	2025	7.41	20240529	0.03	N	258610	500	133 억	209869	N	N	N	N
119	20240607	110928	57	100.00	KOSDAQ		금속	N	N	N	N	N	2195	-35	5	-1.57	20217460	9113	29.92	2275	2275	2195	2895	1565	2230	2218.53	0.78	-3593	2316	2272	2236	2192	2156	2255	2175	134	665	500	1510	5	1	26787133	588	-1.38	2.98	12	0.03	-1594.00	736.00	4330	20231122	-49.31	2025	20240529	8.40	4160	-47.24	20240103	2025	8.40	20240529	4330	-49.31	20231122	2025	8.40	20240529	0.03	N	258610	500	133 억	209869	N	N	N	N
120	20240607	100942	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	10	2	0.45	4171215	1862	6.11	2275	2275	2215	2895	1565	2230	2240.18	0.78	-1251	2316	2272	2236	2192	2156	2255	2175	134	665	500	1510	5	1	26787133	600	-1.41	3.04	12	0.01	-1594.00	736.00	4330	20231122	-48.27	2025	20240529	10.62	4160	-46.15	20240103	2025	10.62	20240529	4330	-48.27	20231122	2025	10.62	20240529	0.03	N	258610	500	133 억	209869	N	N	N	N
121	20240607	090941	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	15	2	0.67	1368545	613	2.01	2275	2275	2215	2895	1565	2230	2232.54	0.78	-307	2316	2272	2236	2192	2156	2255	2175	134	665	500	1510	5	1	26787133	601	-1.41	3.05	12	0.00	-1594.00	736.00	4330	20231122	-48.15	2025	20240529	10.86	4160	-46.03	20240103	2025	10.86	20240529	4330	-48.15	20231122	2025	10.86	20240529	0.03	N	258610	500	133 억	209869	N	N	N	N
122	20240605	160939	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	0	3	0.00	67940525	30456	64.93	2270	2280	2200	2895	1565	2230	2230.78	0.83	-13690	2323	2276	2238	2191	2153	2257	2172	134	665	500	1510	5	1	26787133	597	-1.40	3.03	12	0.11	-1594.00	736.00	4330	20231122	-48.50	2025	20240529	10.12	4160	-46.39	20240103	2025	10.12	20240529	4330	-48.50	20231122	2025	10.12	20240529	0.03	N	258610	500	133 억	223559	N	N	N	N
123	20240605	150936	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-15	5	-0.67	65160495	29195	62.25	2270	2280	2200	2895	1565	2230	2231.91	0.83	-13530	2323	2276	2238	2191	2153	2257	2172	134	665	500	1510	5	1	26787133	593	-1.39	3.01	12	0.11	-1594.00	736.00	4330	20231122	-48.85	2025	20240529	9.38	4160	-46.75	20240103	2025	9.38	20240529	4330	-48.85	20231122	2025	9.38	20240529	0.03	N	258610	500	133 억	223559	N	N	N	N
124	20240605	140937	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	15	2	0.67	44079255	19652	41.90	2270	2280	2200	2895	1565	2230	2242.99	0.83	-10514	2323	2276	2238	2191	2153	2257	2172	134	665	500	1510	5	1	26787133	601	-1.41	3.05	12	0.07	-1594.00	736.00	4330	20231122	-48.15	2025	20240529	10.86	4160	-46.03	20240103	2025	10.86	20240529	4330	-48.15	20231122	2025	10.86	20240529	0.03	N	258610	500	133 억	223559	N	N	N	N
125	20240605	130936	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	10	2	0.45	43469470	19380	41.32	2270	2280	2200	2895	1565	2230	2243.01	0.83	-10343	2323	2276	2238	2191	2153	2257	2172	134	665	500	1510	5	1	26787133	600	-1.41	3.04	12	0.07	-1594.00	736.00	4330	20231122	-48.27	2025	20240529	10.62	4160	-46.15	20240103	2025	10.62	20240529	4330	-48.27	20231122	2025	10.62	20240529	0.03	N	258610	500	133 억	223559	N	N	N	N
126	20240605	120935	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	10	2	0.45	36586500	16298	34.75	2270	2280	2200	2895	1565	2230	2244.85	0.83	-9732	2323	2276	2238	2191	2153	2257	2172	134	665	500	1510	5	1	26787133	600	-1.41	3.04	12	0.06	-1594.00	736.00	4330	20231122	-48.27	2025	20240529	10.62	4160	-46.15	20240103	2025	10.62	20240529	4330	-48.27	20231122	2025	10.62	20240529	0.03	N	258610	500	133 억	223559	N	N	N	N
127	20240605	110935	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	10	2	0.45	33626370	14971	31.92	2270	2280	2200	2895	1565	2230	2246.10	0.83	-8893	2323	2276	2238	2191	2153	2257	2172	134	665	500	1510	5	1	26787133	600	-1.41	3.04	12	0.06	-1594.00	736.00	4330	20231122	-48.27	2025	20240529	10.62	4160	-46.15	20240103	2025	10.62	20240529	4330	-48.27	20231122	2025	10.62	20240529	0.03	N	258610	500	133 억	223559	N	N	N	N
128	20240605	100934	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	15	2	0.67	24640785	10956	23.36	2270	2280	2200	2895	1565	2230	2249.07	0.83	-7581	2323	2276	2238	2191	2153	2257	2172	134	665	500	1510	5	1	26787133	601	-1.41	3.05	12	0.04	-1594.00	736.00	4330	20231122	-48.15	2025	20240529	10.86	4160	-46.03	20240103	2025	10.86	20240529	4330	-48.15	20231122	2025	10.86	20240529	0.03	N	258610	500	133 억	223559	N	N	N	N
129	20240605	090932	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	0	3	0.00	447545	201	0.43	2270	2270	2200	2895	1565	2230	2226.59	0.83	-188	2323	2276	2238	2191	2153	2257	2172	134	665	500	1510	5	1	26787133	597	-1.40	3.03	12	0.00	-1594.00	736.00	4330	20231122	-48.50	2025	20240529	10.12	4160	-46.39	20240103	2025	10.12	20240529	4330	-48.50	20231122	2025	10.12	20240529	0.03	N	258610	500	133 억	223559	N	N	N	N
130	20240604	160925	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	-10	5	-0.45	104624235	46903	14.49	2285	2285	2200	2910	1570	2240	2230.65	0.86	-6446	2626	2432	2256	2062	1886	2530	2160	134	670	500	1520	5	1	26787133	597	-1.40	3.03	12	0.18	-1594.00	736.00	4330	20231122	-48.50	2025	20240529	10.12	4160	-46.39	20240103	2025	10.12	20240529	4330	-48.50	20231122	2025	10.12	20240529	0.03	N	258610	500	133 억	229056	N	N	N	N
131	20240604	150926	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-25	5	-1.12	101185715	45356	14.01	2285	2285	2205	2910	1570	2240	2230.92	0.86	-6054	2626	2432	2256	2062	1886	2530	2160	134	670	500	1520	5	1	26787133	593	-1.39	3.01	12	0.17	-1594.00	736.00	4330	20231122	-48.85	2025	20240529	9.38	4160	-46.75	20240103	2025	9.38	20240529	4330	-48.85	20231122	2025	9.38	20240529	0.03	N	258610	500	133 억	229056	N	N	N	N
132	20240604	140929	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-25	5	-1.12	78219280	34961	10.80	2285	2285	2210	2910	1570	2240	2237.33	0.86	-3021	2626	2432	2256	2062	1886	2530	2160	134	670	500	1520	5	1	26787133	593	-1.39	3.01	12	0.13	-1594.00	736.00	4330	20231122	-48.85	2025	20240529	9.38	4160	-46.75	20240103	2025	9.38	20240529	4330	-48.85	20231122	2025	9.38	20240529	0.03	N	258610	500	133 억	229056	N	N	N	N
133	20240604	130925	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	-20	5	-0.89	74267595	33180	10.25	2285	2285	2210	2910	1570	2240	2238.32	0.86	-2267	2626	2432	2256	2062	1886	2530	2160	134	670	500	1520	5	1	26787133	595	-1.39	3.02	12	0.12	-1594.00	736.00	4330	20231122	-48.73	2025	20240529	9.63	4160	-46.63	20240103	2025	9.63	20240529	4330	-48.73	20231122	2025	9.63	20240529	0.03	N	258610	500	133 억	229056	N	N	N	N
134	20240604	120923	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	-20	5	-0.89	69813995	31168	9.63	2285	2285	2210	2910	1570	2240	2239.93	0.86	-2120	2626	2432	2256	2062	1886	2530	2160	134	670	500	1520	5	1	26787133	595	-1.39	3.02	12	0.12	-1594.00	736.00	4330	20231122	-48.73	2025	20240529	9.63	4160	-46.63	20240103	2025	9.63	20240529	4330	-48.73	20231122	2025	9.63	20240529	0.03	N	258610	500	133 억	229056	N	N	N	N
135	20240604	110921	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	15	2	0.67	59212340	26399	8.15	2285	2285	2215	2910	1570	2240	2242.98	0.86	-175	2626	2432	2256	2062	1886	2530	2160	134	670	500	1520	5	1	26787133	604	-1.41	3.06	12	0.10	-1594.00	736.00	4330	20231122	-47.92	2025	20240529	11.36	4160	-45.79	20240103	2025	11.36	20240529	4330	-47.92	20231122	2025	11.36	20240529	0.03	N	258610	500	133 억	229056	N	N	N	N
136	20240604	100923	57	100.00	KOSDAQ		금속	N	N	N	N	N	2265	25	2	1.12	55908455	24916	7.69	2285	2285	2220	2910	1570	2240	2243.88	0.86	386	2626	2432	2256	2062	1886	2530	2160	134	670	500	1520	5	1	26787133	607	-1.42	3.08	12	0.09	-1594.00	736.00	4330	20231122	-47.69	2025	20240529	11.85	4160	-45.55	20240103	2025	11.85	20240529	4330	-47.69	20231122	2025	11.85	20240529	0.03	N	258610	500	133 억	229056	N	N	N	N
137	20240604	090923	57	100.00	KOSDAQ		금속	N	N	N	N	N	2260	20	2	0.89	33755155	15113	4.67	2285	2285	2220	2910	1570	2240	2233.52	0.86	7613	2626	2432	2256	2062	1886	2530	2160	134	670	500	1520	5	1	26787133	605	-1.42	3.07	12	0.06	-1594.00	736.00	4330	20231122	-47.81	2025	20240529	11.60	4160	-45.67	20240103	2025	11.60	20240529	4330	-47.81	20231122	2025	11.60	20240529	0.03	N	258610	500	133 억	229056	N	N	N	N
138	20240603	160913	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	120	2	5.66	734643265	323573	1067.55	2080	2450	2080	2755	1485	2120	2270.41	0.79	17858	2213	2166	2118	2071	2023	2190	2095	134	635	500	1440	5	1	26787133	600	-1.41	3.04	12	1.21	-1594.00	736.00	4330	20231122	-48.27	2025	20240529	10.62	4160	-46.15	20240103	2025	10.62	20240529	4330	-48.27	20231122	2025	10.62	20240529	0.03	N	258610	500	133 억	210666	N	N	N	N
139	20240603	150914	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	135	2	6.37	698371245	307514	1014.56	2080	2450	2080	2755	1485	2120	2271.02	0.79	14307	2213	2166	2118	2071	2023	2190	2095	134	635	500	1440	5	1	26787133	604	-1.41	3.06	12	1.15	-1594.00	736.00	4330	20231122	-47.92	2025	20240529	11.36	4160	-45.79	20240103	2025	11.36	20240529	4330	-47.92	20231122	2025	11.36	20240529	0.03	N	258610	500	133 억	210666	N	N	N	N
140	20240603	140913	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	135	2	6.37	605517330	265935	877.38	2080	2450	2080	2755	1485	2120	2276.94	0.79	5442	2213	2166	2118	2071	2023	2190	2095	134	635	500	1440	5	1	26787133	604	-1.41	3.06	12	0.99	-1594.00	736.00	4330	20231122	-47.92	2025	20240529	11.36	4160	-45.79	20240103	2025	11.36	20240529	4330	-47.92	20231122	2025	11.36	20240529	0.03	N	258610	500	133 억	210666	N	N	N	N
141	20240603	130913	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	90	2	4.25	209813215	95692	315.71	2080	2285	2080	2755	1485	2120	2192.59	0.79	5637	2213	2166	2118	2071	2023	2190	2095	134	635	500	1440	5	1	26787133	592	-1.39	3.00	12	0.36	-1594.00	736.00	4330	20231122	-48.96	2025	20240529	9.14	4160	-46.88	20240103	2025	9.14	20240529	4330	-48.96	20231122	2025	9.14	20240529	0.03	N	258610	500	133 억	210666	N	N	N	N
142	20240603	120913	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	105	2	4.95	146157895	67026	221.13	2080	2285	2080	2755	1485	2120	2180.61	0.79	7388	2213	2166	2118	2071	2023	2190	2095	134	635	500	1440	5	1	26787133	596	-1.40	3.02	12	0.25	-1594.00	736.00	4330	20231122	-48.61	2025	20240529	9.88	4160	-46.51	20240103	2025	9.88	20240529	4330	-48.61	20231122	2025	9.88	20240529	0.03	N	258610	500	133 억	210666	N	N	N	N
143	20240603	110907	57	100.00	KOSDAQ		금속	N	N	N	N	N	2140	20	2	0.94	45906715	21633	71.37	2080	2200	2080	2755	1485	2120	2122.07	0.79	-2753	2213	2166	2118	2071	2023	2190	2095	134	635	500	1440	5	1	26787133	573	-1.34	2.91	12	0.08	-1594.00	736.00	4330	20231122	-50.58	2025	20240529	5.68	4160	-48.56	20240103	2025	5.68	20240529	4330	-50.58	20231122	2025	5.68	20240529	0.03	N	258610	500	133 억	210666	N	N	N	N
144	20240603	100903	57	100.00	KOSDAQ		금속	N	N	N	N	N	2115	-5	5	-0.24	22693225	10713	35.34	2080	2200	2080	2755	1485	2120	2118.29	0.79	-894	2213	2166	2118	2071	2023	2190	2095	134	635	500	1440	5	1	26787133	567	-1.33	2.87	12	0.04	-1594.00	736.00	4330	20231122	-51.15	2025	20240529	4.44	4160	-49.16	20240103	2025	4.44	20240529	4330	-51.15	20231122	2025	4.44	20240529	0.03	N	258610	500	133 억	210666	N	N	N	N
145	20240603	090902	57	100.00	KOSDAQ		금속	N	N	N	N	N	2140	20	2	0.94	1685740	798	2.63	2080	2145	2080	2755	1485	2120	2112.46	0.79	-88	2213	2166	2118	2071	2023	2190	2095	134	635	500	1440	5	1	26787133	573	-1.34	2.91	12	0.00	-1594.00	736.00	4330	20231122	-50.58	2025	20240529	5.68	4160	-48.56	20240103	2025	5.68	20240529	4330	-50.58	20231122	2025	5.68	20240529	0.03	N	258610	500	133 억	210666	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History