KissMeData/198940/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160950	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1821	1	2	0.05	579487963	311145	197.97	1882	1941	1791	2365	1274	1820	1862.44	9.34	-102242	1952	1886	1754	1688	1556	1919	1721	97	545	500	1120	1	1	19435815	354	-2.45	1.02	12	1.60	-744.00	1792.00	4360	20230630	-58.23	1356	20240416	34.29	2798	-34.92	20240102	1356	34.29	20240416	6140	-70.34	20230630	1791	1.68	20240628	0.18	N	198940	500	97 억	1814969	N	N	N	N
3	20240628	151003	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1820	0	3	0.00	564823820	303068	192.83	1882	1941	1791	2365	1274	1820	1863.69	9.34	-98089	1952	1886	1754	1688	1556	1919	1721	97	545	500	1120	1	1	19435815	354	-2.45	1.02	12	1.56	-744.00	1792.00	4360	20230630	-58.26	1356	20240416	34.22	2798	-34.95	20240102	1356	34.22	20240416	6140	-70.36	20230630	1791	1.62	20240628	0.18	N	198940	500	97 억	1814969	N	N	N	N
4	20240628	141002	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1816	-4	5	-0.22	553936967	297114	189.04	1882	1941	1791	2365	1274	1820	1864.39	9.34	-96796	1952	1886	1754	1688	1556	1919	1721	97	545	500	1120	1	1	19435815	353	-2.44	1.01	12	1.53	-744.00	1792.00	4360	20230630	-58.35	1356	20240416	33.92	2798	-35.10	20240102	1356	33.92	20240416	6140	-70.42	20230630	1791	1.40	20240628	0.18	N	198940	500	97 억	1814969	N	N	N	N
5	20240628	131002	57	100.00	KOSDAQ		금속	N	N	N	N	N	1857	37	2	2.03	496899213	265657	169.03	1882	1941	1823	2365	1274	1820	1870.45	9.34	-83025	1952	1886	1754	1688	1556	1919	1721	97	545	500	1120	1	1	19435815	361	-2.50	1.04	12	1.37	-744.00	1792.00	4360	20230630	-57.41	1356	20240416	36.95	2798	-33.63	20240102	1356	36.95	20240416	6140	-69.76	20230630	1805	2.88	20240618	0.18	N	198940	500	97 억	1814969	N	N	N	N
6	20240628	120959	57	100.00	KOSDAQ		금속	N	N	N	N	N	1854	34	2	1.87	491104592	262533	167.04	1882	1941	1823	2365	1274	1820	1870.64	9.34	-82157	1952	1886	1754	1688	1556	1919	1721	97	545	500	1120	1	1	19435815	360	-2.49	1.03	12	1.35	-744.00	1792.00	4360	20230630	-57.48	1356	20240416	36.73	2798	-33.74	20240102	1356	36.73	20240416	6140	-69.80	20230630	1805	2.71	20240618	0.18	N	198940	500	97 억	1814969	N	N	N	N
7	20240628	110944	57	100.00	KOSDAQ		금속	N	N	N	N	N	1843	23	2	1.26	484240518	258823	164.68	1882	1941	1823	2365	1274	1820	1870.93	9.34	-81752	1952	1886	1754	1688	1556	1919	1721	97	545	500	1120	1	1	19435815	358	-2.48	1.03	12	1.33	-744.00	1792.00	4360	20230630	-57.73	1356	20240416	35.91	2798	-34.13	20240102	1356	35.91	20240416	6140	-69.98	20230630	1805	2.11	20240618	0.18	N	198940	500	97 억	1814969	N	N	N	N
8	20240628	100940	57	100.00	KOSDAQ		금속	N	N	N	N	N	1888	68	2	3.74	360865862	192556	122.52	1882	1941	1823	2365	1274	1820	1874.08	9.34	-25751	1952	1886	1754	1688	1556	1919	1721	97	545	500	1120	1	1	19435815	367	-2.54	1.05	12	0.99	-744.00	1792.00	4360	20230630	-56.70	1356	20240416	39.23	2798	-32.52	20240102	1356	39.23	20240416	6140	-69.25	20230630	1805	4.60	20240618	0.18	N	198940	500	97 억	1814969	N	N	N	N
9	20240628	090943	57	100.00	KOSDAQ		금속	N	N	N	N	N	1841	21	2	1.15	203000067	108387	68.96	1882	1941	1823	2365	1274	1820	1872.92	9.34	-16944	1952	1886	1754	1688	1556	1919	1721	97	545	500	1120	1	1	19435815	358	-2.47	1.03	12	0.56	-744.00	1792.00	4360	20230630	-57.78	1356	20240416	35.77	2798	-34.20	20240102	1356	35.77	20240416	6140	-70.02	20230630	1805	1.99	20240618	0.18	N	198940	500	97 억	1814969	N	N	N	N
10	20240627	160936	57	100.00	KOSDAQ		금속	N	N	N	N	N	2185	155	2	7.64	373136047	178808	207.50	2040	2185	1948	2635	1425	2030	2084.87	9.00	65954	2111	2070	2009	1968	1907	2091	1989	97	605	500	1250	5	1	19435815	425	-2.94	1.22	12	0.92	-744.00	1792.00	5235	20230630	-58.26	1628	20240416	34.21	3359	-34.95	20240102	1628	34.21	20240416	6140	-64.41	20230630	1805	21.05	20240618	0.18	N	198940	500	97 억	1750089	N	N	N	N
11	20240627	150942	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	90	2	4.43	297193692	143654	166.70	2040	2125	1948	2635	1425	2030	2068.82	9.00	59192	2111	2070	2009	1968	1907	2091	1989	97	605	500	1250	5	1	19435815	412	-2.85	1.18	12	0.74	-744.00	1792.00	5235	20230630	-59.50	1628	20240416	30.22	3359	-36.89	20240102	1628	30.22	20240416	6140	-65.47	20230630	1805	17.45	20240618	0.18	N	198940	500	97 억	1750089	N	N	N	N
12	20240627	140940	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	50	2	2.46	195238302	95141	110.41	2040	2105	1948	2635	1425	2030	2052.09	9.00	29532	2111	2070	2009	1968	1907	2091	1989	97	605	500	1250	5	1	19435815	404	-2.80	1.16	12	0.49	-744.00	1792.00	5235	20230630	-60.27	1628	20240416	27.76	3359	-38.08	20240102	1628	27.76	20240416	6140	-66.12	20230630	1805	15.24	20240618	0.18	N	198940	500	97 억	1750089	N	N	N	N
13	20240627	130939	57	100.00	KOSDAQ		금속	N	N	N	N	N	2060	30	2	1.48	145589627	71210	82.64	2040	2090	1948	2635	1425	2030	2044.51	9.00	17906	2111	2070	2009	1968	1907	2091	1989	97	605	500	1250	5	1	19435815	400	-2.77	1.15	12	0.37	-744.00	1792.00	5235	20230630	-60.65	1628	20240416	26.54	3359	-38.67	20240102	1628	26.54	20240416	6140	-66.45	20230630	1805	14.13	20240618	0.18	N	198940	500	97 억	1750089	N	N	N	N
14	20240627	120942	57	100.00	KOSDAQ		금속	N	N	N	N	N	2060	30	2	1.48	116366702	56979	66.12	2040	2090	1948	2635	1425	2030	2042.27	9.00	9566	2111	2070	2009	1968	1907	2091	1989	97	605	500	1250	5	1	19435815	400	-2.77	1.15	12	0.29	-744.00	1792.00	5235	20230630	-60.65	1628	20240416	26.54	3359	-38.67	20240102	1628	26.54	20240416	6140	-66.45	20230630	1805	14.13	20240618	0.18	N	198940	500	97 억	1750089	N	N	N	N
15	20240627	110941	57	100.00	KOSDAQ		금속	N	N	N	N	N	2065	35	2	1.72	67310412	33285	38.63	2040	2070	1948	2635	1425	2030	2022.24	9.00	-3346	2111	2070	2009	1968	1907	2091	1989	97	605	500	1250	5	1	19435815	401	-2.78	1.15	12	0.17	-744.00	1792.00	5235	20230630	-60.55	1628	20240416	26.84	3359	-38.52	20240102	1628	26.84	20240416	6140	-66.37	20230630	1805	14.40	20240618	0.18	N	198940	500	97 억	1750089	N	N	N	N
16	20240627	100941	57	100.00	KOSDAQ		금속	N	N	N	N	N	2025	-5	5	-0.25	51468912	25543	29.64	2040	2050	1948	2635	1425	2030	2014.99	9.00	-2752	2111	2070	2009	1968	1907	2091	1989	97	605	500	1250	5	1	19435815	394	-2.72	1.13	12	0.13	-744.00	1792.00	5235	20230630	-61.32	1628	20240416	24.39	3359	-39.71	20240102	1628	24.39	20240416	6140	-67.02	20230630	1805	12.19	20240618	0.18	N	198940	500	97 억	1750089	N	N	N	N
17	20240627	090940	57	100.00	KOSDAQ		금속	N	N	N	N	N	1997	-33	5	-1.63	21973556	10937	12.69	2040	2045	1948	2635	1425	2030	2009.10	9.00	-5797	2111	2070	2009	1968	1907	2091	1989	97	605	500	1250	1	1	19435815	388	-2.68	1.11	12	0.06	-744.00	1792.00	5235	20230630	-61.85	1628	20240416	22.67	3359	-40.55	20240102	1628	22.67	20240416	6140	-67.48	20230630	1805	10.64	20240618	0.18	N	198940	500	97 억	1750089	N	N	N	N
18	20240626	160937	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	30	2	1.50	173550469	86143	87.35	2000	2050	1948	2600	1400	2000	2014.68	8.91	18963	2133	2066	1963	1896	1793	2100	1930	97	600	500	1240	5	1	19435815	395	-2.73	1.13	12	0.44	-744.00	1792.00	5235	20230630	-61.22	1628	20240416	24.69	3359	-39.57	20240102	1628	24.69	20240416	6140	-66.94	20230630	1805	12.47	20240618	0.18	N	198940	500	97 억	1731099	N	N	N	N
19	20240626	150941	57	100.00	KOSDAQ		금속	N	N	N	N	N	2015	15	2	0.75	167320129	83060	84.22	2000	2050	1948	2600	1400	2000	2014.45	8.91	20307	2133	2066	1963	1896	1793	2100	1930	97	600	500	1240	5	1	19435815	392	-2.71	1.12	12	0.43	-744.00	1792.00	5235	20230630	-61.51	1628	20240416	23.77	3359	-40.01	20240102	1628	23.77	20240416	6140	-67.18	20230630	1805	11.63	20240618	0.18	N	198940	500	97 억	1731099	N	N	N	N
20	20240626	140938	57	100.00	KOSDAQ		금속	N	N	N	N	N	2015	15	2	0.75	141537036	70211	71.19	2000	2050	1948	2600	1400	2000	2015.88	8.91	17434	2133	2066	1963	1896	1793	2100	1930	97	600	500	1240	5	1	19435815	392	-2.71	1.12	12	0.36	-744.00	1792.00	5235	20230630	-61.51	1628	20240416	23.77	3359	-40.01	20240102	1628	23.77	20240416	6140	-67.18	20230630	1805	11.63	20240618	0.18	N	198940	500	97 억	1731099	N	N	N	N
21	20240626	130939	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	30	2	1.50	116201606	57594	58.40	2000	2050	1948	2600	1400	2000	2017.60	8.91	18333	2133	2066	1963	1896	1793	2100	1930	97	600	500	1240	5	1	19435815	395	-2.73	1.13	12	0.30	-744.00	1792.00	5235	20230630	-61.22	1628	20240416	24.69	3359	-39.57	20240102	1628	24.69	20240416	6140	-66.94	20230630	1805	12.47	20240618	0.18	N	198940	500	97 억	1731099	N	N	N	N
22	20240626	120938	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	35	2	1.75	110781501	54926	55.70	2000	2050	1948	2600	1400	2000	2016.92	8.91	17675	2133	2066	1963	1896	1793	2100	1930	97	600	500	1240	5	1	19435815	396	-2.74	1.14	12	0.28	-744.00	1792.00	5235	20230630	-61.13	1628	20240416	25.00	3359	-39.42	20240102	1628	25.00	20240416	6140	-66.86	20230630	1805	12.74	20240618	0.18	N	198940	500	97 억	1731099	N	N	N	N
23	20240626	110939	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	30	2	1.50	99913916	49578	50.27	2000	2050	1948	2600	1400	2000	2015.29	8.91	16945	2133	2066	1963	1896	1793	2100	1930	97	600	500	1240	5	1	19435815	395	-2.73	1.13	12	0.26	-744.00	1792.00	5235	20230630	-61.22	1628	20240416	24.69	3359	-39.57	20240102	1628	24.69	20240416	6140	-66.94	20230630	1805	12.47	20240618	0.18	N	198940	500	97 억	1731099	N	N	N	N
24	20240626	100937	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	20	2	1.00	70486851	35117	35.61	2000	2035	1948	2600	1400	2000	2007.20	8.91	15773	2133	2066	1963	1896	1793	2100	1930	97	600	500	1240	5	1	19435815	393	-2.72	1.13	12	0.18	-744.00	1792.00	5235	20230630	-61.41	1628	20240416	24.08	3359	-39.86	20240102	1628	24.08	20240416	6140	-67.10	20230630	1805	11.91	20240618	0.18	N	198940	500	97 억	1731099	N	N	N	N
25	20240626	090939	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	0	3	0.00	23068076	11571	11.73	2000	2010	1948	2600	1400	2000	1993.61	8.91	4721	2133	2066	1963	1896	1793	2100	1930	97	600	500	1240	5	1	19435815	389	-2.69	1.12	12	0.06	-744.00	1792.00	5235	20230630	-61.80	1628	20240416	22.85	3359	-40.46	20240102	1628	22.85	20240416	6140	-67.43	20230630	1805	10.80	20240618	0.18	N	198940	500	97 억	1731099	N	N	N	N
26	20240625	160936	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	27	2	1.37	193133311	97688	161.36	1980	2030	1860	2560	1382	1973	1977.04	8.75	31227	2045	2008	1936	1899	1827	2027	1918	97	587	500	1220	5	1	19435815	389	-2.69	1.12	12	0.50	-744.00	1792.00	5235	20230630	-61.80	1628	20240416	22.85	3359	-40.46	20240102	1628	22.85	20240416	6140	-67.43	20230630	1805	10.80	20240618	0.18	N	198940	500	97 억	1699676	N	N	N	N
27	20240625	150934	57	100.00	KOSDAQ		금속	N	N	N	N	N	1979	6	2	0.30	180873692	91542	151.21	1980	2030	1860	2560	1382	1973	1975.85	8.75	30533	2045	2008	1936	1899	1827	2027	1918	97	587	500	1220	1	1	19435815	385	-2.66	1.10	12	0.47	-744.00	1792.00	5235	20230630	-62.20	1628	20240416	21.56	3359	-41.08	20240102	1628	21.56	20240416	6140	-67.77	20230630	1805	9.64	20240618	0.18	N	198940	500	97 억	1699676	N	N	N	N
28	20240625	140937	57	100.00	KOSDAQ		금속	N	N	N	N	N	1998	25	2	1.27	164623327	83321	137.63	1980	2030	1860	2560	1382	1973	1975.77	8.75	29658	2045	2008	1936	1899	1827	2027	1918	97	587	500	1220	1	1	19435815	388	-2.69	1.11	12	0.43	-744.00	1792.00	5235	20230630	-61.83	1628	20240416	22.73	3359	-40.52	20240102	1628	22.73	20240416	6140	-67.46	20230630	1805	10.69	20240618	0.18	N	198940	500	97 억	1699676	N	N	N	N
29	20240625	130938	57	100.00	KOSDAQ		금속	N	N	N	N	N	1980	7	2	0.35	93801050	47927	79.16	1980	1990	1860	2560	1382	1973	1957.17	8.75	12162	2045	2008	1936	1899	1827	2027	1918	97	587	500	1220	1	1	19435815	385	-2.66	1.10	12	0.25	-744.00	1792.00	5235	20230630	-62.18	1628	20240416	21.62	3359	-41.05	20240102	1628	21.62	20240416	6140	-67.75	20230630	1805	9.70	20240618	0.18	N	198940	500	97 억	1699676	N	N	N	N
30	20240625	120940	57	100.00	KOSDAQ		금속	N	N	N	N	N	1961	-12	5	-0.61	73333169	37529	61.99	1980	1980	1860	2560	1382	1973	1954.04	8.75	4414	2045	2008	1936	1899	1827	2027	1918	97	587	500	1220	1	1	19435815	381	-2.64	1.09	12	0.19	-744.00	1792.00	5235	20230630	-62.54	1628	20240416	20.45	3359	-41.62	20240102	1628	20.45	20240416	6140	-68.06	20230630	1805	8.64	20240618	0.18	N	198940	500	97 억	1699676	N	N	N	N
31	20240625	110938	57	100.00	KOSDAQ		금속	N	N	N	N	N	1957	-16	5	-0.81	60323684	30892	51.03	1980	1980	1860	2560	1382	1973	1952.73	8.75	1150	2045	2008	1936	1899	1827	2027	1918	97	587	500	1220	1	1	19435815	380	-2.63	1.09	12	0.16	-744.00	1792.00	5235	20230630	-62.62	1628	20240416	20.21	3359	-41.74	20240102	1628	20.21	20240416	6140	-68.13	20230630	1805	8.42	20240618	0.18	N	198940	500	97 억	1699676	N	N	N	N
32	20240625	100936	57	100.00	KOSDAQ		금속	N	N	N	N	N	1942	-31	5	-1.57	55067942	28202	46.58	1980	1980	1860	2560	1382	1973	1952.63	8.75	343	2045	2008	1936	1899	1827	2027	1918	97	587	500	1220	1	1	19435815	377	-2.61	1.08	12	0.15	-744.00	1792.00	5235	20230630	-62.90	1628	20240416	19.29	3359	-42.19	20240102	1628	19.29	20240416	6140	-68.37	20230630	1805	7.59	20240618	0.18	N	198940	500	97 억	1699676	N	N	N	N
33	20240625	090937	57	100.00	KOSDAQ		금속	N	N	N	N	N	1969	-4	5	-0.20	22502229	11436	18.89	1980	1980	1860	2560	1382	1973	1967.67	8.75	-5347	2045	2008	1936	1899	1827	2027	1918	97	587	500	1220	1	1	19435815	383	-2.65	1.10	12	0.06	-744.00	1792.00	5235	20230630	-62.39	1628	20240416	20.95	3359	-41.38	20240102	1628	20.95	20240416	6140	-67.93	20230630	1805	9.09	20240618	0.18	N	198940	500	97 억	1699676	N	N	N	N
34	20240624	160933	57	100.00	KOSDAQ		금속	N	N	N	N	N	1973	106	2	5.68	114555862	60149	24.23	1867	1973	1864	2425	1307	1867	1904.49	8.71	6472	2133	2000	1932	1799	1731	1966	1765	97	558	500	1150	1	1	19435815	383	-2.65	1.10	12	0.31	-744.00	1792.00	5235	20230630	-62.31	1628	20240416	21.19	3359	-41.26	20240102	1628	21.19	20240416	6140	-67.87	20230630	1805	9.31	20240618	0.18	N	198940	500	97 억	1693746	N	N	N	N
35	20240624	150933	57	100.00	KOSDAQ		금속	N	N	N	N	N	1902	35	2	1.87	72069021	38023	15.31	1867	1940	1864	2425	1307	1867	1895.41	8.71	5986	2133	2000	1932	1799	1731	1966	1765	97	558	500	1150	1	1	19435815	370	-2.56	1.06	12	0.20	-744.00	1792.00	5235	20230630	-63.67	1628	20240416	16.83	3359	-43.38	20240102	1628	16.83	20240416	6140	-69.02	20230630	1805	5.37	20240618	0.18	N	198940	500	97 억	1693746	N	N	N	N
36	20240624	140934	57	100.00	KOSDAQ		금속	N	N	N	N	N	1900	33	2	1.77	68572604	36189	14.58	1867	1940	1864	2425	1307	1867	1894.85	8.71	5836	2133	2000	1932	1799	1731	1966	1765	97	558	500	1150	1	1	19435815	369	-2.55	1.06	12	0.19	-744.00	1792.00	5235	20230630	-63.71	1628	20240416	16.71	3359	-43.44	20240102	1628	16.71	20240416	6140	-69.06	20230630	1805	5.26	20240618	0.18	N	198940	500	97 억	1693746	N	N	N	N
37	20240624	130932	57	100.00	KOSDAQ		금속	N	N	N	N	N	1935	68	2	3.64	58198805	30764	12.39	1867	1940	1864	2425	1307	1867	1891.78	8.71	4814	2133	2000	1932	1799	1731	1966	1765	97	558	500	1150	1	1	19435815	376	-2.60	1.08	12	0.16	-744.00	1792.00	5235	20230630	-63.04	1628	20240416	18.86	3359	-42.39	20240102	1628	18.86	20240416	6140	-68.49	20230630	1805	7.20	20240618	0.18	N	198940	500	97 억	1693746	N	N	N	N
38	20240624	120934	57	100.00	KOSDAQ		금속	N	N	N	N	N	1891	24	2	1.29	38442579	20472	8.25	1867	1912	1864	2425	1307	1867	1877.81	8.71	3791	2133	2000	1932	1799	1731	1966	1765	97	558	500	1150	1	1	19435815	368	-2.54	1.06	12	0.11	-744.00	1792.00	5235	20230630	-63.88	1628	20240416	16.15	3359	-43.70	20240102	1628	16.15	20240416	6140	-69.20	20230630	1805	4.76	20240618	0.18	N	198940	500	97 억	1693746	N	N	N	N
39	20240624	110936	57	100.00	KOSDAQ		금속	N	N	N	N	N	1885	18	2	0.96	28949481	15439	6.22	1867	1912	1864	2425	1307	1867	1875.09	8.71	3480	2133	2000	1932	1799	1731	1966	1765	97	558	500	1150	1	1	19435815	366	-2.53	1.05	12	0.08	-744.00	1792.00	5235	20230630	-63.99	1628	20240416	15.79	3359	-43.88	20240102	1628	15.79	20240416	6140	-69.30	20230630	1805	4.43	20240618	0.18	N	198940	500	97 억	1693746	N	N	N	N
40	20240624	100934	57	100.00	KOSDAQ		금속	N	N	N	N	N	1880	13	2	0.70	23118200	12342	4.97	1867	1912	1864	2425	1307	1867	1873.13	8.71	3880	2133	2000	1932	1799	1731	1966	1765	97	558	500	1150	1	1	19435815	365	-2.53	1.05	12	0.06	-744.00	1792.00	5235	20230630	-64.09	1628	20240416	15.48	3359	-44.03	20240102	1628	15.48	20240416	6140	-69.38	20230630	1805	4.16	20240618	0.18	N	198940	500	97 억	1693746	N	N	N	N
41	20240624	090934	57	100.00	KOSDAQ		금속	N	N	N	N	N	1879	12	2	0.64	4369673	2322	0.94	1867	1912	1867	2425	1307	1867	1881.86	8.71	-298	2133	2000	1932	1799	1731	1966	1765	97	558	500	1150	1	1	19435815	365	-2.53	1.05	12	0.01	-744.00	1792.00	5235	20230630	-64.11	1628	20240416	15.42	3359	-44.06	20240102	1628	15.42	20240416	6140	-69.40	20230630	1805	4.10	20240618	0.18	N	198940	500	97 억	1693746	N	N	N	N
42	20240621	160903	57	100.00	KOSDAQ		금속	N	N	N	N	N	1867	-11	5	-0.59	478694168	247556	676.11	1880	2065	1864	2440	1315	1878	1933.68	8.73	-8996	1916	1896	1859	1839	1802	1907	1850	97	562	500	1160	1	1	19435815	363	-2.51	1.04	12	1.27	-744.00	1792.00	5235	20230630	-64.34	1628	20240416	14.68	3359	-44.42	20240102	1628	14.68	20240416	6140	-69.59	20230630	1805	3.43	20240618	0.18	N	198940	500	97 억	1696614	N	N	N	N
43	20240621	150903	57	100.00	KOSDAQ		금속	N	N	N	N	N	1899	21	2	1.12	466829386	241210	658.77	1880	2065	1864	2440	1315	1878	1935.36	8.73	-7510	1916	1896	1859	1839	1802	1907	1850	97	562	500	1160	1	1	19435815	369	-2.55	1.06	12	1.24	-744.00	1792.00	5235	20230630	-63.72	1628	20240416	16.65	3359	-43.47	20240102	1628	16.65	20240416	6140	-69.07	20230630	1805	5.21	20240618	0.18	N	198940	500	97 억	1696614	N	N	N	N
44	20240621	140901	57	100.00	KOSDAQ		금속	N	N	N	N	N	1909	31	2	1.65	421149758	216949	592.51	1880	2065	1864	2440	1315	1878	1941.24	8.73	-7869	1916	1896	1859	1839	1802	1907	1850	97	562	500	1160	1	1	19435815	371	-2.57	1.07	12	1.12	-744.00	1792.00	5235	20230630	-63.53	1628	20240416	17.26	3359	-43.17	20240102	1628	17.26	20240416	6140	-68.91	20230630	1805	5.76	20240618	0.18	N	198940	500	97 억	1696614	N	N	N	N
45	20240621	130903	57	100.00	KOSDAQ		금속	N	N	N	N	N	1927	49	2	2.61	385824559	198436	541.95	1880	2065	1864	2440	1315	1878	1944.33	8.73	-7723	1916	1896	1859	1839	1802	1907	1850	97	562	500	1160	1	1	19435815	375	-2.59	1.08	12	1.02	-744.00	1792.00	5235	20230630	-63.19	1628	20240416	18.37	3359	-42.63	20240102	1628	18.37	20240416	6140	-68.62	20230630	1805	6.76	20240618	0.18	N	198940	500	97 억	1696614	N	N	N	N
46	20240621	120906	57	100.00	KOSDAQ		금속	N	N	N	N	N	1890	12	2	0.64	326143528	167314	456.95	1880	2065	1864	2440	1315	1878	1949.29	8.73	-1262	1916	1896	1859	1839	1802	1907	1850	97	562	500	1160	1	1	19435815	367	-2.54	1.05	12	0.86	-744.00	1792.00	5235	20230630	-63.90	1628	20240416	16.09	3359	-43.73	20240102	1628	16.09	20240416	6140	-69.22	20230630	1805	4.71	20240618	0.18	N	198940	500	97 억	1696614	N	N	N	N
47	20240621	110903	57	100.00	KOSDAQ		금속	N	N	N	N	N	1876	-2	5	-0.11	316708185	162304	443.27	1880	2065	1864	2440	1315	1878	1951.33	8.73	-1620	1916	1896	1859	1839	1802	1907	1850	97	562	500	1160	1	1	19435815	365	-2.52	1.05	12	0.84	-744.00	1792.00	5235	20230630	-64.16	1628	20240416	15.23	3359	-44.15	20240102	1628	15.23	20240416	6140	-69.45	20230630	1805	3.93	20240618	0.18	N	198940	500	97 억	1696614	N	N	N	N
48	20240621	100901	57	100.00	KOSDAQ		금속	N	N	N	N	N	1931	53	2	2.82	26161068	13708	37.44	1880	1980	1878	2440	1315	1878	1908.45	8.73	-2732	1916	1896	1859	1839	1802	1907	1850	97	562	500	1160	1	1	19435815	375	-2.60	1.08	12	0.07	-744.00	1792.00	5235	20230630	-63.11	1628	20240416	18.61	3359	-42.51	20240102	1628	18.61	20240416	6140	-68.55	20230630	1805	6.98	20240618	0.18	N	198940	500	97 억	1696614	N	N	N	N
49	20240621	090905	57	100.00	KOSDAQ		금속	N	N	N	N	N	1886	8	2	0.43	2224263	1183	3.23	1880	1887	1880	2440	1315	1878	1880.19	8.73	-87	1916	1896	1859	1839	1802	1907	1850	97	562	500	1160	1	1	19435815	367	-2.53	1.05	12	0.01	-744.00	1792.00	5235	20230630	-63.97	1628	20240416	15.85	3359	-43.85	20240102	1628	15.85	20240416	6140	-69.28	20230630	1805	4.49	20240618	0.18	N	198940	500	97 억	1696614	N	N	N	N
50	20240620	160859	57	100.00	KOSDAQ		금속	N	N	N	N	N	1878	32	2	1.73	67273586	36512	91.20	1846	1879	1822	2395	1293	1846	1842.51	8.72	2376	1895	1870	1846	1821	1797	1858	1809	97	549	500	1140	1	1	19435815	365	-2.52	1.05	12	0.19	-744.00	1792.00	5235	20230630	-64.13	1628	20240416	15.36	3359	-44.09	20240102	1628	15.36	20240416	6140	-69.41	20230630	1805	4.04	20240618	0.18	N	198940	500	97 억	1694218	N	N	N	N
51	20240620	150900	57	100.00	KOSDAQ		금속	N	N	N	N	N	1854	8	2	0.43	61472564	33401	83.43	1846	1879	1822	2395	1293	1846	1840.44	8.72	2297	1895	1870	1846	1821	1797	1858	1809	97	549	500	1140	1	1	19435815	360	-2.49	1.03	12	0.17	-744.00	1792.00	5235	20230630	-64.58	1628	20240416	13.88	3359	-44.81	20240102	1628	13.88	20240416	6140	-69.80	20230630	1805	2.71	20240618	0.18	N	198940	500	97 억	1694218	N	N	N	N
52	20240620	140900	57	100.00	KOSDAQ		금속	N	N	N	N	N	1855	9	2	0.49	57837996	31437	78.52	1846	1879	1822	2395	1293	1846	1839.81	8.72	2484	1895	1870	1846	1821	1797	1858	1809	97	549	500	1140	1	1	19435815	361	-2.49	1.04	12	0.16	-744.00	1792.00	5235	20230630	-64.57	1628	20240416	13.94	3359	-44.78	20240102	1628	13.94	20240416	6140	-69.79	20230630	1805	2.77	20240618	0.18	N	198940	500	97 억	1694218	N	N	N	N
53	20240620	130900	57	100.00	KOSDAQ		금속	N	N	N	N	N	1825	-21	5	-1.14	36883459	20106	50.22	1846	1846	1822	2395	1293	1846	1834.45	8.72	1663	1895	1870	1846	1821	1797	1858	1809	97	549	500	1140	1	1	19435815	355	-2.45	1.02	12	0.10	-744.00	1792.00	5235	20230630	-65.14	1628	20240416	12.10	3359	-45.67	20240102	1628	12.10	20240416	6140	-70.28	20230630	1805	1.11	20240618	0.18	N	198940	500	97 억	1694218	N	N	N	N
54	20240620	120859	57	100.00	KOSDAQ		금속	N	N	N	N	N	1823	-23	5	-1.25	33927151	18487	46.18	1846	1846	1822	2395	1293	1846	1835.19	8.72	1666	1895	1870	1846	1821	1797	1858	1809	97	549	500	1140	1	1	19435815	354	-2.45	1.02	12	0.10	-744.00	1792.00	5235	20230630	-65.18	1628	20240416	11.98	3359	-45.73	20240102	1628	11.98	20240416	6140	-70.31	20230630	1805	1.00	20240618	0.18	N	198940	500	97 억	1694218	N	N	N	N
55	20240620	110902	57	100.00	KOSDAQ		금속	N	N	N	N	N	1825	-21	5	-1.14	22948771	12481	31.18	1846	1846	1822	2395	1293	1846	1838.70	8.72	-445	1895	1870	1846	1821	1797	1858	1809	97	549	500	1140	1	1	19435815	355	-2.45	1.02	12	0.06	-744.00	1792.00	5235	20230630	-65.14	1628	20240416	12.10	3359	-45.67	20240102	1628	12.10	20240416	6140	-70.28	20230630	1805	1.11	20240618	0.18	N	198940	500	97 억	1694218	N	N	N	N
56	20240620	100859	57	100.00	KOSDAQ		금속	N	N	N	N	N	1822	-24	5	-1.30	16522563	8982	22.44	1846	1846	1822	2395	1293	1846	1839.52	8.72	-359	1895	1870	1846	1821	1797	1858	1809	97	549	500	1140	1	1	19435815	354	-2.45	1.02	12	0.05	-744.00	1792.00	5235	20230630	-65.20	1628	20240416	11.92	3359	-45.76	20240102	1628	11.92	20240416	6140	-70.33	20230630	1805	0.94	20240618	0.18	N	198940	500	97 억	1694218	N	N	N	N
57	20240620	090905	57	100.00	KOSDAQ		금속	N	N	N	N	N	1846	0	3	0.00	2669147	1446	3.61	1846	1846	1845	2395	1293	1846	1845.88	8.72	146	1895	1870	1846	1821	1797	1858	1809	97	549	500	1140	1	1	19435815	359	-2.48	1.03	12	0.01	-744.00	1792.00	5235	20230630	-64.74	1628	20240416	13.39	3359	-45.04	20240102	1628	13.39	20240416	6140	-69.93	20230630	1805	2.27	20240618	0.18	N	198940	500	97 억	1694218	N	N	N	N
58	20240619	160855	57	100.00	KOSDAQ		금속	N	N	N	N	N	1846	32	2	1.76	73535538	40015	19.89	1871	1871	1822	2355	1270	1814	1837.70	8.74	-4094	2061	1937	1871	1747	1681	1904	1714	97	541	500	1120	1	1	19435815	359	-2.48	1.03	12	0.21	-744.00	1792.00	5235	20230630	-64.74	1628	20240416	13.39	3359	-45.04	20240102	1628	13.39	20240416	6140	-69.93	20230630	1805	2.27	20240618	0.18	N	198940	500	97 억	1698261	N	N	N	N
59	20240619	150855	57	100.00	KOSDAQ		금속	N	N	N	N	N	1842	28	2	1.54	65921438	35877	17.83	1871	1871	1822	2355	1270	1814	1837.43	8.74	-3741	2061	1937	1871	1747	1681	1904	1714	97	541	500	1120	1	1	19435815	358	-2.48	1.03	12	0.18	-744.00	1792.00	5235	20230630	-64.81	1628	20240416	13.14	3359	-45.16	20240102	1628	13.14	20240416	6140	-70.00	20230630	1805	2.05	20240618	0.18	N	198940	500	97 억	1698261	N	N	N	N
60	20240619	140902	57	100.00	KOSDAQ		금속	N	N	N	N	N	1823	9	2	0.50	61184989	33292	16.55	1871	1871	1823	2355	1270	1814	1837.83	8.74	-2769	2061	1937	1871	1747	1681	1904	1714	97	541	500	1120	1	1	19435815	354	-2.45	1.02	12	0.17	-744.00	1792.00	5235	20230630	-65.18	1628	20240416	11.98	3359	-45.73	20240102	1628	11.98	20240416	6140	-70.31	20230630	1805	1.00	20240618	0.18	N	198940	500	97 억	1698261	N	N	N	N
61	20240619	130852	57	100.00	KOSDAQ		금속	N	N	N	N	N	1827	13	2	0.72	48823569	26531	13.19	1871	1871	1825	2355	1270	1814	1840.25	8.74	-2725	2061	1937	1871	1747	1681	1904	1714	97	541	500	1120	1	1	19435815	355	-2.46	1.02	12	0.14	-744.00	1792.00	5235	20230630	-65.10	1628	20240416	12.22	3359	-45.61	20240102	1628	12.22	20240416	6140	-70.24	20230630	1805	1.22	20240618	0.18	N	198940	500	97 억	1698261	N	N	N	N
62	20240619	120853	57	100.00	KOSDAQ		금속	N	N	N	N	N	1830	16	2	0.88	44618942	24229	12.04	1871	1871	1830	2355	1270	1814	1841.55	8.74	-2972	2061	1937	1871	1747	1681	1904	1714	97	541	500	1120	1	1	19435815	356	-2.46	1.02	12	0.12	-744.00	1792.00	5235	20230630	-65.04	1628	20240416	12.41	3359	-45.52	20240102	1628	12.41	20240416	6140	-70.20	20230630	1805	1.39	20240618	0.18	N	198940	500	97 억	1698261	N	N	N	N
63	20240619	110857	57	100.00	KOSDAQ		금속	N	N	N	N	N	1831	17	2	0.94	39139315	21236	10.56	1871	1871	1830	2355	1270	1814	1843.06	8.74	-3282	2061	1937	1871	1747	1681	1904	1714	97	541	500	1120	1	1	19435815	356	-2.46	1.02	12	0.11	-744.00	1792.00	5235	20230630	-65.02	1628	20240416	12.47	3359	-45.49	20240102	1628	12.47	20240416	6140	-70.18	20230630	1805	1.44	20240618	0.18	N	198940	500	97 억	1698261	N	N	N	N
64	20240619	100858	57	100.00	KOSDAQ		금속	N	N	N	N	N	1838	24	2	1.32	27678127	15000	7.46	1871	1871	1830	2355	1270	1814	1845.21	8.74	-2101	2061	1937	1871	1747	1681	1904	1714	97	541	500	1120	1	1	19435815	357	-2.47	1.03	12	0.08	-744.00	1792.00	5235	20230630	-64.89	1628	20240416	12.90	3359	-45.28	20240102	1628	12.90	20240416	6140	-70.07	20230630	1805	1.83	20240618	0.18	N	198940	500	97 억	1698261	N	N	N	N
65	20240619	090903	57	100.00	KOSDAQ		금속	N	N	N	N	N	1868	54	2	2.98	3995048	2137	1.06	1871	1871	1842	2355	1270	1814	1869.47	8.74	-141	2061	1937	1871	1747	1681	1904	1714	97	541	500	1120	1	1	19435815	363	-2.51	1.04	12	0.01	-744.00	1792.00	5235	20230630	-64.32	1628	20240416	14.74	3359	-44.39	20240102	1628	14.74	20240416	6140	-69.58	20230630	1805	3.49	20240618	0.18	N	198940	500	97 억	1698261	N	N	N	N
66	20240618	160851	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1814	-181	5	-9.07	376567812	200142	103.70	1990	1995	1805	2590	1397	1995	1881.51	8.91	-32447	2154	2074	2010	1930	1866	2114	1970	97	595	500	1230	1	1	19435815	353	-2.44	1.01	12	1.03	-744.00	1792.00	5235	20230630	-65.35	1628	20240416	11.43	3359	-46.00	20240102	1628	11.43	20240416	6140	-70.46	20230630	1805	0.50	20240618	0.18	N	198940	500	97 억	1730828	N	N	N	N
67	20240618	150850	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1852	-143	5	-7.17	321776456	170188	88.18	1990	1995	1805	2590	1397	1995	1890.71	8.91	-25327	2154	2074	2010	1930	1866	2114	1970	97	595	500	1230	1	1	19435815	360	-2.49	1.03	12	0.88	-744.00	1792.00	5235	20230630	-64.62	1628	20240416	13.76	3359	-44.86	20240102	1628	13.76	20240416	6140	-69.84	20230630	1805	2.60	20240618	0.18	N	198940	500	97 억	1730828	N	N	N	N
68	20240618	140853	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1869	-126	5	-6.32	288575579	152330	78.93	1990	1995	1805	2590	1397	1995	1894.41	8.91	-21508	2154	2074	2010	1930	1866	2114	1970	97	595	500	1230	1	1	19435815	363	-2.51	1.04	12	0.78	-744.00	1792.00	5235	20230630	-64.30	1628	20240416	14.80	3359	-44.36	20240102	1628	14.80	20240416	6140	-69.56	20230630	1805	3.55	20240618	0.18	N	198940	500	97 억	1730828	N	N	N	N
69	20240618	130855	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1879	-116	5	-5.81	245800973	129518	67.11	1990	1995	1805	2590	1397	1995	1897.81	8.91	-7853	2154	2074	2010	1930	1866	2114	1970	97	595	500	1230	1	1	19435815	365	-2.53	1.05	12	0.67	-744.00	1792.00	5235	20230630	-64.11	1628	20240416	15.42	3359	-44.06	20240102	1628	15.42	20240416	6140	-69.40	20230630	1805	4.10	20240618	0.18	N	198940	500	97 억	1730828	N	N	N	N
70	20240618	120854	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1883	-112	5	-5.61	240834871	126868	65.73	1990	1995	1805	2590	1397	1995	1898.31	8.91	-6029	2154	2074	2010	1930	1866	2114	1970	97	595	500	1230	1	1	19435815	366	-2.53	1.05	12	0.65	-744.00	1792.00	5235	20230630	-64.03	1628	20240416	15.66	3359	-43.94	20240102	1628	15.66	20240416	6140	-69.33	20230630	1805	4.32	20240618	0.18	N	198940	500	97 억	1730828	N	N	N	N
71	20240618	110852	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1880	-115	5	-5.76	229837122	121014	62.70	1990	1995	1805	2590	1397	1995	1899.26	8.91	-5729	2154	2074	2010	1930	1866	2114	1970	97	595	500	1230	1	1	19435815	365	-2.53	1.05	12	0.62	-744.00	1792.00	5235	20230630	-64.09	1628	20240416	15.48	3359	-44.03	20240102	1628	15.48	20240416	6140	-69.38	20230630	1805	4.16	20240618	0.18	N	198940	500	97 억	1730828	N	N	N	N
72	20240618	100851	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1880	-115	5	-5.76	115515293	59643	30.90	1990	1995	1880	2590	1397	1995	1936.78	8.91	-5861	2154	2074	2010	1930	1866	2114	1970	97	595	500	1230	1	1	19435815	365	-2.53	1.05	12	0.31	-744.00	1792.00	5235	20230630	-64.09	1628	20240416	15.48	3359	-44.03	20240102	1628	15.48	20240416	6140	-69.38	20230630	1880	0.00	20240618	0.18	N	198940	500	97 억	1730828	N	N	N	N
73	20240618	090901	57	100.00	KOSDAQ		금속	N	N	N	N	N	1995	0	3	0.00	3244053	1630	0.84	1990	1995	1988	2590	1397	1995	1990.22	8.91	-830	2154	2074	2010	1930	1866	2114	1970	97	595	500	1230	1	1	19435815	388	-2.68	1.11	12	0.01	-744.00	1792.00	5235	20230630	-61.89	1628	20240416	22.54	3359	-40.61	20240102	1628	22.54	20240416	6140	-67.51	20230630	1880	6.12	20240605	0.18	N	198940	500	97 억	1730828	N	N	N	N
74	20240617	160845	57	100.00	KOSDAQ		금속	N	N	N	N	N	1995	49	2	2.52	389830366	192517	337.77	1949	2090	1946	2525	1363	1946	2024.91	8.81	19235	2032	1988	1966	1922	1900	1978	1912	97	579	500	1200	1	1	19435815	388	-2.68	1.11	12	0.99	-744.00	1792.00	5235	20230630	-61.89	1628	20240416	22.54	3359	-40.61	20240102	1628	22.54	20240416	6140	-67.51	20230630	1880	6.12	20240605	0.18	N	198940	500	97 억	1711670	N	N	N	N
75	20240617	150852	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	74	2	3.80	371776046	183486	321.92	1949	2090	1946	2525	1363	1946	2026.18	8.81	19525	2032	1988	1966	1922	1900	1978	1912	97	579	500	1200	5	1	19435815	393	-2.72	1.13	12	0.94	-744.00	1792.00	5235	20230630	-61.41	1628	20240416	24.08	3359	-39.86	20240102	1628	24.08	20240416	6140	-67.10	20230630	1880	7.45	20240605	0.18	N	198940	500	97 억	1711670	N	N	N	N
76	20240617	140843	57	100.00	KOSDAQ		금속	N	N	N	N	N	2025	79	2	4.06	369342856	182276	319.80	1949	2090	1946	2525	1363	1946	2026.28	8.81	19550	2032	1988	1966	1922	1900	1978	1912	97	579	500	1200	5	1	19435815	394	-2.72	1.13	12	0.94	-744.00	1792.00	5235	20230630	-61.32	1628	20240416	24.39	3359	-39.71	20240102	1628	24.39	20240416	6140	-67.02	20230630	1880	7.71	20240605	0.18	N	198940	500	97 억	1711670	N	N	N	N
77	20240617	130843	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	74	2	3.80	343277648	169337	297.10	1949	2090	1946	2525	1363	1946	2027.19	8.81	19177	2032	1988	1966	1922	1900	1978	1912	97	579	500	1200	5	1	19435815	393	-2.72	1.13	12	0.87	-744.00	1792.00	5235	20230630	-61.41	1628	20240416	24.08	3359	-39.86	20240102	1628	24.08	20240416	6140	-67.10	20230630	1880	7.45	20240605	0.18	N	198940	500	97 억	1711670	N	N	N	N
78	20240617	120843	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	84	2	4.32	326232193	160863	282.23	1949	2090	1946	2525	1363	1946	2028.01	8.81	19234	2032	1988	1966	1922	1900	1978	1912	97	579	500	1200	5	1	19435815	395	-2.73	1.13	12	0.83	-744.00	1792.00	5235	20230630	-61.22	1628	20240416	24.69	3359	-39.57	20240102	1628	24.69	20240416	6140	-66.94	20230630	1880	7.98	20240605	0.18	N	198940	500	97 억	1711670	N	N	N	N
79	20240617	110837	57	100.00	KOSDAQ		금속	N	N	N	N	N	2040	94	2	4.83	316067228	155865	273.46	1949	2090	1946	2525	1363	1946	2027.83	8.81	21296	2032	1988	1966	1922	1900	1978	1912	97	579	500	1200	5	1	19435815	396	-2.74	1.14	12	0.80	-744.00	1792.00	5235	20230630	-61.03	1628	20240416	25.31	3359	-39.27	20240102	1628	25.31	20240416	6140	-66.78	20230630	1880	8.51	20240605	0.18	N	198940	500	97 억	1711670	N	N	N	N
80	20240617	100837	57	100.00	KOSDAQ		금속	N	N	N	N	N	2015	69	2	3.55	266530644	131384	230.51	1949	2090	1946	2525	1363	1946	2028.64	8.81	19074	2032	1988	1966	1922	1900	1978	1912	97	579	500	1200	5	1	19435815	392	-2.71	1.12	12	0.68	-744.00	1792.00	5235	20230630	-61.51	1628	20240416	23.77	3359	-40.01	20240102	1628	23.77	20240416	6140	-67.18	20230630	1880	7.18	20240605	0.18	N	198940	500	97 억	1711670	N	N	N	N
81	20240617	090842	57	100.00	KOSDAQ		금속	N	N	N	N	N	1985	39	2	2.00	1203495	618	1.08	1949	1985	1946	2525	1363	1946	1947.40	8.81	-2	2032	1988	1966	1922	1900	1978	1912	97	579	500	1200	1	1	19435815	386	-2.67	1.11	12	0.00	-744.00	1792.00	5235	20230630	-62.08	1628	20240416	21.93	3359	-40.91	20240102	1628	21.93	20240416	6140	-67.67	20230630	1880	5.59	20240605	0.18	N	198940	500	97 억	1711670	N	N	N	N
82	20240614	160726	57	100.00	KOSDAQ		금속	N	N	N	N	N	1946	0	3	0.00	110074666	55957	170.34	1949	2010	1944	2525	1363	1946	1967.13	8.89	-15475	2019	1982	1963	1926	1907	1973	1917	97	579	500	1200	1	1	19435815	378	-2.62	1.09	12	0.29	-744.00	1792.00	5235	20230630	-62.83	1628	20240416	19.53	3359	-42.07	20240102	1628	19.53	20240416	6140	-68.31	20230630	1880	3.51	20240605	0.18	N	198940	500	97 억	1727112	N	N	N	N
83	20240614	150729	57	100.00	KOSDAQ		금속	N	N	N	N	N	1964	18	2	0.92	92605840	47005	143.09	1949	2010	1944	2525	1363	1946	1970.13	8.89	-15351	2019	1982	1963	1926	1907	1973	1917	97	579	500	1200	1	1	19435815	382	-2.64	1.10	12	0.24	-744.00	1792.00	5235	20230630	-62.48	1628	20240416	20.64	3359	-41.53	20240102	1628	20.64	20240416	6140	-68.01	20230630	1880	4.47	20240605	0.18	N	198940	500	97 억	1727112	N	N	N	N
84	20240614	140728	57	100.00	KOSDAQ		금속	N	N	N	N	N	1961	15	2	0.77	81625500	41395	126.01	1949	2010	1944	2525	1363	1946	1971.87	8.89	-12156	2019	1982	1963	1926	1907	1973	1917	97	579	500	1200	1	1	19435815	381	-2.64	1.09	12	0.21	-744.00	1792.00	5235	20230630	-62.54	1628	20240416	20.45	3359	-41.62	20240102	1628	20.45	20240416	6140	-68.06	20230630	1880	4.31	20240605	0.18	N	198940	500	97 억	1727112	N	N	N	N
85	20240614	130731	57	100.00	KOSDAQ		금속	N	N	N	N	N	1960	14	2	0.72	78770890	39937	121.57	1949	2010	1944	2525	1363	1946	1972.38	8.89	-11981	2019	1982	1963	1926	1907	1973	1917	97	579	500	1200	1	1	19435815	381	-2.63	1.09	12	0.21	-744.00	1792.00	5235	20230630	-62.56	1628	20240416	20.39	3359	-41.65	20240102	1628	20.39	20240416	6140	-68.08	20230630	1880	4.26	20240605	0.18	N	198940	500	97 억	1727112	N	N	N	N
86	20240614	120732	57	100.00	KOSDAQ		금속	N	N	N	N	N	1965	19	2	0.98	72443305	36713	111.76	1949	2010	1945	2525	1363	1946	1973.23	8.89	-9506	2019	1982	1963	1926	1907	1973	1917	97	579	500	1200	1	1	19435815	382	-2.64	1.10	12	0.19	-744.00	1792.00	5235	20230630	-62.46	1628	20240416	20.70	3359	-41.50	20240102	1628	20.70	20240416	6140	-68.00	20230630	1880	4.52	20240605	0.18	N	198940	500	97 억	1727112	N	N	N	N
87	20240614	110828	57	100.00	KOSDAQ		금속	N	N	N	N	N	1969	23	2	1.18	43898066	22136	67.39	1949	2010	1949	2525	1363	1946	1983.11	8.89	-6101	2019	1982	1963	1926	1907	1973	1917	97	579	500	1200	1	1	19435815	383	-2.65	1.10	12	0.11	-744.00	1792.00	5235	20230630	-62.39	1628	20240416	20.95	3359	-41.38	20240102	1628	20.95	20240416	6140	-67.93	20230630	1880	4.73	20240605	0.18	N	198940	500	97 억	1727112	N	N	N	N
88	20240614	100827	57	100.00	KOSDAQ		금속	N	N	N	N	N	1976	30	2	1.54	28135473	14151	43.08	1949	2010	1949	2525	1363	1946	1988.23	8.89	-2414	2019	1982	1963	1926	1907	1973	1917	97	579	500	1200	1	1	19435815	384	-2.66	1.10	12	0.07	-744.00	1792.00	5235	20230630	-62.25	1628	20240416	21.38	3359	-41.17	20240102	1628	21.38	20240416	6140	-67.82	20230630	1880	5.11	20240605	0.18	N	198940	500	97 억	1727112	N	N	N	N
89	20240614	090832	57	100.00	KOSDAQ		금속	N	N	N	N	N	1949	3	2	0.15	2467434	1266	3.85	1949	1949	1949	2525	1363	1946	1949.00	8.89	-1063	2019	1982	1963	1926	1907	1973	1917	97	579	500	1200	1	1	19435815	379	-2.62	1.09	12	0.01	-744.00	1792.00	5235	20230630	-62.77	1628	20240416	19.72	3359	-41.98	20240102	1628	19.72	20240416	6140	-68.26	20230630	1880	3.67	20240605	0.18	N	198940	500	97 억	1727112	N	N	N	N
90	20240613	160819	57	100.00	KOSDAQ		금속	N	N	N	N	N	1946	0	3	0.00	64328246	32825	45.48	2000	2000	1944	2525	1363	1946	1959.73	8.95	-12063	2115	2030	1975	1890	1835	2003	1863	97	579	500	1200	1	1	19435815	378	-2.62	1.09	12	0.17	-744.00	1792.00	5235	20230630	-62.83	1628	20240416	19.53	3359	-42.07	20240102	1628	19.53	20240416	6140	-68.31	20230630	1880	3.51	20240605	0.18	N	198940	500	97 억	1739175	N	N	N	N
91	20240613	150833	57	100.00	KOSDAQ		금속	N	N	N	N	N	1945	-1	5	-0.05	57593559	29364	40.68	2000	2000	1944	2525	1363	1946	1961.37	8.95	-11423	2115	2030	1975	1890	1835	2003	1863	97	579	500	1200	1	1	19435815	378	-2.61	1.09	12	0.15	-744.00	1792.00	5235	20230630	-62.85	1628	20240416	19.47	3359	-42.10	20240102	1628	19.47	20240416	6140	-68.32	20230630	1880	3.46	20240605	0.18	N	198940	500	97 억	1739175	N	N	N	N
92	20240613	140824	57	100.00	KOSDAQ		금속	N	N	N	N	N	1945	-1	5	-0.05	54937808	27998	38.79	2000	2000	1945	2525	1363	1946	1962.20	8.95	-11281	2115	2030	1975	1890	1835	2003	1863	97	579	500	1200	1	1	19435815	378	-2.61	1.09	12	0.14	-744.00	1792.00	5235	20230630	-62.85	1628	20240416	19.47	3359	-42.10	20240102	1628	19.47	20240416	6140	-68.32	20230630	1880	3.46	20240605	0.18	N	198940	500	97 억	1739175	N	N	N	N
93	20240613	130824	57	100.00	KOSDAQ		금속	N	N	N	N	N	1973	27	2	1.39	36278864	18429	25.53	2000	2000	1950	2525	1363	1946	1968.57	8.95	-5759	2115	2030	1975	1890	1835	2003	1863	97	579	500	1200	1	1	19435815	383	-2.65	1.10	12	0.09	-744.00	1792.00	5235	20230630	-62.31	1628	20240416	21.19	3359	-41.26	20240102	1628	21.19	20240416	6140	-67.87	20230630	1880	4.95	20240605	0.18	N	198940	500	97 억	1739175	N	N	N	N
94	20240613	120826	57	100.00	KOSDAQ		금속	N	N	N	N	N	1976	30	2	1.54	29239396	14859	20.59	2000	2000	1950	2525	1363	1946	1967.79	8.95	-3901	2115	2030	1975	1890	1835	2003	1863	97	579	500	1200	1	1	19435815	384	-2.66	1.10	12	0.08	-744.00	1792.00	5235	20230630	-62.25	1628	20240416	21.38	3359	-41.17	20240102	1628	21.38	20240416	6140	-67.82	20230630	1880	5.11	20240605	0.18	N	198940	500	97 억	1739175	N	N	N	N
95	20240613	110819	57	100.00	KOSDAQ		금속	N	N	N	N	N	1976	30	2	1.54	25728497	13081	18.12	2000	2000	1950	2525	1363	1946	1966.86	8.95	-3064	2115	2030	1975	1890	1835	2003	1863	97	579	500	1200	1	1	19435815	384	-2.66	1.10	12	0.07	-744.00	1792.00	5235	20230630	-62.25	1628	20240416	21.38	3359	-41.17	20240102	1628	21.38	20240416	6140	-67.82	20230630	1880	5.11	20240605	0.18	N	198940	500	97 억	1739175	N	N	N	N
96	20240613	100818	57	100.00	KOSDAQ		금속	N	N	N	N	N	1977	31	2	1.59	20608079	10474	14.51	2000	2000	1950	2525	1363	1946	1967.55	8.95	-3199	2115	2030	1975	1890	1835	2003	1863	97	579	500	1200	1	1	19435815	384	-2.66	1.10	12	0.05	-744.00	1792.00	5235	20230630	-62.23	1628	20240416	21.44	3359	-41.14	20240102	1628	21.44	20240416	6140	-67.80	20230630	1880	5.16	20240605	0.18	N	198940	500	97 억	1739175	N	N	N	N
97	20240613	090828	57	100.00	KOSDAQ		금속	N	N	N	N	N	1986	40	2	2.06	7492012	3833	5.31	2000	2000	1950	2525	1363	1946	1954.61	8.95	-218	2115	2030	1975	1890	1835	2003	1863	97	579	500	1200	1	1	19435815	386	-2.67	1.11	12	0.02	-744.00	1792.00	5235	20230630	-62.06	1628	20240416	21.99	3359	-40.88	20240102	1628	21.99	20240416	6140	-67.65	20230630	1880	5.64	20240605	0.18	N	198940	500	97 억	1739175	N	N	N	N
98	20240612	160812	57	100.00	KOSDAQ		금속	N	N	N	N	N	1946	-46	5	-2.31	142438512	72125	74.64	2060	2060	1920	2585	1395	1992	1974.88	9.05	-20084	2105	2048	2008	1951	1911	2028	1931	97	593	500	1230	1	1	19435815	378	-2.62	1.09	12	0.37	-744.00	1792.00	5235	20230630	-62.83	1628	20240416	19.53	3359	-42.07	20240102	1628	19.53	20240416	6140	-68.31	20230630	1880	3.51	20240605	0.18	N	198940	500	97 억	1759259	N	N	N	N
99	20240612	150823	57	100.00	KOSDAQ		금속	N	N	N	N	N	1960	-32	5	-1.61	99606354	50117	51.86	2060	2060	1920	2585	1395	1992	1987.48	9.05	-21101	2105	2048	2008	1951	1911	2028	1931	97	593	500	1230	1	1	19435815	381	-2.63	1.09	12	0.26	-744.00	1792.00	5235	20230630	-62.56	1628	20240416	20.39	3359	-41.65	20240102	1628	20.39	20240416	6140	-68.08	20230630	1880	4.26	20240605	0.18	N	198940	500	97 억	1759259	N	N	N	N
100	20240612	140816	57	100.00	KOSDAQ		금속	N	N	N	N	N	1980	-12	5	-0.60	73781590	37029	38.32	2060	2060	1920	2585	1395	1992	1992.54	9.05	-15980	2105	2048	2008	1951	1911	2028	1931	97	593	500	1230	1	1	19435815	385	-2.66	1.10	12	0.19	-744.00	1792.00	5235	20230630	-62.18	1628	20240416	21.62	3359	-41.05	20240102	1628	21.62	20240416	6140	-67.75	20230630	1880	5.32	20240605	0.18	N	198940	500	97 억	1759259	N	N	N	N
101	20240612	130818	57	100.00	KOSDAQ		금속	N	N	N	N	N	1991	-1	5	-0.05	61172432	30680	31.75	2060	2060	1920	2585	1395	1992	1993.89	9.05	-12749	2105	2048	2008	1951	1911	2028	1931	97	593	500	1230	1	1	19435815	387	-2.68	1.11	12	0.16	-744.00	1792.00	5235	20230630	-61.97	1628	20240416	22.30	3359	-40.73	20240102	1628	22.30	20240416	6140	-67.57	20230630	1880	5.90	20240605	0.18	N	198940	500	97 억	1759259	N	N	N	N
102	20240612	120815	57	100.00	KOSDAQ		금속	N	N	N	N	N	1990	-2	5	-0.10	54596122	27376	28.33	2060	2060	1920	2585	1395	1992	1994.31	9.05	-12749	2105	2048	2008	1951	1911	2028	1931	97	593	500	1230	1	1	19435815	387	-2.67	1.11	12	0.14	-744.00	1792.00	5235	20230630	-61.99	1628	20240416	22.24	3359	-40.76	20240102	1628	22.24	20240416	6140	-67.59	20230630	1880	5.85	20240605	0.18	N	198940	500	97 억	1759259	N	N	N	N
103	20240612	110815	57	100.00	KOSDAQ		금속	N	N	N	N	N	1994	2	2	0.10	51616112	25877	26.78	2060	2060	1920	2585	1395	1992	1994.67	9.05	-12749	2105	2048	2008	1951	1911	2028	1931	97	593	500	1230	1	1	19435815	388	-2.68	1.11	12	0.13	-744.00	1792.00	5235	20230630	-61.91	1628	20240416	22.48	3359	-40.64	20240102	1628	22.48	20240416	6140	-67.52	20230630	1880	6.06	20240605	0.18	N	198940	500	97 억	1759259	N	N	N	N
104	20240612	100817	57	100.00	KOSDAQ		금속	N	N	N	N	N	1985	-7	5	-0.35	29178343	14613	15.12	2060	2060	1920	2585	1395	1992	1996.74	9.05	-4778	2105	2048	2008	1951	1911	2028	1931	97	593	500	1230	1	1	19435815	386	-2.67	1.11	12	0.08	-744.00	1792.00	5235	20230630	-62.08	1628	20240416	21.93	3359	-40.91	20240102	1628	21.93	20240416	6140	-67.67	20230630	1880	5.59	20240605	0.18	N	198940	500	97 억	1759259	N	N	N	N
105	20240612	090817	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	8	2	0.40	17269710	8618	8.92	2060	2060	1920	2585	1395	1992	2003.91	9.05	-4074	2105	2048	2008	1951	1911	2028	1931	97	593	500	1230	5	1	19435815	389	-2.69	1.12	12	0.04	-744.00	1792.00	5235	20230630	-61.80	1628	20240416	22.85	3359	-40.46	20240102	1628	22.85	20240416	6140	-67.43	20230630	1880	6.38	20240605	0.18	N	198940	500	97 억	1759259	N	N	N	N
106	20240610	160810	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	59	2	3.04	164258658	82462	155.30	1960	2055	1943	2520	1359	1941	1991.93	8.97	17693	1963	1952	1931	1920	1899	1957	1925	97	579	500	1200	5	1	19435815	389	-2.69	1.12	12	0.42	-744.00	1792.00	5235	20230630	-61.80	1628	20240416	22.85	3359	-40.46	20240102	1628	22.85	20240416	6140	-67.43	20230630	1880	6.38	20240605	0.18	N	198940	500	97 억	1743793	N	N	N	N
107	20240610	150818	57	100.00	KOSDAQ		금속	N	N	N	N	N	2005	64	2	3.30	160454155	80559	151.71	1960	2055	1943	2520	1359	1941	1991.76	8.97	17692	1963	1952	1931	1920	1899	1957	1925	97	579	500	1200	5	1	19435815	390	-2.69	1.12	12	0.41	-744.00	1792.00	5235	20230630	-61.70	1628	20240416	23.16	3359	-40.31	20240102	1628	23.16	20240416	6140	-67.35	20230630	1880	6.65	20240605	0.18	N	198940	500	97 억	1743793	N	N	N	N
108	20240610	140812	57	100.00	KOSDAQ		금속	N	N	N	N	N	1996	55	2	2.83	142655090	71647	134.93	1960	2055	1943	2520	1359	1941	1991.08	8.97	11798	1963	1952	1931	1920	1899	1957	1925	97	579	500	1200	1	1	19435815	388	-2.68	1.11	12	0.37	-744.00	1792.00	5235	20230630	-61.87	1628	20240416	22.60	3359	-40.58	20240102	1628	22.60	20240416	6140	-67.49	20230630	1880	6.17	20240605	0.18	N	198940	500	97 억	1743793	N	N	N	N
109	20240610	130809	57	100.00	KOSDAQ		금속	N	N	N	N	N	1980	39	2	2.01	139964517	70294	132.38	1960	2055	1943	2520	1359	1941	1991.13	8.97	11868	1963	1952	1931	1920	1899	1957	1925	97	579	500	1200	1	1	19435815	385	-2.66	1.10	12	0.36	-744.00	1792.00	5235	20230630	-62.18	1628	20240416	21.62	3359	-41.05	20240102	1628	21.62	20240416	6140	-67.75	20230630	1880	5.32	20240605	0.18	N	198940	500	97 억	1743793	N	N	N	N
110	20240610	120812	57	100.00	KOSDAQ		금속	N	N	N	N	N	2010	69	2	3.55	107166806	53820	101.36	1960	2055	1943	2520	1359	1941	1991.21	8.97	12044	1963	1952	1931	1920	1899	1957	1925	97	579	500	1200	5	1	19435815	391	-2.70	1.12	12	0.28	-744.00	1792.00	5235	20230630	-61.60	1628	20240416	23.46	3359	-40.16	20240102	1628	23.46	20240416	6140	-67.26	20230630	1880	6.91	20240605	0.18	N	198940	500	97 억	1743793	N	N	N	N
111	20240610	110814	57	100.00	KOSDAQ		금속	N	N	N	N	N	2015	74	2	3.81	101126731	50800	95.67	1960	2055	1943	2520	1359	1941	1990.68	8.97	12044	1963	1952	1931	1920	1899	1957	1925	97	579	500	1200	5	1	19435815	392	-2.71	1.12	12	0.26	-744.00	1792.00	5235	20230630	-61.51	1628	20240416	23.77	3359	-40.01	20240102	1628	23.77	20240416	6140	-67.18	20230630	1880	7.18	20240605	0.18	N	198940	500	97 억	1743793	N	N	N	N
112	20240610	100812	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	79	2	4.07	76134921	38480	72.47	1960	2020	1943	2520	1359	1941	1978.56	8.97	8704	1963	1952	1931	1920	1899	1957	1925	97	579	500	1200	5	1	19435815	393	-2.72	1.13	12	0.20	-744.00	1792.00	5235	20230630	-61.41	1628	20240416	24.08	3359	-39.86	20240102	1628	24.08	20240416	6140	-67.10	20230630	1880	7.45	20240605	0.18	N	198940	500	97 억	1743793	N	N	N	N
113	20240610	090817	57	100.00	KOSDAQ		금속	N	N	N	N	N	1955	14	2	0.72	11559573	5896	11.10	1960	2000	1950	2520	1359	1941	1960.58	8.97	-1959	1963	1952	1931	1920	1899	1957	1925	97	579	500	1200	1	1	19435815	380	-2.63	1.09	12	0.03	-744.00	1792.00	5235	20230630	-62.66	1628	20240416	20.09	3359	-41.80	20240102	1628	20.09	20240416	6140	-68.16	20230630	1880	3.99	20240605	0.18	N	198940	500	97 억	1743793	N	N	N	N
114	20240607	160839	57	100.00	KOSDAQ		금속	N	N	N	N	N	1941	2	2	0.10	101824051	53068	54.29	1939	1942	1910	2520	1358	1939	1918.75	8.90	13638	2009	1974	1927	1892	1845	1950	1868	97	581	500	1200	1	1	19435815	377	-2.61	1.08	12	0.27	-744.00	1792.00	5235	20230630	-62.92	1628	20240416	19.23	3359	-42.21	20240102	1628	19.23	20240416	6140	-68.39	20230630	1880	3.24	20240605	0.18	N	198940	500	97 억	1729590	N	N	N	N
115	20240607	150845	57	100.00	KOSDAQ		금속	N	N	N	N	N	1930	-9	5	-0.46	92886653	48448	49.57	1939	1942	1910	2520	1358	1939	1917.24	8.90	13325	2009	1974	1927	1892	1845	1950	1868	97	581	500	1200	1	1	19435815	375	-2.59	1.08	12	0.25	-744.00	1792.00	5235	20230630	-63.13	1628	20240416	18.55	3359	-42.54	20240102	1628	18.55	20240416	6140	-68.57	20230630	1880	2.66	20240605	0.18	N	198940	500	97 억	1729590	N	N	N	N
116	20240607	140838	57	100.00	KOSDAQ		금속	N	N	N	N	N	1919	-20	5	-1.03	92159496	48071	49.18	1939	1942	1910	2520	1358	1939	1917.15	8.90	13377	2009	1974	1927	1892	1845	1950	1868	97	581	500	1200	1	1	19435815	373	-2.58	1.07	12	0.25	-744.00	1792.00	5235	20230630	-63.34	1628	20240416	17.87	3359	-42.87	20240102	1628	17.87	20240416	6140	-68.75	20230630	1880	2.07	20240605	0.18	N	198940	500	97 억	1729590	N	N	N	N
117	20240607	130834	57	100.00	KOSDAQ		금속	N	N	N	N	N	1919	-20	5	-1.03	89010057	46430	47.50	1939	1942	1910	2520	1358	1939	1917.08	8.90	13207	2009	1974	1927	1892	1845	1950	1868	97	581	500	1200	1	1	19435815	373	-2.58	1.07	12	0.24	-744.00	1792.00	5235	20230630	-63.34	1628	20240416	17.87	3359	-42.87	20240102	1628	17.87	20240416	6140	-68.75	20230630	1880	2.07	20240605	0.18	N	198940	500	97 억	1729590	N	N	N	N
118	20240607	120840	57	100.00	KOSDAQ		금속	N	N	N	N	N	1918	-21	5	-1.08	31855270	16530	16.91	1939	1942	1914	2520	1358	1939	1927.12	8.90	-4630	2009	1974	1927	1892	1845	1950	1868	97	581	500	1200	1	1	19435815	373	-2.58	1.07	12	0.09	-744.00	1792.00	5235	20230630	-63.36	1628	20240416	17.81	3359	-42.90	20240102	1628	17.81	20240416	6140	-68.76	20230630	1880	2.02	20240605	0.18	N	198940	500	97 억	1729590	N	N	N	N
119	20240607	110826	57	100.00	KOSDAQ		금속	N	N	N	N	N	1931	-8	5	-0.41	17120906	8857	9.06	1939	1942	1919	2520	1358	1939	1933.04	8.90	-1265	2009	1974	1927	1892	1845	1950	1868	97	581	500	1200	1	1	19435815	375	-2.60	1.08	12	0.05	-744.00	1792.00	5235	20230630	-63.11	1628	20240416	18.61	3359	-42.51	20240102	1628	18.61	20240416	6140	-68.55	20230630	1880	2.71	20240605	0.18	N	198940	500	97 억	1729590	N	N	N	N
120	20240607	100840	57	100.00	KOSDAQ		금속	N	N	N	N	N	1930	-9	5	-0.46	13470713	6965	7.13	1939	1942	1919	2520	1358	1939	1934.06	8.90	-222	2009	1974	1927	1892	1845	1950	1868	97	581	500	1200	1	1	19435815	375	-2.59	1.08	12	0.04	-744.00	1792.00	5235	20230630	-63.13	1628	20240416	18.55	3359	-42.54	20240102	1628	18.55	20240416	6140	-68.57	20230630	1880	2.66	20240605	0.18	N	198940	500	97 억	1729590	N	N	N	N
121	20240607	090838	57	100.00	KOSDAQ		금속	N	N	N	N	N	1920	-19	5	-0.98	9318759	4816	4.93	1939	1942	1919	2520	1358	1939	1934.96	8.90	58	2009	1974	1927	1892	1845	1950	1868	97	581	500	1200	1	1	19435815	373	-2.58	1.07	12	0.02	-744.00	1792.00	5235	20230630	-63.32	1628	20240416	17.94	3359	-42.84	20240102	1628	17.94	20240416	6140	-68.73	20230630	1880	2.13	20240605	0.18	N	198940	500	97 억	1729590	N	N	N	N
122	20240605	160836	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1939	-21	5	-1.07	184908738	96968	55.42	1960	1962	1880	2545	1372	1960	1906.90	8.91	-2958	2220	2090	2020	1890	1820	2055	1855	97	585	500	1210	1	1	19435815	377	-2.61	1.08	12	0.50	-744.00	1792.00	5235	20230630	-62.96	1628	20240416	19.10	3359	-42.27	20240102	1628	19.10	20240416	6140	-68.42	20230630	1880	3.14	20240605	0.18	N	198940	500	97 억	1731727	N	N	N	N
123	20240605	150832	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1924	-36	5	-1.84	181206470	95053	54.32	1960	1962	1880	2545	1372	1960	1906.37	8.91	-2565	2220	2090	2020	1890	1820	2055	1855	97	585	500	1210	1	1	19435815	374	-2.59	1.07	12	0.49	-744.00	1792.00	5235	20230630	-63.25	1628	20240416	18.18	3359	-42.72	20240102	1628	18.18	20240416	6140	-68.66	20230630	1880	2.34	20240605	0.18	N	198940	500	97 억	1731727	N	N	N	N
124	20240605	140835	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1900	-60	5	-3.06	172470464	90504	51.72	1960	1962	1880	2545	1372	1960	1905.67	8.91	-2385	2220	2090	2020	1890	1820	2055	1855	97	585	500	1210	1	1	19435815	369	-2.55	1.06	12	0.47	-744.00	1792.00	5235	20230630	-63.71	1628	20240416	16.71	3359	-43.44	20240102	1628	16.71	20240416	6140	-69.06	20230630	1880	1.06	20240605	0.18	N	198940	500	97 억	1731727	N	N	N	N
125	20240605	130835	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1918	-42	5	-2.14	158288782	83074	47.48	1960	1962	1880	2545	1372	1960	1905.39	8.91	-897	2220	2090	2020	1890	1820	2055	1855	97	585	500	1210	1	1	19435815	373	-2.58	1.07	12	0.43	-744.00	1792.00	5235	20230630	-63.36	1628	20240416	17.81	3359	-42.90	20240102	1628	17.81	20240416	6140	-68.76	20230630	1880	2.02	20240605	0.18	N	198940	500	97 억	1731727	N	N	N	N
126	20240605	120832	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1898	-62	5	-3.16	151803007	79684	45.54	1960	1962	1880	2545	1372	1960	1905.06	8.91	-1282	2220	2090	2020	1890	1820	2055	1855	97	585	500	1210	1	1	19435815	369	-2.55	1.06	12	0.41	-744.00	1792.00	5235	20230630	-63.74	1628	20240416	16.58	3359	-43.50	20240102	1628	16.58	20240416	6140	-69.09	20230630	1880	0.96	20240605	0.18	N	198940	500	97 억	1731727	N	N	N	N
127	20240605	110833	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1905	-55	5	-2.81	142506917	74801	42.75	1960	1962	1880	2545	1372	1960	1905.15	8.91	-2767	2220	2090	2020	1890	1820	2055	1855	97	585	500	1210	1	1	19435815	370	-2.56	1.06	12	0.38	-744.00	1792.00	5235	20230630	-63.61	1628	20240416	17.01	3359	-43.29	20240102	1628	17.01	20240416	6140	-68.97	20230630	1880	1.33	20240605	0.18	N	198940	500	97 억	1731727	N	N	N	N
128	20240605	100832	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1881	-79	5	-4.03	124803305	65424	37.39	1960	1962	1880	2545	1372	1960	1907.61	8.91	-6684	2220	2090	2020	1890	1820	2055	1855	97	585	500	1210	1	1	19435815	366	-2.53	1.05	12	0.34	-744.00	1792.00	5235	20230630	-64.07	1628	20240416	15.54	3359	-44.00	20240102	1628	15.54	20240416	6140	-69.36	20230630	1880	0.05	20240605	0.18	N	198940	500	97 억	1731727	N	N	N	N
129	20240605	090830	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1910	-50	5	-2.55	23051806	11817	6.75	1960	1962	1900	2545	1372	1960	1950.73	8.91	-3143	2220	2090	2020	1890	1820	2055	1855	97	585	500	1210	1	1	19435815	371	-2.57	1.07	12	0.06	-744.00	1792.00	5235	20230630	-63.51	1628	20240416	17.32	3359	-43.14	20240102	1628	17.32	20240416	6140	-68.89	20230630	1900	0.53	20240605	0.18	N	198940	500	97 억	1731727	N	N	N	N
130	20240604	160825	57	100.00	KOSDAQ		금속	N	N	N	N	N	1960	-120	5	-5.77	349464480	174650	274.64	2080	2150	1950	2700	1460	2080	2000.98	8.81	17342	2226	2152	2076	2002	1926	2115	1965	97	620	500	1280	1	1	19435815	381	-2.63	1.09	12	0.90	-744.00	1792.00	5235	20230630	-62.56	1628	20240416	20.39	3359	-41.65	20240102	1628	20.39	20240416	6140	-68.08	20230630	1910	2.62	20240416	0.18	N	198940	500	97 억	1711762	N	N	N	N
131	20240604	150825	57	100.00	KOSDAQ		금속	N	N	N	N	N	1981	-99	5	-4.76	306238021	152658	240.06	2080	2150	1950	2700	1460	2080	2006.04	8.81	21989	2226	2152	2076	2002	1926	2115	1965	97	620	500	1280	1	1	19435815	385	-2.66	1.11	12	0.79	-744.00	1792.00	5235	20230630	-62.16	1628	20240416	21.68	3359	-41.02	20240102	1628	21.68	20240416	6140	-67.74	20230630	1910	3.72	20240416	0.18	N	198940	500	97 억	1711762	N	N	N	N
132	20240604	140828	57	100.00	KOSDAQ		금속	N	N	N	N	N	1985	-95	5	-4.57	276341900	137529	216.27	2080	2150	1985	2700	1460	2080	2009.34	8.81	22732	2226	2152	2076	2002	1926	2115	1965	97	620	500	1280	1	1	19435815	386	-2.67	1.11	12	0.71	-744.00	1792.00	5235	20230630	-62.08	1628	20240416	21.93	3359	-40.91	20240102	1628	21.93	20240416	6140	-67.67	20230630	1910	3.93	20240416	0.18	N	198940	500	97 억	1711762	N	N	N	N
133	20240604	130825	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	-80	5	-3.85	186056976	92184	144.96	2080	2150	1995	2700	1460	2080	2018.32	8.81	15129	2226	2152	2076	2002	1926	2115	1965	97	620	500	1280	5	1	19435815	389	-2.69	1.12	12	0.47	-744.00	1792.00	5235	20230630	-61.80	1628	20240416	22.85	3359	-40.46	20240102	1628	22.85	20240416	6140	-67.43	20230630	1910	4.71	20240416	0.18	N	198940	500	97 억	1711762	N	N	N	N
134	20240604	120823	57	100.00	KOSDAQ		금속	N	N	N	N	N	1999	-81	5	-3.89	156458507	77390	121.70	2080	2150	1995	2700	1460	2080	2021.69	8.81	15123	2226	2152	2076	2002	1926	2115	1965	97	620	500	1280	1	1	19435815	389	-2.69	1.12	12	0.40	-744.00	1792.00	5235	20230630	-61.81	1628	20240416	22.79	3359	-40.49	20240102	1628	22.79	20240416	6140	-67.44	20230630	1910	4.66	20240416	0.18	N	198940	500	97 억	1711762	N	N	N	N
135	20240604	110820	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	-80	5	-3.85	144878005	71604	112.60	2080	2150	2000	2700	1460	2080	2023.32	8.81	14121	2226	2152	2076	2002	1926	2115	1965	97	620	500	1280	5	1	19435815	389	-2.69	1.12	12	0.37	-744.00	1792.00	5235	20230630	-61.80	1628	20240416	22.85	3359	-40.46	20240102	1628	22.85	20240416	6140	-67.43	20230630	1910	4.71	20240416	0.18	N	198940	500	97 억	1711762	N	N	N	N
136	20240604	100823	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	-50	5	-2.40	57725390	28164	44.29	2080	2150	2030	2700	1460	2080	2049.62	8.81	8441	2226	2152	2076	2002	1926	2115	1965	97	620	500	1280	5	1	19435815	395	-2.73	1.13	12	0.14	-744.00	1792.00	5235	20230630	-61.22	1628	20240416	24.69	3359	-39.57	20240102	1628	24.69	20240416	6140	-66.94	20230630	1910	6.28	20240416	0.18	N	198940	500	97 억	1711762	N	N	N	N
137	20240604	090822	57	100.00	KOSDAQ		금속	N	N	N	N	N	2045	-35	5	-1.68	8104750	3872	6.09	2080	2150	2045	2700	1460	2080	2093.17	8.81	-1629	2226	2152	2076	2002	1926	2115	1965	97	620	500	1280	5	1	19435815	397	-2.75	1.14	12	0.02	-744.00	1792.00	5235	20230630	-60.94	1628	20240416	25.61	3359	-39.12	20240102	1628	25.61	20240416	6140	-66.69	20230630	1910	7.07	20240416	0.18	N	198940	500	97 억	1711762	N	N	N	N
138	20240603	160813	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	-35	5	-1.65	133292190	63563	211.62	2125	2150	2000	2745	1485	2115	2097.01	8.81	-1787	2291	2202	2146	2057	2001	2187	2042	97	630	500	1310	5	1	19435815	404	-2.80	1.16	12	0.33	-744.00	1792.00	5320	20230525	-60.90	1628	20240416	27.76	3359	-38.08	20240102	1628	27.76	20240416	6140	-66.12	20230630	1910	8.90	20240416	0.18	N	198940	500	97 억	1712603	N	N	N	N
139	20240603	150815	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	-20	5	-0.95	129345855	61670	205.31	2125	2150	2000	2745	1485	2115	2097.39	8.81	22	2291	2202	2146	2057	2001	2187	2042	97	630	500	1310	5	1	19435815	407	-2.82	1.17	12	0.32	-744.00	1792.00	5320	20230525	-60.62	1628	20240416	28.69	3359	-37.63	20240102	1628	28.69	20240416	6140	-65.88	20230630	1910	9.69	20240416	0.18	N	198940	500	97 억	1712603	N	N	N	N
140	20240603	140813	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	10	2	0.47	122121880	58209	193.79	2125	2150	2000	2745	1485	2115	2097.99	8.81	-1478	2291	2202	2146	2057	2001	2187	2042	97	630	500	1310	5	1	19435815	413	-2.86	1.19	12	0.30	-744.00	1792.00	5320	20230525	-60.06	1628	20240416	30.53	3359	-36.74	20240102	1628	30.53	20240416	6140	-65.39	20230630	1910	11.26	20240416	0.18	N	198940	500	97 억	1712603	N	N	N	N
141	20240603	130814	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	-15	5	-0.71	121911045	58109	193.46	2125	2150	2000	2745	1485	2115	2097.97	8.81	-1444	2291	2202	2146	2057	2001	2187	2042	97	630	500	1310	5	1	19435815	408	-2.82	1.17	12	0.30	-744.00	1792.00	5320	20230525	-60.53	1628	20240416	28.99	3359	-37.48	20240102	1628	28.99	20240416	6140	-65.80	20230630	1910	9.95	20240416	0.18	N	198940	500	97 억	1712603	N	N	N	N
142	20240603	120813	57	100.00	KOSDAQ		금속	N	N	N	N	N	2115	0	3	0.00	116927120	55740	185.57	2125	2150	2000	2745	1485	2115	2097.72	8.81	-1795	2291	2202	2146	2057	2001	2187	2042	97	630	500	1310	5	1	19435815	411	-2.84	1.18	12	0.29	-744.00	1792.00	5320	20230525	-60.24	1628	20240416	29.91	3359	-37.03	20240102	1628	29.91	20240416	6140	-65.55	20230630	1910	10.73	20240416	0.18	N	198940	500	97 억	1712603	N	N	N	N
143	20240603	110808	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	5	2	0.24	77969890	37363	124.39	2125	2150	2000	2745	1485	2115	2086.82	8.81	6780	2291	2202	2146	2057	2001	2187	2042	97	630	500	1310	5	1	19435815	412	-2.85	1.18	12	0.19	-744.00	1792.00	5320	20230525	-60.15	1628	20240416	30.22	3359	-36.89	20240102	1628	30.22	20240416	6140	-65.47	20230630	1910	10.99	20240416	0.18	N	198940	500	97 억	1712603	N	N	N	N
144	20240603	100805	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	-15	5	-0.71	70086110	33639	111.99	2125	2150	2000	2745	1485	2115	2083.48	8.81	9587	2291	2202	2146	2057	2001	2187	2042	97	630	500	1310	5	1	19435815	408	-2.82	1.17	12	0.17	-744.00	1792.00	5320	20230525	-60.53	1628	20240416	28.99	3359	-37.48	20240102	1628	28.99	20240416	6140	-65.80	20230630	1910	9.95	20240416	0.18	N	198940	500	97 억	1712603	N	N	N	N
145	20240603	090804	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	-35	5	-1.65	8767100	4202	13.99	2125	2125	2000	2745	1485	2115	2086.41	8.81	-985	2291	2202	2146	2057	2001	2187	2042	97	630	500	1310	5	1	19435815	404	-2.80	1.16	12	0.02	-744.00	1792.00	5320	20230525	-60.90	1628	20240416	27.76	3359	-38.08	20240102	1628	27.76	20240416	6140	-66.12	20230630	1910	8.90	20240416	0.18	N	198940	500	97 억	1712603	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History