KissMeData/090410/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160732	57	100.00	KOSDAQ		금속	N	N	N	N	N	1583	-5	5	-0.31	106234002	67152	91.31	1588	1588	1578	2060	1112	1588	1581.99	2.18	-4259	1610	1598	1592	1580	1574	1596	1578	46	472	100	1140	1	1	46084095	730	3.03	0.64	12	0.15	523.00	2473.00	2960	20230630	-46.52	1574	20240625	0.57	2055	-22.97	20240111	1574	0.57	20240625	2960	-46.52	20230630	1574	0.57	20240625	4.74	N	090410	100	46 억	1003878	N	N	N	N
3	20240628	150744	57	100.00	KOSDAQ		금속	N	N	N	N	N	1579	-9	5	-0.57	104241775	65891	89.60	1588	1588	1578	2060	1112	1588	1582.03	2.18	-4129	1610	1598	1592	1580	1574	1596	1578	46	472	100	1140	1	1	46084095	728	3.02	0.64	12	0.14	523.00	2473.00	2960	20230630	-46.66	1574	20240625	0.32	2055	-23.16	20240111	1574	0.32	20240625	2960	-46.66	20230630	1574	0.32	20240625	4.74	N	090410	100	46 억	1003878	N	N	N	N
4	20240628	140743	57	100.00	KOSDAQ		금속	N	N	N	N	N	1584	-4	5	-0.25	93772273	59262	80.58	1588	1588	1578	2060	1112	1588	1582.33	2.18	-3746	1610	1598	1592	1580	1574	1596	1578	46	472	100	1140	1	1	46084095	730	3.03	0.64	12	0.13	523.00	2473.00	2960	20230630	-46.49	1574	20240625	0.64	2055	-22.92	20240111	1574	0.64	20240625	2960	-46.49	20230630	1574	0.64	20240625	4.74	N	090410	100	46 억	1003878	N	N	N	N
5	20240628	130743	57	100.00	KOSDAQ		금속	N	N	N	N	N	1582	-6	5	-0.38	90715691	57331	77.96	1588	1588	1578	2060	1112	1588	1582.31	2.18	-3176	1610	1598	1592	1580	1574	1596	1578	46	472	100	1140	1	1	46084095	729	3.02	0.64	12	0.12	523.00	2473.00	2960	20230630	-46.55	1574	20240625	0.51	2055	-23.02	20240111	1574	0.51	20240625	2960	-46.55	20230630	1574	0.51	20240625	4.74	N	090410	100	46 억	1003878	N	N	N	N
6	20240628	120742	57	100.00	KOSDAQ		금속	N	N	N	N	N	1582	-6	5	-0.38	67890653	42880	58.31	1588	1588	1580	2060	1112	1588	1583.27	2.18	-2753	1610	1598	1592	1580	1574	1596	1578	46	472	100	1140	1	1	46084095	729	3.02	0.64	12	0.09	523.00	2473.00	2960	20230630	-46.55	1574	20240625	0.51	2055	-23.02	20240111	1574	0.51	20240625	2960	-46.55	20230630	1574	0.51	20240625	4.74	N	090410	100	46 억	1003878	N	N	N	N
7	20240628	110730	57	100.00	KOSDAQ		금속	N	N	N	N	N	1582	-6	5	-0.38	56309193	35555	48.35	1588	1588	1581	2060	1112	1588	1583.72	2.18	-2734	1610	1598	1592	1580	1574	1596	1578	46	472	100	1140	1	1	46084095	729	3.02	0.64	12	0.08	523.00	2473.00	2960	20230630	-46.55	1574	20240625	0.51	2055	-23.02	20240111	1574	0.51	20240625	2960	-46.55	20230630	1574	0.51	20240625	4.74	N	090410	100	46 억	1003878	N	N	N	N
8	20240628	100726	57	100.00	KOSDAQ		금속	N	N	N	N	N	1583	-5	5	-0.31	33481665	21132	28.74	1588	1588	1582	2060	1112	1588	1584.41	2.18	-1363	1610	1598	1592	1580	1574	1596	1578	46	472	100	1140	1	1	46084095	730	3.03	0.64	12	0.05	523.00	2473.00	2960	20230630	-46.52	1574	20240625	0.57	2055	-22.97	20240111	1574	0.57	20240625	2960	-46.52	20230630	1574	0.57	20240625	4.74	N	090410	100	46 억	1003878	N	N	N	N
9	20240628	090728	57	100.00	KOSDAQ		금속	N	N	N	N	N	1586	-2	5	-0.13	4815285	3034	4.13	1588	1588	1584	2060	1112	1588	1587.11	2.18	-735	1610	1598	1592	1580	1574	1596	1578	46	472	100	1140	1	1	46084095	731	3.03	0.64	12	0.01	523.00	2473.00	2960	20230630	-46.42	1574	20240625	0.76	2055	-22.82	20240111	1574	0.76	20240625	2960	-46.42	20230630	1574	0.76	20240625	4.74	N	090410	100	46 억	1003878	N	N	N	N
10	20240627	160722	57	100.00	KOSDAQ		금속	N	N	N	N	N	1588	-12	5	-0.75	117151830	73540	48.59	1600	1604	1586	2080	1120	1600	1593.04	2.21	-16408	1620	1609	1595	1584	1570	1615	1590	46	480	100	1150	1	1	46084095	732	3.04	0.64	12	0.16	523.00	2473.00	2960	20230630	-46.35	1574	20240625	0.89	2055	-22.73	20240111	1574	0.89	20240625	2960	-46.35	20230630	1574	0.89	20240625	4.76	N	090410	100	46 억	1020056	N	N	N	N
11	20240627	150729	57	100.00	KOSDAQ		금속	N	N	N	N	N	1588	-12	5	-0.75	114375330	71792	47.44	1600	1604	1586	2080	1120	1600	1593.15	2.21	-15832	1620	1609	1595	1584	1570	1615	1590	46	480	100	1150	1	1	46084095	732	3.04	0.64	12	0.16	523.00	2473.00	2960	20230630	-46.35	1574	20240625	0.89	2055	-22.73	20240111	1574	0.89	20240625	2960	-46.35	20230630	1574	0.89	20240625	4.76	N	090410	100	46 억	1020056	N	N	N	N
12	20240627	140726	57	100.00	KOSDAQ		금속	N	N	N	N	N	1596	-4	5	-0.25	108154463	67876	44.85	1600	1604	1586	2080	1120	1600	1593.41	2.21	-14718	1620	1609	1595	1584	1570	1615	1590	46	480	100	1150	1	1	46084095	736	3.05	0.65	12	0.15	523.00	2473.00	2960	20230630	-46.08	1574	20240625	1.40	2055	-22.34	20240111	1574	1.40	20240625	2960	-46.08	20230630	1574	1.40	20240625	4.76	N	090410	100	46 억	1020056	N	N	N	N
13	20240627	130725	57	100.00	KOSDAQ		금속	N	N	N	N	N	1597	-3	5	-0.19	106364007	66750	44.10	1600	1604	1586	2080	1120	1600	1593.47	2.21	-14701	1620	1609	1595	1584	1570	1615	1590	46	480	100	1150	1	1	46084095	736	3.05	0.65	12	0.14	523.00	2473.00	2960	20230630	-46.05	1574	20240625	1.46	2055	-22.29	20240111	1574	1.46	20240625	2960	-46.05	20230630	1574	1.46	20240625	4.76	N	090410	100	46 억	1020056	N	N	N	N
14	20240627	120728	57	100.00	KOSDAQ		금속	N	N	N	N	N	1590	-10	5	-0.62	97109822	60930	40.26	1600	1604	1586	2080	1120	1600	1593.79	2.21	-14576	1620	1609	1595	1584	1570	1615	1590	46	480	100	1150	1	1	46084095	733	3.04	0.64	12	0.13	523.00	2473.00	2960	20230630	-46.28	1574	20240625	1.02	2055	-22.63	20240111	1574	1.02	20240625	2960	-46.28	20230630	1574	1.02	20240625	4.76	N	090410	100	46 억	1020056	N	N	N	N
15	20240627	110728	57	100.00	KOSDAQ		금속	N	N	N	N	N	1597	-3	5	-0.19	83478546	52350	34.59	1600	1604	1590	2080	1120	1600	1594.62	2.21	-13442	1620	1609	1595	1584	1570	1615	1590	46	480	100	1150	1	1	46084095	736	3.05	0.65	12	0.11	523.00	2473.00	2960	20230630	-46.05	1574	20240625	1.46	2055	-22.29	20240111	1574	1.46	20240625	2960	-46.05	20230630	1574	1.46	20240625	4.76	N	090410	100	46 억	1020056	N	N	N	N
16	20240627	100727	57	100.00	KOSDAQ		금속	N	N	N	N	N	1600	0	3	0.00	60974581	38204	25.24	1600	1604	1590	2080	1120	1600	1596.03	2.21	-13746	1620	1609	1595	1584	1570	1615	1590	46	480	100	1150	1	1	46084095	737	3.06	0.65	12	0.08	523.00	2473.00	2960	20230630	-45.95	1574	20240625	1.65	2055	-22.14	20240111	1574	1.65	20240625	2960	-45.95	20230630	1574	1.65	20240625	4.76	N	090410	100	46 억	1020056	N	N	N	N
17	20240627	090726	57	100.00	KOSDAQ		금속	N	N	N	N	N	1600	0	3	0.00	15761444	9851	6.51	1600	1604	1598	2080	1120	1600	1599.98	2.21	-142	1620	1609	1595	1584	1570	1615	1590	46	480	100	1150	1	1	46084095	737	3.06	0.65	12	0.02	523.00	2473.00	2960	20230630	-45.95	1574	20240625	1.65	2055	-22.14	20240111	1574	1.65	20240625	2960	-45.95	20230630	1574	1.65	20240625	4.76	N	090410	100	46 억	1020056	N	N	N	N
18	20240626	160724	57	100.00	KOSDAQ		금속	N	N	N	N	N	1600	15	2	0.95	241306260	151149	180.29	1581	1606	1581	2060	1110	1585	1596.48	2.17	21959	1592	1588	1581	1577	1570	1590	1579	46	475	100	1140	1	1	46084095	737	3.06	0.65	12	0.33	523.00	2473.00	2960	20230630	-45.95	1574	20240625	1.65	2055	-22.14	20240111	1574	1.65	20240625	2960	-45.95	20230630	1574	1.65	20240625	4.82	N	090410	100	46 억	998096	N	N	N	N
19	20240626	150727	57	100.00	KOSDAQ		금속	N	N	N	N	N	1592	7	2	0.44	231911696	145256	173.26	1581	1606	1581	2060	1110	1585	1596.57	2.17	22962	1592	1588	1581	1577	1570	1590	1579	46	475	100	1140	1	1	46084095	734	3.04	0.64	12	0.32	523.00	2473.00	2960	20230630	-46.22	1574	20240625	1.14	2055	-22.53	20240111	1574	1.14	20240625	2960	-46.22	20230630	1574	1.14	20240625	4.82	N	090410	100	46 억	998096	N	N	N	N
20	20240626	140724	57	100.00	KOSDAQ		금속	N	N	N	N	N	1594	9	2	0.57	209708277	131358	156.68	1581	1606	1581	2060	1110	1585	1596.46	2.17	29362	1592	1588	1581	1577	1570	1590	1579	46	475	100	1140	1	1	46084095	735	3.05	0.64	12	0.29	523.00	2473.00	2960	20230630	-46.15	1574	20240625	1.27	2055	-22.43	20240111	1574	1.27	20240625	2960	-46.15	20230630	1574	1.27	20240625	4.82	N	090410	100	46 억	998096	N	N	N	N
21	20240626	130726	57	100.00	KOSDAQ		금속	N	N	N	N	N	1598	13	2	0.82	207718143	130107	155.19	1581	1606	1581	2060	1110	1585	1596.52	2.17	29362	1592	1588	1581	1577	1570	1590	1579	46	475	100	1140	1	1	46084095	736	3.06	0.65	12	0.28	523.00	2473.00	2960	20230630	-46.01	1574	20240625	1.52	2055	-22.24	20240111	1574	1.52	20240625	2960	-46.01	20230630	1574	1.52	20240625	4.82	N	090410	100	46 억	998096	N	N	N	N
22	20240626	120725	57	100.00	KOSDAQ		금속	N	N	N	N	N	1593	8	2	0.50	191494222	119899	143.01	1581	1606	1581	2060	1110	1585	1597.13	2.17	28311	1592	1588	1581	1577	1570	1590	1579	46	475	100	1140	1	1	46084095	734	3.05	0.64	12	0.26	523.00	2473.00	2960	20230630	-46.18	1574	20240625	1.21	2055	-22.48	20240111	1574	1.21	20240625	2960	-46.18	20230630	1574	1.21	20240625	4.82	N	090410	100	46 억	998096	N	N	N	N
23	20240626	110726	57	100.00	KOSDAQ		금속	N	N	N	N	N	1597	12	2	0.76	77980894	48948	58.38	1581	1600	1581	2060	1110	1585	1593.14	2.17	9971	1592	1588	1581	1577	1570	1590	1579	46	475	100	1140	1	1	46084095	736	3.05	0.65	12	0.11	523.00	2473.00	2960	20230630	-46.05	1574	20240625	1.46	2055	-22.29	20240111	1574	1.46	20240625	2960	-46.05	20230630	1574	1.46	20240625	4.82	N	090410	100	46 억	998096	N	N	N	N
24	20240626	100724	57	100.00	KOSDAQ		금속	N	N	N	N	N	1600	15	2	0.95	52792243	33162	39.55	1581	1600	1581	2060	1110	1585	1591.95	2.17	12463	1592	1588	1581	1577	1570	1590	1579	46	475	100	1140	1	1	46084095	737	3.06	0.65	12	0.07	523.00	2473.00	2960	20230630	-45.95	1574	20240625	1.65	2055	-22.14	20240111	1574	1.65	20240625	2960	-45.95	20230630	1574	1.65	20240625	4.82	N	090410	100	46 억	998096	N	N	N	N
25	20240626	090726	57	100.00	KOSDAQ		금속	N	N	N	N	N	1589	4	2	0.25	17764118	11214	13.38	1581	1589	1581	2060	1110	1585	1584.10	2.17	8849	1592	1588	1581	1577	1570	1590	1579	46	475	100	1140	1	1	46084095	732	3.04	0.64	12	0.02	523.00	2473.00	2960	20230630	-46.32	1574	20240625	0.95	2055	-22.68	20240111	1574	0.95	20240625	2960	-46.32	20230630	1574	0.95	20240625	4.82	N	090410	100	46 억	998096	N	N	N	N
26	20240625	160724	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1585	5	2	0.32	132237412	83731	49.93	1574	1585	1574	2050	1106	1580	1579.31	2.13	15253	1628	1603	1589	1564	1550	1597	1558	46	470	100	1130	1	1	46084095	730	3.03	0.64	12	0.18	523.00	2473.00	2960	20230630	-46.45	1574	20240625	0.70	2055	-22.87	20240111	1574	0.70	20240625	2960	-46.45	20230630	1574	0.70	20240625	4.98	N	090410	100	46 억	982842	N	N	N	N
27	20240625	150720	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1582	2	2	0.13	119206808	75505	45.02	1574	1585	1574	2050	1106	1580	1578.79	2.13	14192	1628	1603	1589	1564	1550	1597	1558	46	470	100	1130	1	1	46084095	729	3.02	0.64	12	0.16	523.00	2473.00	2960	20230630	-46.55	1574	20240625	0.51	2055	-23.02	20240111	1574	0.51	20240625	2960	-46.55	20230630	1574	0.51	20240625	4.98	N	090410	100	46 억	982842	N	N	N	N
28	20240625	140724	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1580	0	3	0.00	105181705	66627	39.73	1574	1585	1574	2050	1106	1580	1578.66	2.13	13826	1628	1603	1589	1564	1550	1597	1558	46	470	100	1130	1	1	46084095	728	3.02	0.64	12	0.14	523.00	2473.00	2960	20230630	-46.62	1574	20240625	0.38	2055	-23.11	20240111	1574	0.38	20240625	2960	-46.62	20230630	1574	0.38	20240625	4.98	N	090410	100	46 억	982842	N	N	N	N
29	20240625	130725	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1582	2	2	0.13	94772237	60039	35.80	1574	1585	1574	2050	1106	1580	1578.51	2.13	13830	1628	1603	1589	1564	1550	1597	1558	46	470	100	1130	1	1	46084095	729	3.02	0.64	12	0.13	523.00	2473.00	2960	20230630	-46.55	1574	20240625	0.51	2055	-23.02	20240111	1574	0.51	20240625	2960	-46.55	20230630	1574	0.51	20240625	4.98	N	090410	100	46 억	982842	N	N	N	N
30	20240625	120727	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1579	-1	5	-0.06	58555561	37109	22.13	1574	1585	1574	2050	1106	1580	1577.93	2.13	1176	1628	1603	1589	1564	1550	1597	1558	46	470	100	1130	1	1	46084095	728	3.02	0.64	12	0.08	523.00	2473.00	2960	20230630	-46.66	1574	20240625	0.32	2055	-23.16	20240111	1574	0.32	20240625	2960	-46.66	20230630	1574	0.32	20240625	4.98	N	090410	100	46 억	982842	N	N	N	N
31	20240625	110726	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1577	-3	5	-0.19	43146883	27340	16.30	1574	1585	1574	2050	1106	1580	1578.16	2.13	1176	1628	1603	1589	1564	1550	1597	1558	46	470	100	1130	1	1	46084095	727	3.02	0.64	12	0.06	523.00	2473.00	2960	20230630	-46.72	1574	20240625	0.19	2055	-23.26	20240111	1574	0.19	20240625	2960	-46.72	20230630	1574	0.19	20240625	4.98	N	090410	100	46 억	982842	N	N	N	N
32	20240625	100724	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1583	3	2	0.19	35341261	22394	13.35	1574	1585	1574	2050	1106	1580	1578.16	2.13	1380	1628	1603	1589	1564	1550	1597	1558	46	470	100	1130	1	1	46084095	730	3.03	0.64	12	0.05	523.00	2473.00	2960	20230630	-46.52	1574	20240625	0.57	2055	-22.97	20240111	1574	0.57	20240625	2960	-46.52	20230630	1574	0.57	20240625	4.98	N	090410	100	46 억	982842	N	N	N	N
33	20240625	090724	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1582	2	2	0.13	4615914	2930	1.75	1574	1582	1574	2050	1106	1580	1575.36	2.13	-65	1628	1603	1589	1564	1550	1597	1558	46	470	100	1130	1	1	46084095	729	3.02	0.64	12	0.01	523.00	2473.00	2960	20230630	-46.55	1574	20240625	0.51	2055	-23.02	20240111	1574	0.51	20240625	2960	-46.55	20230630	1574	0.51	20240625	4.98	N	090410	100	46 억	982842	N	N	N	N
34	20240624	160721	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1580	-27	5	-1.68	266712720	167556	73.65	1605	1614	1575	2085	1125	1607	1592.55	2.12	4988	1636	1621	1614	1599	1592	1618	1596	46	478	100	1150	1	1	46084095	728	3.02	0.64	12	0.36	523.00	2473.00	2960	20230630	-46.62	1575	20240624	0.32	2055	-23.11	20240111	1575	0.32	20240624	2960	-46.62	20230630	1575	0.32	20240624	5.06	N	090410	100	46 억	977855	N	N	N	N
35	20240624	150722	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1588	-19	5	-1.18	201189373	126133	55.44	1605	1614	1575	2085	1125	1607	1595.06	2.12	6075	1636	1621	1614	1599	1592	1618	1596	46	478	100	1150	1	1	46084095	732	3.04	0.64	12	0.27	523.00	2473.00	2960	20230630	-46.35	1575	20240624	0.83	2055	-22.73	20240111	1575	0.83	20240624	2960	-46.35	20230630	1575	0.83	20240624	5.06	N	090410	100	46 억	977855	N	N	N	N
36	20240624	140723	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1598	-9	5	-0.56	155274428	97243	42.74	1605	1614	1575	2085	1125	1607	1596.77	2.12	4945	1636	1621	1614	1599	1592	1618	1596	46	478	100	1150	1	1	46084095	736	3.06	0.65	12	0.21	523.00	2473.00	2960	20230630	-46.01	1575	20240624	1.46	2055	-22.24	20240111	1575	1.46	20240624	2960	-46.01	20230630	1575	1.46	20240624	5.06	N	090410	100	46 억	977855	N	N	N	N
37	20240624	130720	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1603	-4	5	-0.25	151244311	94719	41.63	1605	1614	1575	2085	1125	1607	1596.77	2.12	4986	1636	1621	1614	1599	1592	1618	1596	46	478	100	1150	1	1	46084095	739	3.07	0.65	12	0.21	523.00	2473.00	2960	20230630	-45.84	1575	20240624	1.78	2055	-22.00	20240111	1575	1.78	20240624	2960	-45.84	20230630	1575	1.78	20240624	5.06	N	090410	100	46 억	977855	N	N	N	N
38	20240624	120722	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1597	-10	5	-0.62	135937323	85133	37.42	1605	1614	1575	2085	1125	1607	1596.76	2.12	4481	1636	1621	1614	1599	1592	1618	1596	46	478	100	1150	1	1	46084095	736	3.05	0.65	12	0.18	523.00	2473.00	2960	20230630	-46.05	1575	20240624	1.40	2055	-22.29	20240111	1575	1.40	20240624	2960	-46.05	20230630	1575	1.40	20240624	5.06	N	090410	100	46 억	977855	N	N	N	N
39	20240624	110724	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1602	-5	5	-0.31	101219162	63440	27.88	1605	1614	1575	2085	1125	1607	1595.51	2.12	4709	1636	1621	1614	1599	1592	1618	1596	46	478	100	1150	1	1	46084095	738	3.06	0.65	12	0.14	523.00	2473.00	2960	20230630	-45.88	1575	20240624	1.71	2055	-22.04	20240111	1575	1.71	20240624	2960	-45.88	20230630	1575	1.71	20240624	5.06	N	090410	100	46 억	977855	N	N	N	N
40	20240624	100722	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1593	-14	5	-0.87	78374948	49118	21.59	1605	1614	1575	2085	1125	1607	1595.65	2.12	5357	1636	1621	1614	1599	1592	1618	1596	46	478	100	1150	1	1	46084095	734	3.05	0.64	12	0.11	523.00	2473.00	2960	20230630	-46.18	1575	20240624	1.14	2055	-22.48	20240111	1575	1.14	20240624	2960	-46.18	20230630	1575	1.14	20240624	5.06	N	090410	100	46 억	977855	N	N	N	N
41	20240624	090722	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1592	-15	5	-0.93	40672817	25463	11.19	1605	1614	1575	2085	1125	1607	1597.33	2.12	-128	1636	1621	1614	1599	1592	1618	1596	46	478	100	1150	1	1	46084095	734	3.04	0.64	12	0.06	523.00	2473.00	2960	20230630	-46.22	1575	20240624	1.08	2055	-22.53	20240111	1575	1.08	20240624	2960	-46.22	20230630	1575	1.08	20240624	5.06	N	090410	100	46 억	977855	N	N	N	N
42	20240621	160658	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1607	-21	5	-1.29	356871291	221380	326.53	1610	1629	1607	2115	1140	1628	1612.03	2.13	-20108	1644	1635	1631	1622	1618	1634	1621	46	487	100	1170	1	1	46084095	741	3.07	0.65	12	0.48	523.00	2473.00	2960	20230630	-45.71	1607	20240621	0.00	2055	-21.80	20240111	1607	0.00	20240621	2960	-45.71	20230630	1607	0.00	20240621	5.08	N	090410	100	46 억	981929	N	N	N	N
43	20240621	150657	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1611	-17	5	-1.04	329304709	204232	301.24	1610	1629	1608	2115	1140	1628	1612.41	2.13	-18353	1644	1635	1631	1622	1618	1634	1621	46	487	100	1170	1	1	46084095	742	3.08	0.65	12	0.44	523.00	2473.00	2960	20230630	-45.57	1608	20240621	0.19	2055	-21.61	20240111	1608	0.19	20240621	2960	-45.57	20230630	1608	0.19	20240621	5.08	N	090410	100	46 억	981929	N	N	N	N
44	20240621	140658	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1614	-14	5	-0.86	305769397	189615	279.68	1610	1629	1608	2115	1140	1628	1612.58	2.13	-17542	1644	1635	1631	1622	1618	1634	1621	46	487	100	1170	1	1	46084095	744	3.09	0.65	12	0.41	523.00	2473.00	2960	20230630	-45.47	1608	20240621	0.37	2055	-21.46	20240111	1608	0.37	20240621	2960	-45.47	20230630	1608	0.37	20240621	5.08	N	090410	100	46 억	981929	N	N	N	N
45	20240621	130700	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1612	-16	5	-0.98	266887368	165513	244.13	1610	1629	1608	2115	1140	1628	1612.49	2.13	-20217	1644	1635	1631	1622	1618	1634	1621	46	487	100	1170	1	1	46084095	743	3.08	0.65	12	0.36	523.00	2473.00	2960	20230630	-45.54	1608	20240621	0.25	2055	-21.56	20240111	1608	0.25	20240621	2960	-45.54	20230630	1608	0.25	20240621	5.08	N	090410	100	46 억	981929	N	N	N	N
46	20240621	120702	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1609	-19	5	-1.17	222340825	137853	203.33	1610	1629	1609	2115	1140	1628	1612.88	2.13	-17415	1644	1635	1631	1622	1618	1634	1621	46	487	100	1170	1	1	46084095	741	3.08	0.65	12	0.30	523.00	2473.00	2960	20230630	-45.64	1609	20240621	0.00	2055	-21.70	20240111	1609	0.00	20240621	2960	-45.64	20230630	1609	0.00	20240621	5.08	N	090410	100	46 억	981929	N	N	N	N
47	20240621	110658	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1612	-16	5	-0.98	165371667	102482	151.16	1610	1629	1610	2115	1140	1628	1613.67	2.13	-13419	1644	1635	1631	1622	1618	1634	1621	46	487	100	1170	1	1	46084095	743	3.08	0.65	12	0.22	523.00	2473.00	2960	20230630	-45.54	1610	20240621	0.12	2055	-21.56	20240111	1610	0.12	20240621	2960	-45.54	20230630	1610	0.12	20240621	5.08	N	090410	100	46 억	981929	N	N	N	N
48	20240621	100657	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1614	-14	5	-0.86	113554481	70335	103.74	1610	1629	1610	2115	1140	1628	1614.48	2.13	-9440	1644	1635	1631	1622	1618	1634	1621	46	487	100	1170	1	1	46084095	744	3.09	0.65	12	0.15	523.00	2473.00	2960	20230630	-45.47	1610	20240621	0.25	2055	-21.46	20240111	1610	0.25	20240621	2960	-45.47	20230630	1610	0.25	20240621	5.08	N	090410	100	46 억	981929	N	N	N	N
49	20240621	090701	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1620	-8	5	-0.49	36202690	22466	33.14	1610	1629	1610	2115	1140	1628	1611.44	2.13	303	1644	1635	1631	1622	1618	1634	1621	46	487	100	1170	1	1	46084095	747	3.10	0.66	12	0.05	523.00	2473.00	2960	20230630	-45.27	1610	20240621	0.62	2055	-21.17	20240111	1610	0.62	20240621	2960	-45.27	20230630	1610	0.62	20240621	5.08	N	090410	100	46 억	981929	N	N	N	N
50	20240620	160655	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1628	-4	5	-0.25	109831809	67397	49.97	1630	1640	1627	2120	1143	1632	1629.63	2.14	-6761	1664	1648	1638	1622	1612	1643	1617	46	488	100	1170	1	1	46084095	750	3.11	0.66	12	0.15	523.00	2473.00	2960	20230630	-45.00	1627	20240620	0.06	2055	-20.78	20240111	1627	0.06	20240620	2960	-45.00	20230630	1627	0.06	20240620	5.09	N	090410	100	46 억	985313	N	N	N	N
51	20240620	150657	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1630	-2	5	-0.12	106085832	65096	48.26	1630	1640	1627	2120	1143	1632	1629.68	2.14	-6762	1664	1648	1638	1622	1612	1643	1617	46	488	100	1170	1	1	46084095	751	3.12	0.66	12	0.14	523.00	2473.00	2960	20230630	-44.93	1627	20240620	0.18	2055	-20.68	20240111	1627	0.18	20240620	2960	-44.93	20230630	1627	0.18	20240620	5.09	N	090410	100	46 억	985313	N	N	N	N
52	20240620	140657	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1628	-4	5	-0.25	92047268	56473	41.87	1630	1640	1627	2120	1143	1632	1629.93	2.14	-6762	1664	1648	1638	1622	1612	1643	1617	46	488	100	1170	1	1	46084095	750	3.11	0.66	12	0.12	523.00	2473.00	2960	20230630	-45.00	1627	20240620	0.06	2055	-20.78	20240111	1627	0.06	20240620	2960	-45.00	20230630	1627	0.06	20240620	5.09	N	090410	100	46 억	985313	N	N	N	N
53	20240620	130656	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1631	-1	5	-0.06	60309464	36974	27.41	1630	1640	1628	2120	1143	1632	1631.13	2.14	-6762	1664	1648	1638	1622	1612	1643	1617	46	488	100	1170	1	1	46084095	752	3.12	0.66	12	0.08	523.00	2473.00	2960	20230630	-44.90	1628	20240620	0.18	2055	-20.63	20240111	1628	0.18	20240620	2960	-44.90	20230630	1628	0.18	20240620	5.09	N	090410	100	46 억	985313	N	N	N	N
54	20240620	120656	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1630	-2	5	-0.12	50082469	30697	22.76	1630	1640	1628	2120	1143	1632	1631.51	2.14	-3249	1664	1648	1638	1622	1612	1643	1617	46	488	100	1170	1	1	46084095	751	3.12	0.66	12	0.07	523.00	2473.00	2960	20230630	-44.93	1628	20240620	0.12	2055	-20.68	20240111	1628	0.12	20240620	2960	-44.93	20230630	1628	0.12	20240620	5.09	N	090410	100	46 억	985313	N	N	N	N
55	20240620	110659	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1631	-1	5	-0.06	33352662	20436	15.15	1630	1640	1628	2120	1143	1632	1632.05	2.14	-2352	1664	1648	1638	1622	1612	1643	1617	46	488	100	1170	1	1	46084095	752	3.12	0.66	12	0.04	523.00	2473.00	2960	20230630	-44.90	1628	20240620	0.18	2055	-20.63	20240111	1628	0.18	20240620	2960	-44.90	20230630	1628	0.18	20240620	5.09	N	090410	100	46 억	985313	N	N	N	N
56	20240620	100657	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1634	2	2	0.12	20959196	12839	9.52	1630	1640	1628	2120	1143	1632	1632.46	2.14	-1570	1664	1648	1638	1622	1612	1643	1617	46	488	100	1170	1	1	46084095	753	3.12	0.66	12	0.03	523.00	2473.00	2960	20230630	-44.80	1628	20240620	0.37	2055	-20.49	20240111	1628	0.37	20240620	2960	-44.80	20230630	1628	0.37	20240620	5.09	N	090410	100	46 억	985313	N	N	N	N
57	20240620	090704	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1631	-1	5	-0.06	6942572	4261	3.16	1630	1632	1628	2120	1143	1632	1629.33	2.14	-625	1664	1648	1638	1622	1612	1643	1617	46	488	100	1170	1	1	46084095	752	3.12	0.66	12	0.01	523.00	2473.00	2960	20230630	-44.90	1628	20240620	0.18	2055	-20.63	20240111	1628	0.18	20240620	2960	-44.90	20230630	1628	0.18	20240620	5.09	N	090410	100	46 억	985313	N	N	N	N
58	20240619	160654	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1632	-12	5	-0.73	220532533	134776	199.05	1643	1654	1628	2135	1151	1644	1636.29	2.12	6723	1658	1651	1647	1640	1636	1649	1638	46	491	100	1180	1	1	46084095	752	3.12	0.66	12	0.29	523.00	2473.00	2960	20230630	-44.86	1628	20240619	0.25	2055	-20.58	20240111	1628	0.25	20240619	2960	-44.86	20230630	1628	0.25	20240619	5.12	N	090410	100	46 억	978590	N	N	N	N
59	20240619	150653	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1631	-13	5	-0.79	217784213	133091	196.57	1643	1654	1628	2135	1151	1644	1636.36	2.12	7314	1658	1651	1647	1640	1636	1649	1638	46	491	100	1180	1	1	46084095	752	3.12	0.66	12	0.29	523.00	2473.00	2960	20230630	-44.90	1628	20240619	0.18	2055	-20.63	20240111	1628	0.18	20240619	2960	-44.90	20230630	1628	0.18	20240619	5.12	N	090410	100	46 억	978590	N	N	N	N
60	20240619	140659	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1628	-16	5	-0.97	193624640	118261	174.66	1643	1654	1628	2135	1151	1644	1637.27	2.12	7315	1658	1651	1647	1640	1636	1649	1638	46	491	100	1180	1	1	46084095	750	3.11	0.66	12	0.26	523.00	2473.00	2960	20230630	-45.00	1628	20240619	0.00	2055	-20.78	20240111	1628	0.00	20240619	2960	-45.00	20230630	1628	0.00	20240619	5.12	N	090410	100	46 억	978590	N	N	N	N
61	20240619	130651	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1633	-11	5	-0.67	157664614	96199	142.08	1643	1654	1632	2135	1151	1644	1638.94	2.12	7315	1658	1651	1647	1640	1636	1649	1638	46	491	100	1180	1	1	46084095	753	3.12	0.66	12	0.21	523.00	2473.00	2960	20230630	-44.83	1632	20240619	0.06	2055	-20.54	20240111	1632	0.06	20240619	2960	-44.83	20230630	1632	0.06	20240619	5.12	N	090410	100	46 억	978590	N	N	N	N
62	20240619	120653	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1632	-12	5	-0.73	131112028	79937	118.06	1643	1654	1632	2135	1151	1644	1640.19	2.12	7315	1658	1651	1647	1640	1636	1649	1638	46	491	100	1180	1	1	46084095	752	3.12	0.66	12	0.17	523.00	2473.00	2960	20230630	-44.86	1632	20240619	0.00	2055	-20.58	20240111	1632	0.00	20240619	2960	-44.86	20230630	1632	0.00	20240619	5.12	N	090410	100	46 억	978590	N	N	N	N
63	20240619	110654	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1635	-9	5	-0.55	109893759	66947	98.88	1643	1654	1634	2135	1151	1644	1641.50	2.12	7315	1658	1651	1647	1640	1636	1649	1638	46	491	100	1180	1	1	46084095	753	3.13	0.66	12	0.15	523.00	2473.00	2960	20230630	-44.76	1634	20240619	0.06	2055	-20.44	20240111	1634	0.06	20240619	2960	-44.76	20230630	1634	0.06	20240619	5.12	N	090410	100	46 억	978590	N	N	N	N
64	20240619	100655	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1644	0	3	0.00	37168373	22579	33.35	1643	1654	1643	2135	1151	1644	1646.15	2.12	6607	1658	1651	1647	1640	1636	1649	1638	46	491	100	1180	1	1	46084095	758	3.14	0.66	12	0.05	523.00	2473.00	2960	20230630	-44.46	1643	20240619	0.06	2055	-20.00	20240111	1643	0.06	20240619	2960	-44.46	20230630	1643	0.06	20240619	5.12	N	090410	100	46 억	978590	N	N	N	N
65	20240619	090702	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1644	0	3	0.00	10258644	6241	9.22	1643	1645	1643	2135	1151	1644	1643.75	2.12	4289	1658	1651	1647	1640	1636	1649	1638	46	491	100	1180	1	1	46084095	758	3.14	0.66	12	0.01	523.00	2473.00	2960	20230630	-44.46	1643	20240619	0.06	2055	-20.00	20240111	1643	0.06	20240619	2960	-44.46	20230630	1643	0.06	20240619	5.12	N	090410	100	46 억	978590	N	N	N	N
66	20240618	160649	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1644	-10	5	-0.60	111367851	67608	61.56	1650	1654	1643	2150	1158	1654	1647.26	2.13	-4986	1674	1663	1653	1642	1632	1669	1648	46	496	100	1190	1	1	46084095	758	3.14	0.66	12	0.15	523.00	2473.00	2960	20230630	-44.46	1643	20240618	0.06	2055	-20.00	20240111	1643	0.06	20240618	2960	-44.46	20230630	1643	0.06	20240618	5.12	N	090410	100	46 억	983576	N	N	N	N
67	20240618	150648	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1648	-6	5	-0.36	103368394	62746	57.13	1650	1654	1643	2150	1158	1654	1647.41	2.13	-4645	1674	1663	1653	1642	1632	1669	1648	46	496	100	1190	1	1	46084095	759	3.15	0.67	12	0.14	523.00	2473.00	2960	20230630	-44.32	1643	20240618	0.30	2055	-19.81	20240111	1643	0.30	20240618	2960	-44.32	20230630	1643	0.30	20240618	5.12	N	090410	100	46 억	983576	N	N	N	N
68	20240618	140649	57	100.00	KOSDAQ		금속	N	N	N	N	N	1645	-9	5	-0.54	77760055	47175	42.95	1650	1654	1645	2150	1158	1654	1648.33	2.13	-3950	1674	1663	1653	1642	1632	1669	1648	46	496	100	1190	1	1	46084095	758	3.15	0.67	12	0.10	523.00	2473.00	2960	20230630	-44.43	1643	20240617	0.12	2055	-19.95	20240111	1643	0.12	20240617	2960	-44.43	20230630	1643	0.12	20240617	5.12	N	090410	100	46 억	983576	N	N	N	N
69	20240618	130653	57	100.00	KOSDAQ		금속	N	N	N	N	N	1646	-8	5	-0.48	66736108	40478	36.86	1650	1654	1645	2150	1158	1654	1648.70	2.13	-3140	1674	1663	1653	1642	1632	1669	1648	46	496	100	1190	1	1	46084095	759	3.15	0.67	12	0.09	523.00	2473.00	2960	20230630	-44.39	1643	20240617	0.18	2055	-19.90	20240111	1643	0.18	20240617	2960	-44.39	20230630	1643	0.18	20240617	5.12	N	090410	100	46 억	983576	N	N	N	N
70	20240618	120654	57	100.00	KOSDAQ		금속	N	N	N	N	N	1648	-6	5	-0.36	50131294	30397	27.68	1650	1654	1645	2150	1158	1654	1649.22	2.13	-2348	1674	1663	1653	1642	1632	1669	1648	46	496	100	1190	1	1	46084095	759	3.15	0.67	12	0.07	523.00	2473.00	2960	20230630	-44.32	1643	20240617	0.30	2055	-19.81	20240111	1643	0.30	20240617	2960	-44.32	20230630	1643	0.30	20240617	5.12	N	090410	100	46 억	983576	N	N	N	N
71	20240618	110650	57	100.00	KOSDAQ		금속	N	N	N	N	N	1653	-1	5	-0.06	39183334	23761	21.64	1650	1654	1645	2150	1158	1654	1649.06	2.13	-1579	1674	1663	1653	1642	1632	1669	1648	46	496	100	1190	1	1	46084095	762	3.16	0.67	12	0.05	523.00	2473.00	2960	20230630	-44.16	1643	20240617	0.61	2055	-19.56	20240111	1643	0.61	20240617	2960	-44.16	20230630	1643	0.61	20240617	5.12	N	090410	100	46 억	983576	N	N	N	N
72	20240618	100651	57	100.00	KOSDAQ		금속	N	N	N	N	N	1650	-4	5	-0.24	25890222	15710	14.30	1650	1654	1645	2150	1158	1654	1648.01	2.13	-594	1674	1663	1653	1642	1632	1669	1648	46	496	100	1190	1	1	46084095	760	3.15	0.67	12	0.03	523.00	2473.00	2960	20230630	-44.26	1643	20240617	0.43	2055	-19.71	20240111	1643	0.43	20240617	2960	-44.26	20230630	1643	0.43	20240617	5.12	N	090410	100	46 억	983576	N	N	N	N
73	20240618	090658	57	100.00	KOSDAQ		금속	N	N	N	N	N	1646	-8	5	-0.48	7791187	4727	4.30	1650	1654	1645	2150	1158	1654	1648.23	2.13	69	1674	1663	1653	1642	1632	1669	1648	46	496	100	1190	1	1	46084095	759	3.15	0.67	12	0.01	523.00	2473.00	2960	20230630	-44.39	1643	20240617	0.18	2055	-19.90	20240111	1643	0.18	20240617	2960	-44.39	20230630	1643	0.18	20240617	5.12	N	090410	100	46 억	983576	N	N	N	N
74	20240617	160646	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1654	0	3	0.00	180118063	109228	125.21	1649	1664	1643	2150	1158	1654	1649.01	2.13	224	1672	1663	1656	1647	1640	1659	1643	46	496	100	1190	1	1	46084095	762	3.16	0.67	12	0.24	523.00	2473.00	2960	20230630	-44.12	1643	20240617	0.67	2055	-19.51	20240111	1643	0.67	20240617	2960	-44.12	20230630	1643	0.67	20240617	5.10	N	090410	100	46 억	983257	N	N	N	N
75	20240617	150651	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1650	-4	5	-0.24	176190162	106852	122.49	1649	1664	1643	2150	1158	1654	1648.92	2.13	225	1672	1663	1656	1647	1640	1659	1643	46	496	100	1190	1	1	46084095	760	3.15	0.67	12	0.23	523.00	2473.00	2960	20230630	-44.26	1643	20240617	0.43	2055	-19.71	20240111	1643	0.43	20240617	2960	-44.26	20230630	1643	0.43	20240617	5.10	N	090410	100	46 억	983257	N	N	N	N
76	20240617	140643	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1645	-9	5	-0.54	144137621	87373	100.16	1649	1664	1644	2150	1158	1654	1649.68	2.13	702	1672	1663	1656	1647	1640	1659	1643	46	496	100	1190	1	1	46084095	758	3.15	0.67	12	0.19	523.00	2473.00	2960	20230630	-44.43	1644	20240617	0.06	2055	-19.95	20240111	1644	0.06	20240617	2960	-44.43	20230630	1644	0.06	20240617	5.10	N	090410	100	46 억	983257	N	N	N	N
77	20240617	130644	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1652	-2	5	-0.12	87337423	52879	60.62	1649	1664	1649	2150	1158	1654	1651.65	2.13	304	1672	1663	1656	1647	1640	1659	1643	46	496	100	1190	1	1	46084095	761	3.16	0.67	12	0.11	523.00	2473.00	2960	20230630	-44.19	1649	20240617	0.18	2055	-19.61	20240111	1649	0.18	20240617	2960	-44.19	20230630	1649	0.18	20240617	5.10	N	090410	100	46 억	983257	N	N	N	N
78	20240617	120645	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1650	-4	5	-0.24	77541558	46943	53.81	1649	1664	1649	2150	1158	1654	1651.82	2.13	304	1672	1663	1656	1647	1640	1659	1643	46	496	100	1190	1	1	46084095	760	3.15	0.67	12	0.10	523.00	2473.00	2960	20230630	-44.26	1649	20240617	0.06	2055	-19.71	20240111	1649	0.06	20240617	2960	-44.26	20230630	1649	0.06	20240617	5.10	N	090410	100	46 억	983257	N	N	N	N
79	20240617	110639	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1651	-3	5	-0.18	61087814	36971	42.38	1649	1664	1649	2150	1158	1654	1652.32	2.13	436	1672	1663	1656	1647	1640	1659	1643	46	496	100	1190	1	1	46084095	761	3.16	0.67	12	0.08	523.00	2473.00	2960	20230630	-44.22	1649	20240617	0.12	2055	-19.66	20240111	1649	0.12	20240617	2960	-44.22	20230630	1649	0.12	20240617	5.10	N	090410	100	46 억	983257	N	N	N	N
80	20240617	100640	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1658	4	2	0.24	51592607	31217	35.78	1649	1664	1649	2150	1158	1654	1652.71	2.13	694	1672	1663	1656	1647	1640	1659	1643	46	496	100	1190	1	1	46084095	764	3.17	0.67	12	0.07	523.00	2473.00	2960	20230630	-43.99	1649	20240617	0.55	2055	-19.32	20240111	1649	0.55	20240617	2960	-43.99	20230630	1649	0.55	20240617	5.10	N	090410	100	46 억	983257	N	N	N	N
81	20240617	090644	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1651	-3	5	-0.18	10247403	6214	7.12	1649	1654	1649	2150	1158	1654	1649.08	2.13	-839	1672	1663	1656	1647	1640	1659	1643	46	496	100	1190	1	1	46084095	761	3.16	0.67	12	0.01	523.00	2473.00	2960	20230630	-44.22	1649	20240617	0.12	2055	-19.66	20240111	1649	0.12	20240617	2960	-44.22	20230630	1649	0.12	20240617	5.10	N	090410	100	46 억	983257	N	N	N	N
82	20240614	160547	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1654	-2	5	-0.12	143173456	86650	62.62	1660	1665	1649	2150	1160	1656	1652.32	2.15	-9600	1680	1667	1659	1646	1638	1664	1643	46	494	100	1190	1	1	46084095	762	3.16	0.67	12	0.19	523.00	2473.00	2960	20230630	-44.12	1649	20240614	0.30	2055	-19.51	20240111	1649	0.30	20240614	2960	-44.12	20230630	1649	0.30	20240614	5.10	N	090410	100	46 억	992757	N	N	N	N
83	20240614	150549	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1654	-2	5	-0.12	134820347	81596	58.96	1660	1665	1649	2150	1160	1656	1652.29	2.15	-8668	1680	1667	1659	1646	1638	1664	1643	46	494	100	1190	1	1	46084095	762	3.16	0.67	12	0.18	523.00	2473.00	2960	20230630	-44.12	1649	20240614	0.30	2055	-19.51	20240111	1649	0.30	20240614	2960	-44.12	20230630	1649	0.30	20240614	5.10	N	090410	100	46 억	992757	N	N	N	N
84	20240614	140547	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1651	-5	5	-0.30	118760925	71876	51.94	1660	1665	1649	2150	1160	1656	1652.30	2.15	-7569	1680	1667	1659	1646	1638	1664	1643	46	494	100	1190	1	1	46084095	761	3.16	0.67	12	0.16	523.00	2473.00	2960	20230630	-44.22	1649	20240614	0.12	2055	-19.66	20240111	1649	0.12	20240614	2960	-44.22	20230630	1649	0.12	20240614	5.10	N	090410	100	46 억	992757	N	N	N	N
85	20240614	130547	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1650	-6	5	-0.36	98868706	59823	43.23	1660	1665	1650	2150	1160	1656	1652.69	2.15	-6366	1680	1667	1659	1646	1638	1664	1643	46	494	100	1190	1	1	46084095	760	3.15	0.67	12	0.13	523.00	2473.00	2960	20230630	-44.26	1650	20240614	0.00	2055	-19.71	20240111	1650	0.00	20240614	2960	-44.26	20230630	1650	0.00	20240614	5.10	N	090410	100	46 억	992757	N	N	N	N
86	20240614	120553	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1651	-5	5	-0.30	68589014	41476	29.97	1660	1665	1650	2150	1160	1656	1653.70	2.15	-5257	1680	1667	1659	1646	1638	1664	1643	46	494	100	1190	1	1	46084095	761	3.16	0.67	12	0.09	523.00	2473.00	2960	20230630	-44.22	1650	20240614	0.06	2055	-19.66	20240111	1650	0.06	20240614	2960	-44.22	20230630	1650	0.06	20240614	5.10	N	090410	100	46 억	992757	N	N	N	N
87	20240614	110633	57	100.00	KOSDAQ		금속	N	N	N	N	N	1653	-3	5	-0.18	43219774	26114	18.87	1660	1665	1652	2150	1160	1656	1655.04	2.15	-3961	1680	1667	1659	1646	1638	1664	1643	46	494	100	1190	1	1	46084095	762	3.16	0.67	12	0.06	523.00	2473.00	2960	20230630	-44.16	1651	20240613	0.12	2055	-19.56	20240111	1651	0.12	20240613	2960	-44.16	20230630	1651	0.12	20240613	5.10	N	090410	100	46 억	992757	N	N	N	N
88	20240614	100631	57	100.00	KOSDAQ		금속	N	N	N	N	N	1657	1	2	0.06	21136240	12763	9.22	1660	1665	1653	2150	1160	1656	1656.06	2.15	-2409	1680	1667	1659	1646	1638	1664	1643	46	494	100	1190	1	1	46084095	764	3.17	0.67	12	0.03	523.00	2473.00	2960	20230630	-44.02	1651	20240613	0.36	2055	-19.37	20240111	1651	0.36	20240613	2960	-44.02	20230630	1651	0.36	20240613	5.10	N	090410	100	46 억	992757	N	N	N	N
89	20240614	090635	57	100.00	KOSDAQ		금속	N	N	N	N	N	1660	4	2	0.24	2940407	1772	1.28	1660	1665	1658	2150	1160	1656	1659.37	2.15	-639	1680	1667	1659	1646	1638	1664	1643	46	494	100	1190	1	1	46084095	765	3.17	0.67	12	0.00	523.00	2473.00	2960	20230630	-43.92	1651	20240613	0.55	2055	-19.22	20240111	1651	0.55	20240613	2960	-43.92	20230630	1651	0.55	20240613	5.10	N	090410	100	46 억	992757	N	N	N	N
90	20240613	160626	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1656	-9	5	-0.54	227575201	137083	310.28	1667	1672	1651	2160	1166	1665	1660.13	2.16	-1954	1680	1672	1665	1657	1650	1676	1661	46	495	100	1190	1	1	46084095	763	3.17	0.67	12	0.30	523.00	2473.00	2960	20230630	-44.05	1651	20240613	0.30	2055	-19.42	20240111	1651	0.30	20240613	2960	-44.05	20230630	1651	0.30	20240613	5.13	N	090410	100	46 억	994711	N	N	N	N
91	20240613	150638	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1660	-5	5	-0.30	220088845	132562	300.04	1667	1672	1651	2160	1166	1665	1660.27	2.16	-1193	1680	1672	1665	1657	1650	1676	1661	46	495	100	1190	1	1	46084095	765	3.17	0.67	12	0.29	523.00	2473.00	2960	20230630	-43.92	1651	20240613	0.55	2055	-19.22	20240111	1651	0.55	20240613	2960	-43.92	20230630	1651	0.55	20240613	5.13	N	090410	100	46 억	994711	N	N	N	N
92	20240613	140631	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1659	-6	5	-0.36	164631119	99088	224.28	1667	1672	1651	2160	1166	1665	1661.46	2.16	463	1680	1672	1665	1657	1650	1676	1661	46	495	100	1190	1	1	46084095	765	3.17	0.67	12	0.22	523.00	2473.00	2960	20230630	-43.95	1651	20240613	0.48	2055	-19.27	20240111	1651	0.48	20240613	2960	-43.95	20230630	1651	0.48	20240613	5.13	N	090410	100	46 억	994711	N	N	N	N
93	20240613	130631	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1664	-1	5	-0.06	151074004	90920	205.79	1667	1672	1651	2160	1166	1665	1661.61	2.16	770	1680	1672	1665	1657	1650	1676	1661	46	495	100	1190	1	1	46084095	767	3.18	0.67	12	0.20	523.00	2473.00	2960	20230630	-43.78	1651	20240613	0.79	2055	-19.03	20240111	1651	0.79	20240613	2960	-43.78	20230630	1651	0.79	20240613	5.13	N	090410	100	46 억	994711	N	N	N	N
94	20240613	120633	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1663	-2	5	-0.12	144314925	86847	196.57	1667	1672	1651	2160	1166	1665	1661.71	2.16	788	1680	1672	1665	1657	1650	1676	1661	46	495	100	1190	1	1	46084095	766	3.18	0.67	12	0.19	523.00	2473.00	2960	20230630	-43.82	1651	20240613	0.73	2055	-19.08	20240111	1651	0.73	20240613	2960	-43.82	20230630	1651	0.73	20240613	5.13	N	090410	100	46 억	994711	N	N	N	N
95	20240613	110627	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1659	-6	5	-0.36	131688328	79240	179.35	1667	1672	1651	2160	1166	1665	1661.89	2.16	929	1680	1672	1665	1657	1650	1676	1661	46	495	100	1190	1	1	46084095	765	3.17	0.67	12	0.17	523.00	2473.00	2960	20230630	-43.95	1651	20240613	0.48	2055	-19.27	20240111	1651	0.48	20240613	2960	-43.95	20230630	1651	0.48	20240613	5.13	N	090410	100	46 억	994711	N	N	N	N
96	20240613	100626	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1664	-1	5	-0.06	85819837	51596	116.78	1667	1672	1651	2160	1166	1665	1663.30	2.16	1599	1680	1672	1665	1657	1650	1676	1661	46	495	100	1190	1	1	46084095	767	3.18	0.67	12	0.11	523.00	2473.00	2960	20230630	-43.78	1651	20240613	0.79	2055	-19.03	20240111	1651	0.79	20240613	2960	-43.78	20230630	1651	0.79	20240613	5.13	N	090410	100	46 억	994711	N	N	N	N
97	20240613	090635	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1670	5	2	0.30	27950654	16842	38.12	1667	1672	1651	2160	1166	1665	1659.57	2.16	1821	1680	1672	1665	1657	1650	1676	1661	46	495	100	1190	1	1	46084095	770	3.19	0.68	12	0.04	523.00	2473.00	2960	20230630	-43.58	1651	20240613	1.15	2055	-18.73	20240111	1651	1.15	20240613	2960	-43.58	20230630	1651	1.15	20240613	5.13	N	090410	100	46 억	994711	N	N	N	N
98	20240612	160621	57	100.00	KOSDAQ		금속	N	N	N	N	N	1665	3	2	0.18	73149763	43970	66.65	1660	1673	1658	2160	1164	1662	1663.63	2.16	-2508	1693	1677	1667	1651	1641	1685	1659	46	498	100	1190	1	1	46084095	767	3.18	0.67	12	0.10	523.00	2473.00	2960	20230630	-43.75	1653	20240604	0.73	2055	-18.98	20240111	1653	0.73	20240604	2960	-43.75	20230630	1653	0.73	20240604	5.13	N	090410	100	46 억	997219	N	N	N	N
99	20240612	150631	57	100.00	KOSDAQ		금속	N	N	N	N	N	1665	3	2	0.18	69568160	41818	63.39	1660	1673	1658	2160	1164	1662	1663.59	2.16	-2504	1693	1677	1667	1651	1641	1685	1659	46	498	100	1190	1	1	46084095	767	3.18	0.67	12	0.09	523.00	2473.00	2960	20230630	-43.75	1653	20240604	0.73	2055	-18.98	20240111	1653	0.73	20240604	2960	-43.75	20230630	1653	0.73	20240604	5.13	N	090410	100	46 억	997219	N	N	N	N
100	20240612	140625	57	100.00	KOSDAQ		금속	N	N	N	N	N	1661	-1	5	-0.06	68713531	41304	62.61	1660	1673	1658	2160	1164	1662	1663.60	2.16	-2421	1693	1677	1667	1651	1641	1685	1659	46	498	100	1190	1	1	46084095	765	3.18	0.67	12	0.09	523.00	2473.00	2960	20230630	-43.89	1653	20240604	0.48	2055	-19.17	20240111	1653	0.48	20240604	2960	-43.89	20230630	1653	0.48	20240604	5.13	N	090410	100	46 억	997219	N	N	N	N
101	20240612	130625	57	100.00	KOSDAQ		금속	N	N	N	N	N	1663	1	2	0.06	56205595	33778	51.20	1660	1673	1658	2160	1164	1662	1663.97	2.16	-2283	1693	1677	1667	1651	1641	1685	1659	46	498	100	1190	1	1	46084095	766	3.18	0.67	12	0.07	523.00	2473.00	2960	20230630	-43.82	1653	20240604	0.60	2055	-19.08	20240111	1653	0.60	20240604	2960	-43.82	20230630	1653	0.60	20240604	5.13	N	090410	100	46 억	997219	N	N	N	N
102	20240612	120623	57	100.00	KOSDAQ		금속	N	N	N	N	N	1664	2	2	0.12	30728941	18452	27.97	1660	1673	1660	2160	1164	1662	1665.34	2.16	-3769	1693	1677	1667	1651	1641	1685	1659	46	498	100	1190	1	1	46084095	767	3.18	0.67	12	0.04	523.00	2473.00	2960	20230630	-43.78	1653	20240604	0.67	2055	-19.03	20240111	1653	0.67	20240604	2960	-43.78	20230630	1653	0.67	20240604	5.13	N	090410	100	46 억	997219	N	N	N	N
103	20240612	110623	57	100.00	KOSDAQ		금속	N	N	N	N	N	1664	2	2	0.12	18360691	11015	16.70	1660	1673	1660	2160	1164	1662	1666.88	2.16	-3994	1693	1677	1667	1651	1641	1685	1659	46	498	100	1190	1	1	46084095	767	3.18	0.67	12	0.02	523.00	2473.00	2960	20230630	-43.78	1653	20240604	0.67	2055	-19.03	20240111	1653	0.67	20240604	2960	-43.78	20230630	1653	0.67	20240604	5.13	N	090410	100	46 억	997219	N	N	N	N
104	20240612	100624	57	100.00	KOSDAQ		금속	N	N	N	N	N	1666	4	2	0.24	12523108	7509	11.38	1660	1673	1660	2160	1164	1662	1667.75	2.16	-3994	1693	1677	1667	1651	1641	1685	1659	46	498	100	1190	1	1	46084095	768	3.19	0.67	12	0.02	523.00	2473.00	2960	20230630	-43.72	1653	20240604	0.79	2055	-18.93	20240111	1653	0.79	20240604	2960	-43.72	20230630	1653	0.79	20240604	5.13	N	090410	100	46 억	997219	N	N	N	N
105	20240612	090624	57	100.00	KOSDAQ		금속	N	N	N	N	N	1672	10	2	0.60	7214050	4321	6.55	1660	1672	1660	2160	1164	1662	1669.53	2.16	-3734	1693	1677	1667	1651	1641	1685	1659	46	498	100	1190	1	1	46084095	771	3.20	0.68	12	0.01	523.00	2473.00	2960	20230630	-43.51	1653	20240604	1.15	2055	-18.64	20240111	1653	1.15	20240604	2960	-43.51	20230630	1653	1.15	20240604	5.13	N	090410	100	46 억	997219	N	N	N	N
106	20240610	160619	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1668	-5	5	-0.30	198421582	119585	175.50	1675	1675	1653	2170	1172	1673	1659.24	2.20	798	1684	1678	1674	1668	1664	1676	1666	46	497	100	1200	1	1	46084095	769	3.19	0.67	12	0.26	523.00	2473.00	2960	20230630	-43.65	1653	20240610	0.91	2055	-18.83	20240111	1653	0.91	20240610	2960	-43.65	20230630	1653	0.91	20240610	5.12	N	090410	100	46 억	1012481	N	N	N	N
107	20240610	150625	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1668	-5	5	-0.30	191694330	115542	169.57	1675	1675	1653	2170	1172	1673	1659.09	2.20	1431	1684	1678	1674	1668	1664	1676	1666	46	497	100	1200	1	1	46084095	769	3.19	0.67	12	0.25	523.00	2473.00	2960	20230630	-43.65	1653	20240610	0.91	2055	-18.83	20240111	1653	0.91	20240610	2960	-43.65	20230630	1653	0.91	20240610	5.12	N	090410	100	46 억	1012481	N	N	N	N
108	20240610	140621	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1657	-16	5	-0.96	162172465	97793	143.52	1675	1675	1653	2170	1172	1673	1658.32	2.20	-9104	1684	1678	1674	1668	1664	1676	1666	46	497	100	1200	1	1	46084095	764	3.17	0.67	12	0.21	523.00	2473.00	2960	20230630	-44.02	1653	20240610	0.24	2055	-19.37	20240111	1653	0.24	20240610	2960	-44.02	20230630	1653	0.24	20240610	5.12	N	090410	100	46 억	1012481	N	N	N	N
109	20240610	130619	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1660	-13	5	-0.78	134630857	81193	119.16	1675	1675	1653	2170	1172	1673	1658.16	2.20	-11540	1684	1678	1674	1668	1664	1676	1666	46	497	100	1200	1	1	46084095	765	3.17	0.67	12	0.18	523.00	2473.00	2960	20230630	-43.92	1653	20240610	0.42	2055	-19.22	20240111	1653	0.42	20240610	2960	-43.92	20230630	1653	0.42	20240610	5.12	N	090410	100	46 억	1012481	N	N	N	N
110	20240610	120619	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1659	-14	5	-0.84	102982033	62068	91.09	1675	1675	1653	2170	1172	1673	1659.18	2.20	-10657	1684	1678	1674	1668	1664	1676	1666	46	497	100	1200	1	1	46084095	765	3.17	0.67	12	0.13	523.00	2473.00	2960	20230630	-43.95	1653	20240610	0.36	2055	-19.27	20240111	1653	0.36	20240610	2960	-43.95	20230630	1653	0.36	20240610	5.12	N	090410	100	46 억	1012481	N	N	N	N
111	20240610	110623	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1658	-15	5	-0.90	67878934	40896	60.02	1675	1675	1653	2170	1172	1673	1659.79	2.20	-9247	1684	1678	1674	1668	1664	1676	1666	46	497	100	1200	1	1	46084095	764	3.17	0.67	12	0.09	523.00	2473.00	2960	20230630	-43.99	1653	20240610	0.30	2055	-19.32	20240111	1653	0.30	20240610	2960	-43.99	20230630	1653	0.30	20240610	5.12	N	090410	100	46 억	1012481	N	N	N	N
112	20240610	100619	57	100.00	KOSDAQ		금속	N	N	N	N	N	1659	-14	5	-0.84	27848300	16746	24.58	1675	1675	1656	2170	1172	1673	1662.98	2.20	-6989	1684	1678	1674	1668	1664	1676	1666	46	497	100	1200	1	1	46084095	765	3.17	0.67	12	0.04	523.00	2473.00	2960	20230630	-43.95	1653	20240604	0.36	2055	-19.27	20240111	1653	0.36	20240604	2960	-43.95	20230630	1653	0.36	20240604	5.12	N	090410	100	46 억	1012481	N	N	N	N
113	20240610	090625	57	100.00	KOSDAQ		금속	N	N	N	N	N	1667	-6	5	-0.36	2195138	1314	1.93	1675	1675	1665	2170	1172	1673	1670.58	2.20	-913	1684	1678	1674	1668	1664	1676	1666	46	497	100	1200	1	1	46084095	768	3.19	0.67	12	0.00	523.00	2473.00	2960	20230630	-43.68	1653	20240604	0.85	2055	-18.88	20240111	1653	0.85	20240604	2960	-43.68	20230630	1653	0.85	20240604	5.12	N	090410	100	46 억	1012481	N	N	N	N
114	20240607	160640	57	100.00	KOSDAQ		금속	N	N	N	N	N	1673	7	2	0.42	114151446	68137	43.44	1675	1680	1670	2165	1167	1666	1675.40	2.21	-5836	1691	1678	1666	1653	1641	1672	1647	46	499	100	1190	1	1	46084095	771	3.20	0.68	12	0.15	523.00	2473.00	2960	20230630	-43.48	1653	20240604	1.21	2055	-18.59	20240111	1653	1.21	20240604	2960	-43.48	20230630	1653	1.21	20240604	5.10	N	090410	100	46 억	1018317	N	N	N	N
115	20240607	150646	57	100.00	KOSDAQ		금속	N	N	N	N	N	1675	9	2	0.54	111197598	66370	42.32	1675	1680	1670	2165	1167	1666	1675.50	2.21	-5118	1691	1678	1666	1653	1641	1672	1647	46	499	100	1190	1	1	46084095	772	3.20	0.68	12	0.14	523.00	2473.00	2960	20230630	-43.41	1653	20240604	1.33	2055	-18.49	20240111	1653	1.33	20240604	2960	-43.41	20230630	1653	1.33	20240604	5.10	N	090410	100	46 억	1018317	N	N	N	N
116	20240607	140641	57	100.00	KOSDAQ		금속	N	N	N	N	N	1676	10	2	0.60	94075871	56132	35.79	1675	1680	1671	2165	1167	1666	1676.07	2.21	-3616	1691	1678	1666	1653	1641	1672	1647	46	499	100	1190	1	1	46084095	772	3.20	0.68	12	0.12	523.00	2473.00	2960	20230630	-43.38	1653	20240604	1.39	2055	-18.44	20240111	1653	1.39	20240604	2960	-43.38	20230630	1653	1.39	20240604	5.10	N	090410	100	46 억	1018317	N	N	N	N
117	20240607	130636	57	100.00	KOSDAQ		금속	N	N	N	N	N	1672	6	2	0.36	86628512	51679	32.95	1675	1680	1671	2165	1167	1666	1676.39	2.21	-4160	1691	1678	1666	1653	1641	1672	1647	46	499	100	1190	1	1	46084095	771	3.20	0.68	12	0.11	523.00	2473.00	2960	20230630	-43.51	1653	20240604	1.15	2055	-18.64	20240111	1653	1.15	20240604	2960	-43.51	20230630	1653	1.15	20240604	5.10	N	090410	100	46 억	1018317	N	N	N	N
118	20240607	120641	57	100.00	KOSDAQ		금속	N	N	N	N	N	1672	6	2	0.36	73839513	44055	28.09	1675	1680	1671	2165	1167	1666	1676.20	2.21	-2853	1691	1678	1666	1653	1641	1672	1647	46	499	100	1190	1	1	46084095	771	3.20	0.68	12	0.10	523.00	2473.00	2960	20230630	-43.51	1653	20240604	1.15	2055	-18.64	20240111	1653	1.15	20240604	2960	-43.51	20230630	1653	1.15	20240604	5.10	N	090410	100	46 억	1018317	N	N	N	N
119	20240607	110633	57	100.00	KOSDAQ		금속	N	N	N	N	N	1678	12	2	0.72	43631959	26017	16.59	1675	1680	1671	2165	1167	1666	1677.28	2.21	-1424	1691	1678	1666	1653	1641	1672	1647	46	499	100	1190	1	1	46084095	773	3.21	0.68	12	0.06	523.00	2473.00	2960	20230630	-43.31	1653	20240604	1.51	2055	-18.35	20240111	1653	1.51	20240604	2960	-43.31	20230630	1653	1.51	20240604	5.10	N	090410	100	46 억	1018317	N	N	N	N
120	20240607	100641	57	100.00	KOSDAQ		금속	N	N	N	N	N	1679	13	2	0.78	22153077	13211	8.42	1675	1680	1671	2165	1167	1666	1677.32	2.21	-398	1691	1678	1666	1653	1641	1672	1647	46	499	100	1190	1	1	46084095	774	3.21	0.68	12	0.03	523.00	2473.00	2960	20230630	-43.28	1653	20240604	1.57	2055	-18.30	20240111	1653	1.57	20240604	2960	-43.28	20230630	1653	1.57	20240604	5.10	N	090410	100	46 억	1018317	N	N	N	N
121	20240607	090639	57	100.00	KOSDAQ		금속	N	N	N	N	N	1676	10	2	0.60	6827257	4078	2.60	1675	1677	1675	2165	1167	1666	1675.38	2.21	474	1691	1678	1666	1653	1641	1672	1647	46	499	100	1190	1	1	46084095	772	3.20	0.68	12	0.01	523.00	2473.00	2960	20230630	-43.38	1653	20240604	1.39	2055	-18.44	20240111	1653	1.39	20240604	2960	-43.38	20230630	1653	1.39	20240604	5.10	N	090410	100	46 억	1018317	N	N	N	N
122	20240605	160639	57	100.00	KOSDAQ		금속	N	N	N	N	N	1666	-4	5	-0.24	260100892	156605	69.96	1670	1679	1654	2170	1169	1670	1660.84	2.21	-2187	1720	1695	1674	1649	1628	1684	1638	46	500	100	1200	1	1	46084095	768	3.19	0.67	12	0.34	523.00	2473.00	2960	20230630	-43.72	1653	20240604	0.79	2055	-18.93	20240111	1653	0.79	20240604	2960	-43.72	20230630	1653	0.79	20240604	5.13	N	090410	100	46 억	1020504	N	N	N	N
123	20240605	150634	57	100.00	KOSDAQ		금속	N	N	N	N	N	1661	-9	5	-0.54	237107873	142790	63.79	1670	1679	1654	2170	1169	1670	1660.54	2.21	-2003	1720	1695	1674	1649	1628	1684	1638	46	500	100	1200	1	1	46084095	765	3.18	0.67	12	0.31	523.00	2473.00	2960	20230630	-43.89	1653	20240604	0.48	2055	-19.17	20240111	1653	0.48	20240604	2960	-43.89	20230630	1653	0.48	20240604	5.13	N	090410	100	46 억	1020504	N	N	N	N
124	20240605	140637	57	100.00	KOSDAQ		금속	N	N	N	N	N	1664	-6	5	-0.36	214973929	129467	57.84	1670	1679	1654	2170	1169	1670	1660.45	2.21	-1072	1720	1695	1674	1649	1628	1684	1638	46	500	100	1200	1	1	46084095	767	3.18	0.67	12	0.28	523.00	2473.00	2960	20230630	-43.78	1653	20240604	0.67	2055	-19.03	20240111	1653	0.67	20240604	2960	-43.78	20230630	1653	0.67	20240604	5.13	N	090410	100	46 억	1020504	N	N	N	N
125	20240605	130638	57	100.00	KOSDAQ		금속	N	N	N	N	N	1655	-15	5	-0.90	164230088	98857	44.16	1670	1679	1655	2170	1169	1670	1661.29	2.21	55	1720	1695	1674	1649	1628	1684	1638	46	500	100	1200	1	1	46084095	763	3.16	0.67	12	0.21	523.00	2473.00	2960	20230630	-44.09	1653	20240604	0.12	2055	-19.46	20240111	1653	0.12	20240604	2960	-44.09	20230630	1653	0.12	20240604	5.13	N	090410	100	46 억	1020504	N	N	N	N
126	20240605	120635	57	100.00	KOSDAQ		금속	N	N	N	N	N	1663	-7	5	-0.42	132372829	79623	35.57	1670	1679	1655	2170	1169	1670	1662.49	2.21	187	1720	1695	1674	1649	1628	1684	1638	46	500	100	1200	1	1	46084095	766	3.18	0.67	12	0.17	523.00	2473.00	2960	20230630	-43.82	1653	20240604	0.60	2055	-19.08	20240111	1653	0.60	20240604	2960	-43.82	20230630	1653	0.60	20240604	5.13	N	090410	100	46 억	1020504	N	N	N	N
127	20240605	110637	57	100.00	KOSDAQ		금속	N	N	N	N	N	1668	-2	5	-0.12	129699436	78013	34.85	1670	1679	1655	2170	1169	1670	1662.54	2.21	1169	1720	1695	1674	1649	1628	1684	1638	46	500	100	1200	1	1	46084095	769	3.19	0.67	12	0.17	523.00	2473.00	2960	20230630	-43.65	1653	20240604	0.91	2055	-18.83	20240111	1653	0.91	20240604	2960	-43.65	20230630	1653	0.91	20240604	5.13	N	090410	100	46 억	1020504	N	N	N	N
128	20240605	100637	57	100.00	KOSDAQ		금속	N	N	N	N	N	1671	1	2	0.06	39624159	23723	10.60	1670	1679	1661	2170	1169	1670	1670.28	2.21	-3139	1720	1695	1674	1649	1628	1684	1638	46	500	100	1200	1	1	46084095	770	3.20	0.68	12	0.05	523.00	2473.00	2960	20230630	-43.55	1653	20240604	1.09	2055	-18.69	20240111	1653	1.09	20240604	2960	-43.55	20230630	1653	1.09	20240604	5.13	N	090410	100	46 억	1020504	N	N	N	N
129	20240605	090635	57	100.00	KOSDAQ		금속	N	N	N	N	N	1674	4	2	0.24	10346868	6192	2.77	1670	1679	1670	2170	1169	1670	1671.01	2.21	-1358	1720	1695	1674	1649	1628	1684	1638	46	500	100	1200	1	1	46084095	771	3.20	0.68	12	0.01	523.00	2473.00	2960	20230630	-43.45	1653	20240604	1.27	2055	-18.54	20240111	1653	1.27	20240604	2960	-43.45	20230630	1653	1.27	20240604	5.13	N	090410	100	46 억	1020504	N	N	N	N
130	20240604	160631	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1670	-25	5	-1.47	371538830	222509	111.16	1699	1699	1653	2200	1187	1695	1669.77	2.44	-102327	1717	1706	1685	1674	1653	1711	1679	46	505	100	1220	1	1	46084095	770	3.19	0.68	12	0.48	523.00	2473.00	2960	20230630	-43.58	1653	20240604	1.03	2055	-18.73	20240111	1653	1.03	20240604	2960	-43.58	20230630	1653	1.03	20240604	5.11	N	090410	100	46 억	1124267	N	N	N	N
131	20240604	150631	57	100.00	KOSDAQ		금속	N	N	N	N	N	1658	-37	5	-2.18	257163210	153529	76.70	1699	1699	1657	2200	1187	1695	1675.01	2.44	-85944	1717	1706	1685	1674	1653	1711	1679	46	505	100	1220	1	1	46084095	764	3.17	0.67	12	0.33	523.00	2473.00	2960	20230630	-43.99	1655	20240531	0.18	2055	-19.32	20240111	1655	0.18	20240531	2960	-43.99	20230630	1655	0.18	20240531	5.11	N	090410	100	46 억	1124267	N	N	N	N
132	20240604	140633	57	100.00	KOSDAQ		금속	N	N	N	N	N	1677	-18	5	-1.06	123244237	73205	36.57	1699	1699	1674	2200	1187	1695	1683.55	2.44	-40584	1717	1706	1685	1674	1653	1711	1679	46	505	100	1220	1	1	46084095	773	3.21	0.68	12	0.16	523.00	2473.00	2960	20230630	-43.34	1655	20240531	1.33	2055	-18.39	20240111	1655	1.33	20240531	2960	-43.34	20230630	1655	1.33	20240531	5.11	N	090410	100	46 억	1124267	N	N	N	N
133	20240604	130630	57	100.00	KOSDAQ		금속	N	N	N	N	N	1681	-14	5	-0.83	109965876	65284	32.62	1699	1699	1677	2200	1187	1695	1684.42	2.44	-34450	1717	1706	1685	1674	1653	1711	1679	46	505	100	1220	1	1	46084095	775	3.21	0.68	12	0.14	523.00	2473.00	2960	20230630	-43.21	1655	20240531	1.57	2055	-18.20	20240111	1655	1.57	20240531	2960	-43.21	20230630	1655	1.57	20240531	5.11	N	090410	100	46 억	1124267	N	N	N	N
134	20240604	120629	57	100.00	KOSDAQ		금속	N	N	N	N	N	1682	-13	5	-0.77	100008047	59352	29.65	1699	1699	1678	2200	1187	1695	1685.00	2.44	-33130	1717	1706	1685	1674	1653	1711	1679	46	505	100	1220	1	1	46084095	775	3.22	0.68	12	0.13	523.00	2473.00	2960	20230630	-43.18	1655	20240531	1.63	2055	-18.15	20240111	1655	1.63	20240531	2960	-43.18	20230630	1655	1.63	20240531	5.11	N	090410	100	46 억	1124267	N	N	N	N
135	20240604	110626	57	100.00	KOSDAQ		금속	N	N	N	N	N	1680	-15	5	-0.88	92441446	54848	27.40	1699	1699	1678	2200	1187	1695	1685.41	2.44	-30444	1717	1706	1685	1674	1653	1711	1679	46	505	100	1220	1	1	46084095	774	3.21	0.68	12	0.12	523.00	2473.00	2960	20230630	-43.24	1655	20240531	1.51	2055	-18.25	20240111	1655	1.51	20240531	2960	-43.24	20230630	1655	1.51	20240531	5.11	N	090410	100	46 억	1124267	N	N	N	N
136	20240604	100629	57	100.00	KOSDAQ		금속	N	N	N	N	N	1684	-11	5	-0.65	64687994	38351	19.16	1699	1699	1681	2200	1187	1695	1686.74	2.44	-20628	1717	1706	1685	1674	1653	1711	1679	46	505	100	1220	1	1	46084095	776	3.22	0.68	12	0.08	523.00	2473.00	2960	20230630	-43.11	1655	20240531	1.75	2055	-18.05	20240111	1655	1.75	20240531	2960	-43.11	20230630	1655	1.75	20240531	5.11	N	090410	100	46 억	1124267	N	N	N	N
137	20240604	090629	57	100.00	KOSDAQ		금속	N	N	N	N	N	1688	-7	5	-0.41	13324687	7854	3.92	1699	1699	1688	2200	1187	1695	1696.55	2.44	-2439	1717	1706	1685	1674	1653	1711	1679	46	505	100	1220	1	1	46084095	778	3.23	0.68	12	0.02	523.00	2473.00	2960	20230630	-42.97	1655	20240531	1.99	2055	-17.86	20240111	1655	1.99	20240531	2960	-42.97	20230630	1655	1.99	20240531	5.11	N	090410	100	46 억	1124267	N	N	N	N
138	20240603	160622	57	100.00	KOSDAQ		금속	N	N	N	N	N	1695	33	2	1.99	336432982	200107	186.22	1664	1696	1664	2160	1164	1662	1681.17	2.31	44244	1682	1671	1663	1652	1644	1668	1649	46	498	100	1190	1	1	46084095	781	3.24	0.69	12	0.43	523.00	2473.00	2960	20230630	-42.74	1655	20240531	2.42	2055	-17.52	20240111	1655	2.42	20240531	2960	-42.74	20230630	1655	2.42	20240531	5.18	N	090410	100	46 억	1065041	N	N	N	N
139	20240603	150623	57	100.00	KOSDAQ		금속	N	N	N	N	N	1689	27	2	1.62	297764365	177267	164.97	1664	1692	1664	2160	1164	1662	1679.75	2.31	37078	1682	1671	1663	1652	1644	1668	1649	46	498	100	1190	1	1	46084095	778	3.23	0.68	12	0.38	523.00	2473.00	2960	20230630	-42.94	1655	20240531	2.05	2055	-17.81	20240111	1655	2.05	20240531	2960	-42.94	20230630	1655	2.05	20240531	5.18	N	090410	100	46 억	1065041	N	N	N	N
140	20240603	140620	57	100.00	KOSDAQ		금속	N	N	N	N	N	1672	10	2	0.60	182907916	109022	101.46	1664	1690	1664	2160	1164	1662	1677.72	2.31	1057	1682	1671	1663	1652	1644	1668	1649	46	498	100	1190	1	1	46084095	771	3.20	0.68	12	0.24	523.00	2473.00	2960	20230630	-43.51	1655	20240531	1.03	2055	-18.64	20240111	1655	1.03	20240531	2960	-43.51	20230630	1655	1.03	20240531	5.18	N	090410	100	46 억	1065041	N	N	N	N
141	20240603	130622	57	100.00	KOSDAQ		금속	N	N	N	N	N	1682	20	2	1.20	169190691	100830	93.83	1664	1690	1664	2160	1164	1662	1677.98	2.31	1916	1682	1671	1663	1652	1644	1668	1649	46	498	100	1190	1	1	46084095	775	3.22	0.68	12	0.22	523.00	2473.00	2960	20230630	-43.18	1655	20240531	1.63	2055	-18.15	20240111	1655	1.63	20240531	2960	-43.18	20230630	1655	1.63	20240531	5.18	N	090410	100	46 억	1065041	N	N	N	N
142	20240603	120622	57	100.00	KOSDAQ		금속	N	N	N	N	N	1684	22	2	1.32	164573658	98072	91.27	1664	1690	1664	2160	1164	1662	1678.09	2.31	2830	1682	1671	1663	1652	1644	1668	1649	46	498	100	1190	1	1	46084095	776	3.22	0.68	12	0.21	523.00	2473.00	2960	20230630	-43.11	1655	20240531	1.75	2055	-18.05	20240111	1655	1.75	20240531	2960	-43.11	20230630	1655	1.75	20240531	5.18	N	090410	100	46 억	1065041	N	N	N	N
143	20240603	110617	57	100.00	KOSDAQ		금속	N	N	N	N	N	1683	21	2	1.26	124603879	74128	68.99	1664	1690	1664	2160	1164	1662	1680.93	2.31	420	1682	1671	1663	1652	1644	1668	1649	46	498	100	1190	1	1	46084095	776	3.22	0.68	12	0.16	523.00	2473.00	2960	20230630	-43.14	1655	20240531	1.69	2055	-18.10	20240111	1655	1.69	20240531	2960	-43.14	20230630	1655	1.69	20240531	5.18	N	090410	100	46 억	1065041	N	N	N	N
144	20240603	100616	57	100.00	KOSDAQ		금속	N	N	N	N	N	1677	15	2	0.90	90486473	53842	50.11	1664	1690	1664	2160	1164	1662	1680.59	2.31	3595	1682	1671	1663	1652	1644	1668	1649	46	498	100	1190	1	1	46084095	773	3.21	0.68	12	0.12	523.00	2473.00	2960	20230630	-43.34	1655	20240531	1.33	2055	-18.39	20240111	1655	1.33	20240531	2960	-43.34	20230630	1655	1.33	20240531	5.18	N	090410	100	46 억	1065041	N	N	N	N
145	20240603	090615	57	100.00	KOSDAQ		금속	N	N	N	N	N	1666	4	2	0.24	2908777	1747	1.63	1664	1669	1664	2160	1164	1662	1665.01	2.31	-314	1682	1671	1663	1652	1644	1668	1649	46	498	100	1190	1	1	46084095	768	3.19	0.67	12	0.00	523.00	2473.00	2960	20230630	-43.72	1655	20240531	0.66	2055	-18.93	20240111	1655	0.66	20240531	2960	-43.72	20230630	1655	0.66	20240531	5.18	N	090410	100	46 억	1065041	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History