KissMeData/009620/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

57 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	160251	57	100.00	KOSDAQ		금속	N	N	N	N	N	515	0	3	0.00	190048757	365784	52.30	513	531	509	669	361	515	519.57	0.55	8649	552	533	520	501	488	527	495	50	154	100	360	1	1	50055902	258	-1.40	2.12	12	0.73	-367.00	243.00	1532	20231107	-66.38	470	20240624	9.57	1465	-64.85	20240105	470	9.57	20240624	1745	-70.49	20231107	470	9.57	20240624	0.44	N	009620	100	50 억	274267	N	N	N	N
3	20240628	150250	57	100.00	KOSDAQ		금속	N	N	N	N	N	517	2	2	0.39	187820479	361454	51.69	513	531	509	669	361	515	519.62	0.55	9703	552	533	520	501	488	527	495	50	154	100	360	1	1	50055902	259	-1.41	2.13	12	0.72	-367.00	243.00	1532	20231107	-66.25	470	20240624	10.00	1465	-64.71	20240105	470	10.00	20240624	1745	-70.37	20231107	470	10.00	20240624	0.44	N	009620	100	50 억	274267	N	N	N	N
4	20240628	140250	57	100.00	KOSDAQ		금속	N	N	N	N	N	516	1	2	0.19	149897573	287397	41.10	513	531	513	669	361	515	521.57	0.55	-5109	552	533	520	501	488	527	495	50	154	100	360	1	1	50055902	258	-1.41	2.12	12	0.57	-367.00	243.00	1532	20231107	-66.32	470	20240624	9.79	1465	-64.78	20240105	470	9.79	20240624	1745	-70.43	20231107	470	9.79	20240624	0.44	N	009620	100	50 억	274267	N	N	N	N
5	20240628	130250	57	100.00	KOSDAQ		금속	N	N	N	N	N	520	5	2	0.97	123461608	236106	33.76	513	531	513	669	361	515	522.91	0.55	-8528	552	533	520	501	488	527	495	50	154	100	360	1	1	50055902	260	-1.42	2.14	12	0.47	-367.00	243.00	1532	20231107	-66.06	470	20240624	10.64	1465	-64.51	20240105	470	10.64	20240624	1745	-70.20	20231107	470	10.64	20240624	0.44	N	009620	100	50 억	274267	N	N	N	N
6	20240628	120249	57	100.00	KOSDAQ		금속	N	N	N	N	N	521	6	2	1.17	114961630	219815	31.43	513	531	513	669	361	515	522.99	0.55	-6194	552	533	520	501	488	527	495	50	154	100	360	1	1	50055902	261	-1.42	2.14	12	0.44	-367.00	243.00	1532	20231107	-65.99	470	20240624	10.85	1465	-64.44	20240105	470	10.85	20240624	1745	-70.14	20231107	470	10.85	20240624	0.44	N	009620	100	50 억	274267	N	N	N	N
7	20240628	110247	57	100.00	KOSDAQ		금속	N	N	N	N	N	521	6	2	1.17	97904093	186932	26.73	513	531	513	669	361	515	523.74	0.55	-10701	552	533	520	501	488	527	495	50	154	100	360	1	1	50055902	261	-1.42	2.14	12	0.37	-367.00	243.00	1532	20231107	-65.99	470	20240624	10.85	1465	-64.44	20240105	470	10.85	20240624	1745	-70.14	20231107	470	10.85	20240624	0.44	N	009620	100	50 억	274267	N	N	N	N
8	20240628	100246	57	100.00	KOSDAQ		금속	N	N	N	N	N	528	13	2	2.52	53007230	101431	14.50	513	528	513	669	361	515	522.59	0.55	-16129	552	533	520	501	488	527	495	50	154	100	360	1	1	50055902	264	-1.44	2.17	12	0.20	-367.00	243.00	1532	20231107	-65.54	470	20240624	12.34	1465	-63.96	20240105	470	12.34	20240624	1745	-69.74	20231107	470	12.34	20240624	0.44	N	009620	100	50 억	274267	N	N	N	N
9	20240628	090245	57	100.00	KOSDAQ		금속	N	N	N	N	N	513	-2	5	-0.39	4824931	9381	1.34	513	515	513	669	361	515	514.33	0.55	-2596	552	533	520	501	488	527	495	50	154	100	360	1	1	50055902	257	-1.40	2.11	12	0.02	-367.00	243.00	1532	20231107	-66.51	470	20240624	9.15	1465	-64.98	20240105	470	9.15	20240624	1745	-70.60	20231107	470	9.15	20240624	0.44	N	009620	100	50 억	274267	N	N	N	N
10	20240627	160241	57	100.00	KOSDAQ		금속	N	N	N	N	N	515	-6	5	-1.15	365017121	697623	18.32	521	539	507	677	365	521	523.23	0.55	-36815	627	574	528	475	429	600	501	50	156	100	360	1	1	50055902	258	-1.40	2.12	12	1.39	-367.00	243.00	1532	20231107	-66.38	470	20240624	9.57	1465	-64.85	20240105	470	9.57	20240624	1745	-70.49	20231107	470	9.57	20240624	0.45	N	009620	100	50 억	274984	N	N	N	N
11	20240627	150247	57	100.00	KOSDAQ		금속	N	N	N	N	N	522	1	2	0.19	357703431	683443	17.95	521	539	507	677	365	521	523.38	0.55	-37036	627	574	528	475	429	600	501	50	156	100	360	1	1	50055902	261	-1.42	2.15	12	1.37	-367.00	243.00	1532	20231107	-65.93	470	20240624	11.06	1465	-64.37	20240105	470	11.06	20240624	1745	-70.09	20231107	470	11.06	20240624	0.45	N	009620	100	50 억	274984	N	N	N	N
12	20240627	140245	57	100.00	KOSDAQ		금속	N	N	N	N	N	520	-1	5	-0.19	306709775	584699	15.36	521	539	507	677	365	521	524.56	0.55	-55113	627	574	528	475	429	600	501	50	156	100	360	1	1	50055902	260	-1.42	2.14	12	1.17	-367.00	243.00	1532	20231107	-66.06	470	20240624	10.64	1465	-64.51	20240105	470	10.64	20240624	1745	-70.20	20231107	470	10.64	20240624	0.45	N	009620	100	50 억	274984	N	N	N	N
13	20240627	130245	57	100.00	KOSDAQ		금속	N	N	N	N	N	527	6	2	1.15	283049276	539412	14.17	521	539	507	677	365	521	524.74	0.55	-50019	627	574	528	475	429	600	501	50	156	100	360	1	1	50055902	264	-1.44	2.17	12	1.08	-367.00	243.00	1532	20231107	-65.60	470	20240624	12.13	1465	-64.03	20240105	470	12.13	20240624	1745	-69.80	20231107	470	12.13	20240624	0.45	N	009620	100	50 억	274984	N	N	N	N
14	20240627	120247	57	100.00	KOSDAQ		금속	N	N	N	N	N	528	7	2	1.34	266971747	508887	13.37	521	539	507	677	365	521	524.62	0.55	-41927	627	574	528	475	429	600	501	50	156	100	360	1	1	50055902	264	-1.44	2.17	12	1.02	-367.00	243.00	1532	20231107	-65.54	470	20240624	12.34	1465	-63.96	20240105	470	12.34	20240624	1745	-69.74	20231107	470	12.34	20240624	0.45	N	009620	100	50 억	274984	N	N	N	N
15	20240627	110246	57	100.00	KOSDAQ		금속	N	N	N	N	N	524	3	2	0.58	248204854	473296	12.43	521	539	507	677	365	521	524.42	0.55	-39205	627	574	528	475	429	600	501	50	156	100	360	1	1	50055902	262	-1.43	2.16	12	0.95	-367.00	243.00	1532	20231107	-65.80	470	20240624	11.49	1465	-64.23	20240105	470	11.49	20240624	1745	-69.97	20231107	470	11.49	20240624	0.45	N	009620	100	50 억	274984	N	N	N	N
16	20240627	100245	57	100.00	KOSDAQ		금속	N	N	N	N	N	524	3	2	0.58	104409621	201962	5.30	521	524	507	677	365	521	516.98	0.55	-12967	627	574	528	475	429	600	501	50	156	100	360	1	1	50055902	262	-1.43	2.16	12	0.40	-367.00	243.00	1532	20231107	-65.80	470	20240624	11.49	1465	-64.23	20240105	470	11.49	20240624	1745	-69.97	20231107	470	11.49	20240624	0.45	N	009620	100	50 억	274984	N	N	N	N
17	20240627	090245	57	100.00	KOSDAQ		금속	N	N	N	N	N	512	-9	5	-1.73	18484309	36039	0.95	521	521	507	677	365	521	512.90	0.55	-1331	627	574	528	475	429	600	501	50	156	100	360	1	1	50055902	256	-1.40	2.11	12	0.07	-367.00	243.00	1532	20231107	-66.58	470	20240624	8.94	1465	-65.05	20240105	470	8.94	20240624	1745	-70.66	20231107	470	8.94	20240624	0.45	N	009620	100	50 억	274984	N	N	N	N
18	20240626	160245	57	100.00	KOSDAQ		금속	N	N	N	N	N	521	40	2	8.32	2014801476	3784521	2135.19	482	581	482	625	337	481	532.40	0.77	-73062	493	486	479	472	465	490	476	50	144	100	330	1	1	50055902	261	-1.42	2.14	12	7.56	-367.00	243.00	1532	20231107	-65.99	470	20240624	10.85	1465	-64.44	20240105	470	10.85	20240624	1745	-70.14	20231107	470	10.85	20240624	0.52	N	009620	100	50 억	387200	N	N	N	N
19	20240626	150246	57	100.00	KOSDAQ		금속	N	N	N	N	N	518	37	2	7.69	1993524286	3743626	2112.12	482	581	482	625	337	481	532.51	0.77	-71462	493	486	479	472	465	490	476	50	144	100	330	1	1	50055902	259	-1.41	2.13	12	7.48	-367.00	243.00	1532	20231107	-66.19	470	20240624	10.21	1465	-64.64	20240105	470	10.21	20240624	1745	-70.32	20231107	470	10.21	20240624	0.52	N	009620	100	50 억	387200	N	N	N	N
20	20240626	140245	57	100.00	KOSDAQ		금속	N	N	N	N	N	518	37	2	7.69	1928764740	3619011	2041.81	482	581	482	625	337	481	532.96	0.77	-108199	493	486	479	472	465	490	476	50	144	100	330	1	1	50055902	259	-1.41	2.13	12	7.23	-367.00	243.00	1532	20231107	-66.19	470	20240624	10.21	1465	-64.64	20240105	470	10.21	20240624	1745	-70.32	20231107	470	10.21	20240624	0.52	N	009620	100	50 억	387200	N	N	N	N
21	20240626	130247	57	100.00	KOSDAQ		금속	N	N	N	N	N	523	42	2	8.73	1882062536	3529572	1991.35	482	581	482	625	337	481	533.23	0.77	-106772	493	486	479	472	465	490	476	50	144	100	330	1	1	50055902	262	-1.43	2.15	12	7.05	-367.00	243.00	1532	20231107	-65.86	470	20240624	11.28	1465	-64.30	20240105	470	11.28	20240624	1745	-70.03	20231107	470	11.28	20240624	0.52	N	009620	100	50 억	387200	N	N	N	N
22	20240626	120245	57	100.00	KOSDAQ		금속	N	N	N	N	N	525	44	2	9.15	1860968126	3489314	1968.64	482	581	482	625	337	481	533.34	0.77	-102746	493	486	479	472	465	490	476	50	144	100	330	1	1	50055902	263	-1.43	2.16	12	6.97	-367.00	243.00	1532	20231107	-65.73	470	20240624	11.70	1465	-64.16	20240105	470	11.70	20240624	1745	-69.91	20231107	470	11.70	20240624	0.52	N	009620	100	50 억	387200	N	N	N	N
23	20240626	110245	57	100.00	KOSDAQ		금속	N	N	N	N	N	523	42	2	8.73	1820581736	3412141	1925.10	482	581	482	625	337	481	533.56	0.77	-92165	493	486	479	472	465	490	476	50	144	100	330	1	1	50055902	262	-1.43	2.15	12	6.82	-367.00	243.00	1532	20231107	-65.86	470	20240624	11.28	1465	-64.30	20240105	470	11.28	20240624	1745	-70.03	20231107	470	11.28	20240624	0.52	N	009620	100	50 억	387200	N	N	N	N
24	20240626	100245	57	100.00	KOSDAQ		금속	N	N	N	N	N	525	44	2	9.15	1667604170	3118936	1759.68	482	581	482	625	337	481	534.67	0.77	-86236	493	486	479	472	465	490	476	50	144	100	330	1	1	50055902	263	-1.43	2.16	12	6.23	-367.00	243.00	1532	20231107	-65.73	470	20240624	11.70	1465	-64.16	20240105	470	11.70	20240624	1745	-69.91	20231107	470	11.70	20240624	0.52	N	009620	100	50 억	387200	N	N	N	N
25	20240626	090244	57	100.00	KOSDAQ		금속	N	N	N	N	N	530	49	2	10.19	60358779	119980	67.69	482	530	482	625	337	481	503.11	0.77	22992	493	486	479	472	465	490	476	50	144	100	330	1	1	50055902	265	-1.44	2.18	12	0.24	-367.00	243.00	1532	20231107	-65.40	470	20240624	12.77	1465	-63.82	20240105	470	12.77	20240624	1745	-69.63	20231107	470	12.77	20240624	0.52	N	009620	100	50 억	387200	Y	N	N	N
26	20240625	160244	57	100.00	KOSDAQ		금속	N	N	N	N	N	481	10	2	2.12	84275919	176918	65.75	473	486	472	612	330	471	476.36	0.74	18115	497	484	477	464	457	480	460	50	141	100	320	1	1	50055902	241	-1.31	1.98	12	0.35	-367.00	243.00	1532	20231107	-68.60	470	20240624	2.34	1465	-67.17	20240105	470	2.34	20240624	1745	-72.44	20231107	470	2.34	20240624	0.45	N	009620	100	50 억	369122	N	N	N	N
27	20240625	150245	57	100.00	KOSDAQ		금속	N	N	N	N	N	477	6	2	1.27	72550457	152470	56.66	473	486	472	612	330	471	475.83	0.74	17337	497	484	477	464	457	480	460	50	141	100	320	1	1	50055902	239	-1.30	1.96	12	0.30	-367.00	243.00	1532	20231107	-68.86	470	20240624	1.49	1465	-67.44	20240105	470	1.49	20240624	1745	-72.66	20231107	470	1.49	20240624	0.45	N	009620	100	50 억	369122	N	N	N	N
28	20240625	140245	57	100.00	KOSDAQ		금속	N	N	N	N	N	476	5	2	1.06	57258103	120305	44.71	473	486	472	612	330	471	475.94	0.74	11275	497	484	477	464	457	480	460	50	141	100	320	1	1	50055902	238	-1.30	1.96	12	0.24	-367.00	243.00	1532	20231107	-68.93	470	20240624	1.28	1465	-67.51	20240105	470	1.28	20240624	1745	-72.72	20231107	470	1.28	20240624	0.45	N	009620	100	50 억	369122	N	N	N	N
29	20240625	130245	57	100.00	KOSDAQ		금속	N	N	N	N	N	474	3	2	0.64	50246076	105553	39.23	473	486	472	612	330	471	476.03	0.74	8981	497	484	477	464	457	480	460	50	141	100	320	1	1	50055902	237	-1.29	1.95	12	0.21	-367.00	243.00	1532	20231107	-69.06	470	20240624	0.85	1465	-67.65	20240105	470	0.85	20240624	1745	-72.84	20231107	470	0.85	20240624	0.45	N	009620	100	50 억	369122	N	N	N	N
30	20240625	120246	57	100.00	KOSDAQ		금속	N	N	N	N	N	474	3	2	0.64	40016748	83910	31.18	473	486	473	612	330	471	476.90	0.74	8510	497	484	477	464	457	480	460	50	141	100	320	1	1	50055902	237	-1.29	1.95	12	0.17	-367.00	243.00	1532	20231107	-69.06	470	20240624	0.85	1465	-67.65	20240105	470	0.85	20240624	1745	-72.84	20231107	470	0.85	20240624	0.45	N	009620	100	50 억	369122	N	N	N	N
31	20240625	110248	57	100.00	KOSDAQ		금속	N	N	N	N	N	477	6	2	1.27	30035137	62938	23.39	473	486	473	612	330	471	477.22	0.74	692	497	484	477	464	457	480	460	50	141	100	320	1	1	50055902	239	-1.30	1.96	12	0.13	-367.00	243.00	1532	20231107	-68.86	470	20240624	1.49	1465	-67.44	20240105	470	1.49	20240624	1745	-72.66	20231107	470	1.49	20240624	0.45	N	009620	100	50 억	369122	N	N	N	N
32	20240625	100245	57	100.00	KOSDAQ		금속	N	N	N	N	N	479	8	2	1.70	23876082	50011	18.59	473	486	473	612	330	471	477.42	0.74	-1419	497	484	477	464	457	480	460	50	141	100	320	1	1	50055902	240	-1.31	1.97	12	0.10	-367.00	243.00	1532	20231107	-68.73	470	20240624	1.91	1465	-67.30	20240105	470	1.91	20240624	1745	-72.55	20231107	470	1.91	20240624	0.45	N	009620	100	50 억	369122	N	N	N	N
33	20240625	090245	57	100.00	KOSDAQ		금속	N	N	N	N	N	473	2	2	0.42	2529876	5345	1.99	473	475	473	612	330	471	473.32	0.74	846	497	484	477	464	457	480	460	50	141	100	320	1	1	50055902	237	-1.29	1.95	12	0.01	-367.00	243.00	1532	20231107	-69.13	470	20240624	0.64	1465	-67.71	20240105	470	0.64	20240624	1745	-72.89	20231107	470	0.64	20240624	0.45	N	009620	100	50 억	369122	N	N	N	N
34	20240624	160244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	471	-16	5	-3.29	128551462	268777	94.21	487	490	470	633	341	487	478.28	0.79	-25775	498	492	485	479	472	495	482	50	146	100	340	1	1	50055902	236	-1.28	1.94	12	0.54	-367.00	243.00	1532	20231107	-69.26	470	20240624	0.21	1465	-67.85	20240105	470	0.21	20240624	1745	-73.01	20231107	470	0.21	20240624	0.46	N	009620	100	50 억	394897	N	N	N	N
35	20240624	150244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	473	-14	5	-2.87	120390162	251488	88.15	487	490	470	633	341	487	478.71	0.79	-27494	498	492	485	479	472	495	482	50	146	100	340	1	1	50055902	237	-1.29	1.95	12	0.50	-367.00	243.00	1532	20231107	-69.13	470	20240624	0.64	1465	-67.71	20240105	470	0.64	20240624	1745	-72.89	20231107	470	0.64	20240624	0.46	N	009620	100	50 억	394897	N	N	N	N
36	20240624	140244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	475	-12	5	-2.46	107581034	224429	78.67	487	490	470	633	341	487	479.35	0.79	-21621	498	492	485	479	472	495	482	50	146	100	340	1	1	50055902	238	-1.29	1.95	12	0.45	-367.00	243.00	1532	20231107	-68.99	470	20240624	1.06	1465	-67.58	20240105	470	1.06	20240624	1745	-72.78	20231107	470	1.06	20240624	0.46	N	009620	100	50 억	394897	N	N	N	N
37	20240624	130243	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	478	-9	5	-1.85	104553738	218069	76.44	487	490	470	633	341	487	479.45	0.79	-19833	498	492	485	479	472	495	482	50	146	100	340	1	1	50055902	239	-1.30	1.97	12	0.44	-367.00	243.00	1532	20231107	-68.80	470	20240624	1.70	1465	-67.37	20240105	470	1.70	20240624	1745	-72.61	20231107	470	1.70	20240624	0.46	N	009620	100	50 억	394897	N	N	N	N
38	20240624	120245	57	100.00	KOSDAQ		금속	N	N	N	N	N	484	-3	5	-0.62	51608135	106563	37.35	487	490	479	633	341	487	484.30	0.79	-28512	498	492	485	479	472	495	482	50	146	100	340	1	1	50055902	242	-1.32	1.99	12	0.21	-367.00	243.00	1532	20231107	-68.41	476	20240620	1.68	1465	-66.96	20240105	476	1.68	20240620	1745	-72.26	20231107	476	1.68	20240620	0.46	N	009620	100	50 억	394897	N	N	N	N
39	20240624	110245	57	100.00	KOSDAQ		금속	N	N	N	N	N	482	-5	5	-1.03	33541481	69298	24.29	487	490	479	633	341	487	484.02	0.79	-18156	498	492	485	479	472	495	482	50	146	100	340	1	1	50055902	241	-1.31	1.98	12	0.14	-367.00	243.00	1532	20231107	-68.54	476	20240620	1.26	1465	-67.10	20240105	476	1.26	20240620	1745	-72.38	20231107	476	1.26	20240620	0.46	N	009620	100	50 억	394897	N	N	N	N
40	20240624	100245	57	100.00	KOSDAQ		금속	N	N	N	N	N	488	1	2	0.21	15214715	31263	10.96	487	490	484	633	341	487	486.67	0.79	-4429	498	492	485	479	472	495	482	50	146	100	340	1	1	50055902	244	-1.33	2.01	12	0.06	-367.00	243.00	1532	20231107	-68.15	476	20240620	2.52	1465	-66.69	20240105	476	2.52	20240620	1745	-72.03	20231107	476	2.52	20240620	0.46	N	009620	100	50 억	394897	N	N	N	N
41	20240624	090245	57	100.00	KOSDAQ		금속	N	N	N	N	N	487	0	3	0.00	1380935	2837	0.99	487	487	486	633	341	487	486.76	0.79	-52	498	492	485	479	472	495	482	50	146	100	340	1	1	50055902	244	-1.33	2.00	12	0.01	-367.00	243.00	1532	20231107	-68.21	476	20240620	2.31	1465	-66.76	20240105	476	2.31	20240620	1745	-72.09	20231107	476	2.31	20240620	0.46	N	009620	100	50 억	394897	N	N	N	N
42	20240621	160238	57	100.00	KOSDAQ		금속	N	N	N	N	N	487	-4	5	-0.81	138102545	285097	61.50	485	491	478	638	344	491	484.40	0.86	-44004	521	506	491	476	461	498	468	50	147	100	340	1	1	50055902	244	-1.33	2.00	12	0.57	-367.00	243.00	1532	20231107	-68.21	476	20240620	2.31	1465	-66.76	20240105	476	2.31	20240620	1745	-72.09	20231107	476	2.31	20240620	0.46	N	009620	100	50 억	431074	N	N	N	N
43	20240621	150238	57	100.00	KOSDAQ		금속	N	N	N	N	N	487	-4	5	-0.81	111570718	230298	49.68	485	491	478	638	344	491	484.46	0.86	-38289	521	506	491	476	461	498	468	50	147	100	340	1	1	50055902	244	-1.33	2.00	12	0.46	-367.00	243.00	1532	20231107	-68.21	476	20240620	2.31	1465	-66.76	20240105	476	2.31	20240620	1745	-72.09	20231107	476	2.31	20240620	0.46	N	009620	100	50 억	431074	N	N	N	N
44	20240621	140238	57	100.00	KOSDAQ		금속	N	N	N	N	N	481	-10	5	-2.04	96263407	198682	42.86	485	491	478	638	344	491	484.51	0.86	-24121	521	506	491	476	461	498	468	50	147	100	340	1	1	50055902	241	-1.31	1.98	12	0.40	-367.00	243.00	1532	20231107	-68.60	476	20240620	1.05	1465	-67.17	20240105	476	1.05	20240620	1745	-72.44	20231107	476	1.05	20240620	0.46	N	009620	100	50 억	431074	N	N	N	N
45	20240621	130238	57	100.00	KOSDAQ		금속	N	N	N	N	N	487	-4	5	-0.81	85052295	175470	37.85	485	491	478	638	344	491	484.71	0.86	-23907	521	506	491	476	461	498	468	50	147	100	340	1	1	50055902	244	-1.33	2.00	12	0.35	-367.00	243.00	1532	20231107	-68.21	476	20240620	2.31	1465	-66.76	20240105	476	2.31	20240620	1745	-72.09	20231107	476	2.31	20240620	0.46	N	009620	100	50 억	431074	N	N	N	N
46	20240621	120240	57	100.00	KOSDAQ		금속	N	N	N	N	N	484	-7	5	-1.43	57384916	118290	25.52	485	491	478	638	344	491	485.12	0.86	-29543	521	506	491	476	461	498	468	50	147	100	340	1	1	50055902	242	-1.32	1.99	12	0.24	-367.00	243.00	1532	20231107	-68.41	476	20240620	1.68	1465	-66.96	20240105	476	1.68	20240620	1745	-72.26	20231107	476	1.68	20240620	0.46	N	009620	100	50 억	431074	N	N	N	N
47	20240621	110239	57	100.00	KOSDAQ		금속	N	N	N	N	N	482	-9	5	-1.83	51907817	106965	23.07	485	491	478	638	344	491	485.28	0.86	-31004	521	506	491	476	461	498	468	50	147	100	340	1	1	50055902	241	-1.31	1.98	12	0.21	-367.00	243.00	1532	20231107	-68.54	476	20240620	1.26	1465	-67.10	20240105	476	1.26	20240620	1745	-72.38	20231107	476	1.26	20240620	0.46	N	009620	100	50 억	431074	N	N	N	N
48	20240621	100238	57	100.00	KOSDAQ		금속	N	N	N	N	N	487	-4	5	-0.81	28602403	58934	12.71	485	488	482	638	344	491	485.33	0.86	-24695	521	506	491	476	461	498	468	50	147	100	340	1	1	50055902	244	-1.33	2.00	12	0.12	-367.00	243.00	1532	20231107	-68.21	476	20240620	2.31	1465	-66.76	20240105	476	2.31	20240620	1745	-72.09	20231107	476	2.31	20240620	0.46	N	009620	100	50 억	431074	N	N	N	N
49	20240621	090240	57	100.00	KOSDAQ		금속	N	N	N	N	N	485	-6	5	-1.22	3326624	6859	1.48	485	486	485	638	344	491	485.00	0.86	-4597	521	506	491	476	461	498	468	50	147	100	340	1	1	50055902	243	-1.32	2.00	12	0.01	-367.00	243.00	1532	20231107	-68.34	476	20240620	1.89	1465	-66.89	20240105	476	1.89	20240620	1745	-72.21	20231107	476	1.89	20240620	0.46	N	009620	100	50 억	431074	N	N	N	N
50	20240620	160239	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	491	3	2	0.61	224997984	454415	72.90	500	506	476	634	342	488	495.14	0.74	61685	508	498	489	479	470	493	474	50	146	100	340	1	1	50055902	246	-1.34	2.02	12	0.91	-367.00	243.00	1532	20231107	-67.95	476	20240620	3.15	1465	-66.48	20240105	476	3.15	20240620	1745	-71.86	20231107	476	3.15	20240620	0.48	N	009620	100	50 억	369683	N	N	N	N
51	20240620	150238	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	498	10	2	2.05	200984310	405612	65.07	500	506	476	634	342	488	495.51	0.74	45286	508	498	489	479	470	493	474	50	146	100	340	1	1	50055902	249	-1.36	2.05	12	0.81	-367.00	243.00	1532	20231107	-67.49	476	20240620	4.62	1465	-66.01	20240105	476	4.62	20240620	1745	-71.46	20231107	476	4.62	20240620	0.48	N	009620	100	50 억	369683	N	N	N	N
52	20240620	140238	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	502	14	2	2.87	189287517	382058	61.30	500	506	476	634	342	488	495.44	0.74	42958	508	498	489	479	470	493	474	50	146	100	340	1	1	50055902	251	-1.37	2.07	12	0.76	-367.00	243.00	1532	20231107	-67.23	476	20240620	5.46	1465	-65.73	20240105	476	5.46	20240620	1745	-71.23	20231107	476	5.46	20240620	0.48	N	009620	100	50 억	369683	N	N	N	N
53	20240620	130238	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	498	10	2	2.05	109829730	222492	35.70	500	506	476	634	342	488	493.63	0.74	23151	508	498	489	479	470	493	474	50	146	100	340	1	1	50055902	249	-1.36	2.05	12	0.44	-367.00	243.00	1532	20231107	-67.49	476	20240620	4.62	1465	-66.01	20240105	476	4.62	20240620	1745	-71.46	20231107	476	4.62	20240620	0.48	N	009620	100	50 억	369683	N	N	N	N
54	20240620	120238	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	497	9	2	1.84	72404855	147553	23.67	500	500	476	634	342	488	490.70	0.74	22281	508	498	489	479	470	493	474	50	146	100	340	1	1	50055902	249	-1.35	2.05	12	0.29	-367.00	243.00	1532	20231107	-67.56	476	20240620	4.41	1465	-66.08	20240105	476	4.41	20240620	1745	-71.52	20231107	476	4.41	20240620	0.48	N	009620	100	50 억	369683	N	N	N	N
55	20240620	110239	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	495	7	2	1.43	59275882	121018	19.42	500	500	476	634	342	488	489.81	0.74	17392	508	498	489	479	470	493	474	50	146	100	340	1	1	50055902	248	-1.35	2.04	12	0.24	-367.00	243.00	1532	20231107	-67.69	476	20240620	3.99	1465	-66.21	20240105	476	3.99	20240620	1745	-71.63	20231107	476	3.99	20240620	0.48	N	009620	100	50 억	369683	N	N	N	N
56	20240620	100239	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	495	7	2	1.43	37985318	77600	12.45	500	500	476	634	342	488	489.50	0.74	7587	508	498	489	479	470	493	474	50	146	100	340	1	1	50055902	248	-1.35	2.04	12	0.16	-367.00	243.00	1532	20231107	-67.69	476	20240620	3.99	1465	-66.21	20240105	476	3.99	20240620	1745	-71.63	20231107	476	3.99	20240620	0.48	N	009620	100	50 억	369683	N	N	N	N
57	20240620	090239	57	100.00	KOSDAQ		금속	N	N	N	N	N	496	8	2	1.64	1811784	3642	0.58	500	500	496	634	342	488	497.47	0.74	1889	508	498	489	479	470	493	474	50	146	100	340	1	1	50055902	248	-1.35	2.04	12	0.01	-367.00	243.00	1532	20231107	-67.62	480	20240619	3.33	1465	-66.14	20240105	480	3.33	20240619	1745	-71.58	20231107	480	3.33	20240619	0.48	N	009620	100	50 억	369683	N	N	N	N
58	20240619	160237	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	488	-12	5	-2.40	303783560	623158	120.23	495	499	480	650	350	500	487.49	0.84	-51714	530	514	502	486	474	509	481	50	150	100	350	1	1	50055902	244	-1.33	2.01	12	1.24	-367.00	243.00	1532	20231107	-68.15	480	20240619	1.67	1465	-66.69	20240105	480	1.67	20240619	1745	-72.03	20231107	480	1.67	20240619	0.48	N	009620	100	50 억	421554	N	N	N	N
59	20240619	150236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	487	-13	5	-2.60	271441804	557188	107.50	495	499	480	650	350	500	487.16	0.84	-71548	530	514	502	486	474	509	481	50	150	100	350	1	1	50055902	244	-1.33	2.00	12	1.11	-367.00	243.00	1532	20231107	-68.21	480	20240619	1.46	1465	-66.76	20240105	480	1.46	20240619	1745	-72.09	20231107	480	1.46	20240619	0.48	N	009620	100	50 억	421554	N	N	N	N
60	20240619	140239	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	486	-14	5	-2.80	252876949	518897	100.11	495	499	480	650	350	500	487.34	0.84	-80793	530	514	502	486	474	509	481	50	150	100	350	1	1	50055902	243	-1.32	2.00	12	1.04	-367.00	243.00	1532	20231107	-68.28	480	20240619	1.25	1465	-66.83	20240105	480	1.25	20240619	1745	-72.15	20231107	480	1.25	20240619	0.48	N	009620	100	50 억	421554	N	N	N	N
61	20240619	130236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	485	-15	5	-3.00	238874568	489996	94.54	495	499	480	650	350	500	487.50	0.84	-84020	530	514	502	486	474	509	481	50	150	100	350	1	1	50055902	243	-1.32	2.00	12	0.98	-367.00	243.00	1532	20231107	-68.34	480	20240619	1.04	1465	-66.89	20240105	480	1.04	20240619	1745	-72.21	20231107	480	1.04	20240619	0.48	N	009620	100	50 억	421554	N	N	N	N
62	20240619	120237	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	484	-16	5	-3.20	195571802	400127	77.20	495	499	481	650	350	500	488.77	0.84	-92822	530	514	502	486	474	509	481	50	150	100	350	1	1	50055902	242	-1.32	1.99	12	0.80	-367.00	243.00	1532	20231107	-68.41	481	20240619	0.62	1465	-66.96	20240105	481	0.62	20240619	1745	-72.26	20231107	481	0.62	20240619	0.48	N	009620	100	50 억	421554	N	N	N	N
63	20240619	110238	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	486	-14	5	-2.80	169115412	345500	66.66	495	499	482	650	350	500	489.48	0.84	-89635	530	514	502	486	474	509	481	50	150	100	350	1	1	50055902	243	-1.32	2.00	12	0.69	-367.00	243.00	1532	20231107	-68.28	482	20240619	0.83	1465	-66.83	20240105	482	0.83	20240619	1745	-72.15	20231107	482	0.83	20240619	0.48	N	009620	100	50 억	421554	N	N	N	N
64	20240619	100239	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	491	-9	5	-1.80	114776616	233737	45.10	495	499	486	650	350	500	491.05	0.84	-80260	530	514	502	486	474	509	481	50	150	100	350	1	1	50055902	246	-1.34	2.02	12	0.47	-367.00	243.00	1532	20231107	-67.95	486	20240619	1.03	1465	-66.48	20240105	486	1.03	20240619	1745	-71.86	20231107	486	1.03	20240619	0.48	N	009620	100	50 억	421554	N	N	N	N
65	20240619	090242	57	100.00	KOSDAQ		금속	N	N	N	N	N	499	-1	5	-0.20	2826035	5701	1.10	495	499	495	650	350	500	495.71	0.84	-1253	530	514	502	486	474	509	481	50	150	100	350	1	1	50055902	250	-1.36	2.05	12	0.01	-367.00	243.00	1532	20231107	-67.43	490	20240618	1.84	1465	-65.94	20240105	490	1.84	20240618	1745	-71.40	20231107	490	1.84	20240618	0.48	N	009620	100	50 억	421554	N	N	N	N
66	20240618	160236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	500	-5	5	-0.99	258936487	517027	105.96	506	518	490	656	354	505	500.82	0.89	-28250	555	529	517	491	479	524	486	50	151	100	350	1	1	50055902	250	-1.36	2.06	12	1.03	-367.00	243.00	1532	20231107	-67.36	490	20240618	2.04	1465	-65.87	20240105	490	2.04	20240618	1745	-71.35	20231107	490	2.04	20240618	0.49	N	009620	100	50 억	447716	N	N	N	N
67	20240618	150234	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	496	-9	5	-1.78	245035576	489028	100.22	506	518	490	656	354	505	501.07	0.89	-24144	555	529	517	491	479	524	486	50	151	100	350	1	1	50055902	248	-1.35	2.04	12	0.98	-367.00	243.00	1532	20231107	-67.62	490	20240618	1.22	1465	-66.14	20240105	490	1.22	20240618	1745	-71.58	20231107	490	1.22	20240618	0.49	N	009620	100	50 억	447716	N	N	N	N
68	20240618	140235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	497	-8	5	-1.58	154715895	306225	62.76	506	518	497	656	354	505	505.24	0.89	-28066	555	529	517	491	479	524	486	50	151	100	350	1	1	50055902	249	-1.35	2.05	12	0.61	-367.00	243.00	1532	20231107	-67.56	497	20240618	0.00	1465	-66.08	20240105	497	0.00	20240618	1745	-71.52	20231107	497	0.00	20240618	0.49	N	009620	100	50 억	447716	N	N	N	N
69	20240618	130237	57	100.00	KOSDAQ		금속	N	N	N	N	N	503	-2	5	-0.40	117653387	231996	47.55	506	518	502	656	354	505	507.14	0.89	-29671	555	529	517	491	479	524	486	50	151	100	350	1	1	50055902	252	-1.37	2.07	12	0.46	-367.00	243.00	1532	20231107	-67.17	500	20240605	0.60	1465	-65.67	20240105	500	0.60	20240605	1745	-71.17	20231107	500	0.60	20240605	0.49	N	009620	100	50 억	447716	N	N	N	N
70	20240618	120237	57	100.00	KOSDAQ		금속	N	N	N	N	N	504	-1	5	-0.20	101847553	200592	41.11	506	518	502	656	354	505	507.73	0.89	-29346	555	529	517	491	479	524	486	50	151	100	350	1	1	50055902	252	-1.37	2.07	12	0.40	-367.00	243.00	1532	20231107	-67.10	500	20240605	0.80	1465	-65.60	20240105	500	0.80	20240605	1745	-71.12	20231107	500	0.80	20240605	0.49	N	009620	100	50 억	447716	N	N	N	N
71	20240618	110236	57	100.00	KOSDAQ		금속	N	N	N	N	N	508	3	2	0.59	83810543	164844	33.78	506	518	502	656	354	505	508.42	0.89	-36050	555	529	517	491	479	524	486	50	151	100	350	1	1	50055902	254	-1.38	2.09	12	0.33	-367.00	243.00	1532	20231107	-66.84	500	20240605	1.60	1465	-65.32	20240105	500	1.60	20240605	1745	-70.89	20231107	500	1.60	20240605	0.49	N	009620	100	50 억	447716	N	N	N	N
72	20240618	100236	57	100.00	KOSDAQ		금속	N	N	N	N	N	507	2	2	0.40	49193639	96330	19.74	506	518	505	656	354	505	510.68	0.89	-19803	555	529	517	491	479	524	486	50	151	100	350	1	1	50055902	254	-1.38	2.09	12	0.19	-367.00	243.00	1532	20231107	-66.91	500	20240605	1.40	1465	-65.39	20240105	500	1.40	20240605	1745	-70.95	20231107	500	1.40	20240605	0.49	N	009620	100	50 억	447716	N	N	N	N
73	20240618	090238	57	100.00	KOSDAQ		금속	N	N	N	N	N	509	4	2	0.79	788881	1553	0.32	506	513	506	656	354	505	507.97	0.89	-626	555	529	517	491	479	524	486	50	151	100	350	1	1	50055902	255	-1.39	2.09	12	0.00	-367.00	243.00	1532	20231107	-66.78	500	20240605	1.80	1465	-65.26	20240105	500	1.80	20240605	1745	-70.83	20231107	500	1.80	20240605	0.49	N	009620	100	50 억	447716	N	N	N	N
74	20240617	160235	57	100.00	KOSDAQ		금속	N	N	N	N	N	505	-7	5	-1.37	254484600	487051	113.12	512	543	505	665	359	512	522.57	0.80	39279	543	527	514	498	485	521	492	50	153	100	350	1	1	50055902	253	-1.38	2.08	12	0.97	-367.00	243.00	1532	20231107	-67.04	500	20240605	1.00	1465	-65.53	20240105	500	1.00	20240605	1745	-71.06	20231107	500	1.00	20240605	0.49	N	009620	100	50 억	401810	N	N	N	N
75	20240617	150239	57	100.00	KOSDAQ		금속	N	N	N	N	N	510	-2	5	-0.39	219252463	417389	96.94	512	543	505	665	359	512	525.30	0.80	45213	543	527	514	498	485	521	492	50	153	100	350	1	1	50055902	255	-1.39	2.10	12	0.83	-367.00	243.00	1532	20231107	-66.71	500	20240605	2.00	1465	-65.19	20240105	500	2.00	20240605	1745	-70.77	20231107	500	2.00	20240605	0.49	N	009620	100	50 억	401810	N	N	N	N
76	20240617	140234	57	100.00	KOSDAQ		금속	N	N	N	N	N	516	4	2	0.78	195321849	370448	86.04	512	543	510	665	359	512	527.26	0.80	45120	543	527	514	498	485	521	492	50	153	100	350	1	1	50055902	258	-1.41	2.12	12	0.74	-367.00	243.00	1532	20231107	-66.32	500	20240605	3.20	1465	-64.78	20240105	500	3.20	20240605	1745	-70.43	20231107	500	3.20	20240605	0.49	N	009620	100	50 억	401810	N	N	N	N
77	20240617	130234	57	100.00	KOSDAQ		금속	N	N	N	N	N	522	10	2	1.95	166570093	314759	73.10	512	543	510	665	359	512	529.20	0.80	34995	543	527	514	498	485	521	492	50	153	100	350	1	1	50055902	261	-1.42	2.15	12	0.63	-367.00	243.00	1532	20231107	-65.93	500	20240605	4.40	1465	-64.37	20240105	500	4.40	20240605	1745	-70.09	20231107	500	4.40	20240605	0.49	N	009620	100	50 억	401810	N	N	N	N
78	20240617	120234	57	100.00	KOSDAQ		금속	N	N	N	N	N	530	18	2	3.52	159679419	301623	70.05	512	543	510	665	359	512	529.40	0.80	34513	543	527	514	498	485	521	492	50	153	100	350	1	1	50055902	265	-1.44	2.18	12	0.60	-367.00	243.00	1532	20231107	-65.40	500	20240605	6.00	1465	-63.82	20240105	500	6.00	20240605	1745	-69.63	20231107	500	6.00	20240605	0.49	N	009620	100	50 억	401810	N	N	N	N
79	20240617	110233	57	100.00	KOSDAQ		금속	N	N	N	N	N	538	26	2	5.08	92403104	175879	40.85	512	538	510	665	359	512	525.38	0.80	66145	543	527	514	498	485	521	492	50	153	100	350	1	1	50055902	269	-1.47	2.21	12	0.35	-367.00	243.00	1532	20231107	-64.88	500	20240605	7.60	1465	-63.28	20240105	500	7.60	20240605	1745	-69.17	20231107	500	7.60	20240605	0.49	N	009620	100	50 억	401810	N	N	N	N
80	20240617	100235	57	100.00	KOSDAQ		금속	N	N	N	N	N	517	5	2	0.98	19380762	37755	8.77	512	517	510	665	359	512	513.33	0.80	-541	543	527	514	498	485	521	492	50	153	100	350	1	1	50055902	259	-1.41	2.13	12	0.08	-367.00	243.00	1532	20231107	-66.25	500	20240605	3.40	1465	-64.71	20240105	500	3.40	20240605	1745	-70.37	20231107	500	3.40	20240605	0.49	N	009620	100	50 억	401810	N	N	N	N
81	20240617	090234	57	100.00	KOSDAQ		금속	N	N	N	N	N	511	-1	5	-0.20	2846498	5563	1.29	512	512	510	665	359	512	511.68	0.80	-1639	543	527	514	498	485	521	492	50	153	100	350	1	1	50055902	256	-1.39	2.10	12	0.01	-367.00	243.00	1532	20231107	-66.64	500	20240605	2.20	1465	-65.12	20240105	500	2.20	20240605	1745	-70.72	20231107	500	2.20	20240605	0.49	N	009620	100	50 억	401810	N	N	N	N
82	20240614	160219	57	100.00	KOSDAQ		금속	N	N	N	N	N	512	-15	5	-2.85	220617450	430322	43.43	530	530	501	685	369	527	512.68	0.93	-68609	579	552	529	502	479	566	516	50	158	100	360	1	1	50055902	256	-1.40	2.11	12	0.86	-367.00	243.00	1532	20231107	-66.58	500	20240605	2.40	1465	-65.05	20240105	500	2.40	20240605	1745	-70.66	20231107	500	2.40	20240605	0.50	N	009620	100	50 억	463738	N	N	N	N
83	20240614	150219	57	100.00	KOSDAQ		금속	N	N	N	N	N	509	-18	5	-3.42	209420573	408229	41.20	530	530	501	685	369	527	513.00	0.93	-68628	579	552	529	502	479	566	516	50	158	100	360	1	1	50055902	255	-1.39	2.09	12	0.82	-367.00	243.00	1532	20231107	-66.78	500	20240605	1.80	1465	-65.26	20240105	500	1.80	20240605	1745	-70.83	20231107	500	1.80	20240605	0.50	N	009620	100	50 억	463738	N	N	N	N
84	20240614	140219	57	100.00	KOSDAQ		금속	N	N	N	N	N	509	-18	5	-3.42	146854562	284882	28.75	530	530	503	685	369	527	515.49	0.93	-61087	579	552	529	502	479	566	516	50	158	100	360	1	1	50055902	255	-1.39	2.09	12	0.57	-367.00	243.00	1532	20231107	-66.78	500	20240605	1.80	1465	-65.26	20240105	500	1.80	20240605	1745	-70.83	20231107	500	1.80	20240605	0.50	N	009620	100	50 억	463738	N	N	N	N
85	20240614	130218	57	100.00	KOSDAQ		금속	N	N	N	N	N	515	-12	5	-2.28	126063727	244234	24.65	530	530	503	685	369	527	516.16	0.93	-61900	579	552	529	502	479	566	516	50	158	100	360	1	1	50055902	258	-1.40	2.12	12	0.49	-367.00	243.00	1532	20231107	-66.38	500	20240605	3.00	1465	-64.85	20240105	500	3.00	20240605	1745	-70.49	20231107	500	3.00	20240605	0.50	N	009620	100	50 억	463738	N	N	N	N
86	20240614	120220	57	100.00	KOSDAQ		금속	N	N	N	N	N	517	-10	5	-1.90	118801427	230138	23.23	530	530	503	685	369	527	516.22	0.93	-62127	579	552	529	502	479	566	516	50	158	100	360	1	1	50055902	259	-1.41	2.13	12	0.46	-367.00	243.00	1532	20231107	-66.25	500	20240605	3.40	1465	-64.71	20240105	500	3.40	20240605	1745	-70.37	20231107	500	3.40	20240605	0.50	N	009620	100	50 억	463738	N	N	N	N
87	20240614	110231	57	100.00	KOSDAQ		금속	N	N	N	N	N	516	-11	5	-2.09	85382742	165475	16.70	530	530	503	685	369	527	515.99	0.93	-58695	579	552	529	502	479	566	516	50	158	100	360	1	1	50055902	258	-1.41	2.12	12	0.33	-367.00	243.00	1532	20231107	-66.32	500	20240605	3.20	1465	-64.78	20240105	500	3.20	20240605	1745	-70.43	20231107	500	3.20	20240605	0.50	N	009620	100	50 억	463738	N	N	N	N
88	20240614	100232	57	100.00	KOSDAQ		금속	N	N	N	N	N	523	-4	5	-0.76	30910191	59209	5.98	530	530	519	685	369	527	522.05	0.93	-36018	579	552	529	502	479	566	516	50	158	100	360	1	1	50055902	262	-1.43	2.15	12	0.12	-367.00	243.00	1532	20231107	-65.86	500	20240605	4.60	1465	-64.30	20240105	500	4.60	20240605	1745	-70.03	20231107	500	4.60	20240605	0.50	N	009620	100	50 억	463738	N	N	N	N
89	20240614	090233	57	100.00	KOSDAQ		금속	N	N	N	N	N	520	-7	5	-1.33	5357549	10206	1.03	530	530	520	685	369	527	524.94	0.93	-3935	579	552	529	502	479	566	516	50	158	100	360	1	1	50055902	260	-1.42	2.14	12	0.02	-367.00	243.00	1532	20231107	-66.06	500	20240605	4.00	1465	-64.51	20240105	500	4.00	20240605	1745	-70.20	20231107	500	4.00	20240605	0.50	N	009620	100	50 억	463738	N	N	N	N
90	20240613	160230	57	100.00	KOSDAQ		금속	N	N	N	N	N	527	21	2	4.15	528350918	990604	478.98	506	556	506	657	355	506	533.36	0.76	91161	522	514	507	499	492	510	495	50	151	100	350	1	1	50055902	264	-1.44	2.17	12	1.98	-367.00	243.00	1532	20231107	-65.60	500	20240605	5.40	1465	-64.03	20240105	500	5.40	20240605	1745	-69.80	20231107	500	5.40	20240605	0.50	N	009620	100	50 억	379116	N	N	N	N
91	20240613	150234	57	100.00	KOSDAQ		금속	N	N	N	N	N	527	21	2	4.15	515907357	966899	467.52	506	556	506	657	355	506	533.57	0.76	92259	522	514	507	499	492	510	495	50	151	100	350	1	1	50055902	264	-1.44	2.17	12	1.93	-367.00	243.00	1532	20231107	-65.60	500	20240605	5.40	1465	-64.03	20240105	500	5.40	20240605	1745	-69.80	20231107	500	5.40	20240605	0.50	N	009620	100	50 억	379116	N	N	N	N
92	20240613	140231	57	100.00	KOSDAQ		금속	N	N	N	N	N	532	26	2	5.14	492012132	921589	445.61	506	556	506	657	355	506	533.87	0.76	80316	522	514	507	499	492	510	495	50	151	100	350	1	1	50055902	266	-1.45	2.19	12	1.84	-367.00	243.00	1532	20231107	-65.27	500	20240605	6.40	1465	-63.69	20240105	500	6.40	20240605	1745	-69.51	20231107	500	6.40	20240605	0.50	N	009620	100	50 억	379116	N	N	N	N
93	20240613	130231	57	100.00	KOSDAQ		금속	N	N	N	N	N	533	27	2	5.34	464284844	869780	420.56	506	556	506	657	355	506	533.80	0.76	80870	522	514	507	499	492	510	495	50	151	100	350	1	1	50055902	267	-1.45	2.19	12	1.74	-367.00	243.00	1532	20231107	-65.21	500	20240605	6.60	1465	-63.62	20240105	500	6.60	20240605	1745	-69.46	20231107	500	6.60	20240605	0.50	N	009620	100	50 억	379116	N	N	N	N
94	20240613	120230	57	100.00	KOSDAQ		금속	N	N	N	N	N	534	28	2	5.53	433415116	811578	392.42	506	556	506	657	355	506	534.04	0.76	90856	522	514	507	499	492	510	495	50	151	100	350	1	1	50055902	267	-1.46	2.20	12	1.62	-367.00	243.00	1532	20231107	-65.14	500	20240605	6.80	1465	-63.55	20240105	500	6.80	20240605	1745	-69.40	20231107	500	6.80	20240605	0.50	N	009620	100	50 억	379116	N	N	N	N
95	20240613	110230	57	100.00	KOSDAQ		금속	N	N	N	N	N	532	26	2	5.14	404304264	756824	365.94	506	556	506	657	355	506	534.21	0.76	95173	522	514	507	499	492	510	495	50	151	100	350	1	1	50055902	266	-1.45	2.19	12	1.51	-367.00	243.00	1532	20231107	-65.27	500	20240605	6.40	1465	-63.69	20240105	500	6.40	20240605	1745	-69.51	20231107	500	6.40	20240605	0.50	N	009620	100	50 억	379116	N	N	N	N
96	20240613	100230	57	100.00	KOSDAQ		금속	N	N	N	N	N	542	36	2	7.11	300862866	561128	271.32	506	556	506	657	355	506	536.18	0.76	61880	522	514	507	499	492	510	495	50	151	100	350	1	1	50055902	271	-1.48	2.23	12	1.12	-367.00	243.00	1532	20231107	-64.62	500	20240605	8.40	1465	-63.00	20240105	500	8.40	20240605	1745	-68.94	20231107	500	8.40	20240605	0.50	N	009620	100	50 억	379116	N	N	N	N
97	20240613	090233	57	100.00	KOSDAQ		금속	N	N	N	N	N	509	3	2	0.59	389634	770	0.37	506	509	506	657	355	506	506.02	0.76	-65	522	514	507	499	492	510	495	50	151	100	350	1	1	50055902	255	-1.39	2.09	12	0.00	-367.00	243.00	1532	20231107	-66.78	500	20240605	1.80	1465	-65.26	20240105	500	1.80	20240605	1745	-70.83	20231107	500	1.80	20240605	0.50	N	009620	100	50 억	379116	N	N	N	N
98	20240612	160227	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	506	-4	5	-0.78	104767050	205800	89.70	509	515	500	663	357	510	509.07	0.76	517	526	518	512	504	498	515	501	50	153	100	350	1	1	50055902	253	-1.38	2.08	12	0.41	-367.00	243.00	1532	20231107	-66.97	500	20240612	1.20	1465	-65.46	20240105	500	1.20	20240612	1745	-71.00	20231107	500	1.20	20240612	0.52	N	009620	100	50 억	380695	N	N	N	N
99	20240612	150235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	506	-4	5	-0.78	98969310	194308	84.69	509	515	500	663	357	510	509.34	0.76	1619	526	518	512	504	498	515	501	50	153	100	350	1	1	50055902	253	-1.38	2.08	12	0.39	-367.00	243.00	1532	20231107	-66.97	500	20240612	1.20	1465	-65.46	20240105	500	1.20	20240612	1745	-71.00	20231107	500	1.20	20240612	0.52	N	009620	100	50 억	380695	N	N	N	N
100	20240612	140229	57	100.00	KOSDAQ		금속	N	N	N	N	N	507	-3	5	-0.59	79885115	156426	68.18	509	515	506	663	357	510	510.69	0.76	1229	526	518	512	504	498	515	501	50	153	100	350	1	1	50055902	254	-1.38	2.09	12	0.31	-367.00	243.00	1532	20231107	-66.91	500	20240605	1.40	1465	-65.39	20240105	500	1.40	20240605	1745	-70.95	20231107	500	1.40	20240605	0.52	N	009620	100	50 억	380695	N	N	N	N
101	20240612	130230	57	100.00	KOSDAQ		금속	N	N	N	N	N	515	5	2	0.98	64586277	126336	55.06	509	515	508	663	357	510	511.23	0.76	5650	526	518	512	504	498	515	501	50	153	100	350	1	1	50055902	258	-1.40	2.12	12	0.25	-367.00	243.00	1532	20231107	-66.38	500	20240605	3.00	1465	-64.85	20240105	500	3.00	20240605	1745	-70.49	20231107	500	3.00	20240605	0.52	N	009620	100	50 억	380695	N	N	N	N
102	20240612	120229	57	100.00	KOSDAQ		금속	N	N	N	N	N	512	2	2	0.39	49720054	97245	42.38	509	515	509	663	357	510	511.29	0.76	10499	526	518	512	504	498	515	501	50	153	100	350	1	1	50055902	256	-1.40	2.11	12	0.19	-367.00	243.00	1532	20231107	-66.58	500	20240605	2.40	1465	-65.05	20240105	500	2.40	20240605	1745	-70.66	20231107	500	2.40	20240605	0.52	N	009620	100	50 억	380695	N	N	N	N
103	20240612	110228	57	100.00	KOSDAQ		금속	N	N	N	N	N	511	1	2	0.20	37315019	72958	31.80	509	515	509	663	357	510	511.46	0.76	20827	526	518	512	504	498	515	501	50	153	100	350	1	1	50055902	256	-1.39	2.10	12	0.15	-367.00	243.00	1532	20231107	-66.64	500	20240605	2.20	1465	-65.12	20240105	500	2.20	20240605	1745	-70.72	20231107	500	2.20	20240605	0.52	N	009620	100	50 억	380695	N	N	N	N
104	20240612	100229	57	100.00	KOSDAQ		금속	N	N	N	N	N	513	3	2	0.59	27947338	54702	23.84	509	514	509	663	357	510	510.90	0.76	16652	526	518	512	504	498	515	501	50	153	100	350	1	1	50055902	257	-1.40	2.11	12	0.11	-367.00	243.00	1532	20231107	-66.51	500	20240605	2.60	1465	-64.98	20240105	500	2.60	20240605	1745	-70.60	20231107	500	2.60	20240605	0.52	N	009620	100	50 억	380695	N	N	N	N
105	20240612	090229	57	100.00	KOSDAQ		금속	N	N	N	N	N	510	0	3	0.00	3438246	6746	2.94	509	512	509	663	357	510	509.67	0.76	3843	526	518	512	504	498	515	501	50	153	100	350	1	1	50055902	255	-1.39	2.10	12	0.01	-367.00	243.00	1532	20231107	-66.71	500	20240605	2.00	1465	-65.19	20240105	500	2.00	20240605	1745	-70.77	20231107	500	2.00	20240605	0.52	N	009620	100	50 억	380695	N	N	N	N
106	20240610	160228	57	100.00	KOSDAQ		금속	N	N	N	N	N	517	0	3	0.00	74976999	145877	54.08	517	526	509	672	362	517	513.97	0.92	-28221	541	528	519	506	497	535	513	50	155	100	360	1	1	50055902	259	-1.41	2.13	12	0.29	-367.00	243.00	1532	20231107	-66.25	500	20240605	3.40	1465	-64.71	20240105	500	3.40	20240605	1745	-70.37	20231107	500	3.40	20240605	0.63	N	009620	100	50 억	462311	N	N	N	N
107	20240610	150228	57	100.00	KOSDAQ		금속	N	N	N	N	N	517	0	3	0.00	73631174	143279	53.12	517	526	509	672	362	517	513.90	0.92	-28261	541	528	519	506	497	535	513	50	155	100	360	1	1	50055902	259	-1.41	2.13	12	0.29	-367.00	243.00	1532	20231107	-66.25	500	20240605	3.40	1465	-64.71	20240105	500	3.40	20240605	1745	-70.37	20231107	500	3.40	20240605	0.63	N	009620	100	50 억	462311	N	N	N	N
108	20240610	140228	57	100.00	KOSDAQ		금속	N	N	N	N	N	519	2	2	0.39	61416424	119769	44.40	517	526	509	672	362	517	512.79	0.92	-17599	541	528	519	506	497	535	513	50	155	100	360	1	1	50055902	260	-1.41	2.14	12	0.24	-367.00	243.00	1532	20231107	-66.12	500	20240605	3.80	1465	-64.57	20240105	500	3.80	20240605	1745	-70.26	20231107	500	3.80	20240605	0.63	N	009620	100	50 억	462311	N	N	N	N
109	20240610	130228	57	100.00	KOSDAQ		금속	N	N	N	N	N	513	-4	5	-0.77	53850052	105048	38.94	517	526	509	672	362	517	512.62	0.92	-16746	541	528	519	506	497	535	513	50	155	100	360	1	1	50055902	257	-1.40	2.11	12	0.21	-367.00	243.00	1532	20231107	-66.51	500	20240605	2.60	1465	-64.98	20240105	500	2.60	20240605	1745	-70.60	20231107	500	2.60	20240605	0.63	N	009620	100	50 억	462311	N	N	N	N
110	20240610	120228	57	100.00	KOSDAQ		금속	N	N	N	N	N	514	-3	5	-0.58	42216945	82314	30.52	517	526	509	672	362	517	512.88	0.92	-17862	541	528	519	506	497	535	513	50	155	100	360	1	1	50055902	257	-1.40	2.12	12	0.16	-367.00	243.00	1532	20231107	-66.45	500	20240605	2.80	1465	-64.91	20240105	500	2.80	20240605	1745	-70.54	20231107	500	2.80	20240605	0.63	N	009620	100	50 억	462311	N	N	N	N
111	20240610	110228	57	100.00	KOSDAQ		금속	N	N	N	N	N	512	-5	5	-0.97	29765725	58037	21.52	517	526	509	672	362	517	512.87	0.92	-20462	541	528	519	506	497	535	513	50	155	100	360	1	1	50055902	256	-1.40	2.11	12	0.12	-367.00	243.00	1532	20231107	-66.58	500	20240605	2.40	1465	-65.05	20240105	500	2.40	20240605	1745	-70.66	20231107	500	2.40	20240605	0.63	N	009620	100	50 억	462311	N	N	N	N
112	20240610	100229	57	100.00	KOSDAQ		금속	N	N	N	N	N	510	-7	5	-1.35	26513977	51679	19.16	517	526	509	672	362	517	513.05	0.92	-20247	541	528	519	506	497	535	513	50	155	100	360	1	1	50055902	255	-1.39	2.10	12	0.10	-367.00	243.00	1532	20231107	-66.71	500	20240605	2.00	1465	-65.19	20240105	500	2.00	20240605	1745	-70.77	20231107	500	2.00	20240605	0.63	N	009620	100	50 억	462311	N	N	N	N
113	20240610	090233	57	100.00	KOSDAQ		금속	N	N	N	N	N	524	7	2	1.35	5349822	10329	3.83	517	526	516	672	362	517	517.94	0.92	-4758	541	528	519	506	497	535	513	50	155	100	360	1	1	50055902	262	-1.43	2.16	12	0.02	-367.00	243.00	1532	20231107	-65.80	500	20240605	4.80	1465	-64.23	20240105	500	4.80	20240605	1745	-69.97	20231107	500	4.80	20240605	0.63	N	009620	100	50 억	462311	N	N	N	N
114	20240607	160233	57	100.00	KOSDAQ		금속	N	N	N	N	N	517	3	2	0.58	139518803	267763	55.97	514	532	510	668	360	514	521.05	0.82	47829	547	530	515	498	483	523	491	50	154	100	350	1	1	50055902	259	-1.41	2.13	12	0.53	-367.00	243.00	1532	20231107	-66.25	500	20240605	3.40	1465	-64.71	20240105	500	3.40	20240605	1745	-70.37	20231107	500	3.40	20240605	0.63	N	009620	100	50 억	412908	N	N	N	N
115	20240607	150236	57	100.00	KOSDAQ		금속	N	N	N	N	N	516	2	2	0.39	136338051	261602	54.69	514	532	510	668	360	514	521.17	0.82	47109	547	530	515	498	483	523	491	50	154	100	350	1	1	50055902	258	-1.41	2.12	12	0.52	-367.00	243.00	1532	20231107	-66.32	500	20240605	3.20	1465	-64.78	20240105	500	3.20	20240605	1745	-70.43	20231107	500	3.20	20240605	0.63	N	009620	100	50 억	412908	N	N	N	N
116	20240607	140233	57	100.00	KOSDAQ		금속	N	N	N	N	N	516	2	2	0.39	131897014	253004	52.89	514	532	510	668	360	514	521.32	0.82	44885	547	530	515	498	483	523	491	50	154	100	350	1	1	50055902	258	-1.41	2.12	12	0.51	-367.00	243.00	1532	20231107	-66.32	500	20240605	3.20	1465	-64.78	20240105	500	3.20	20240605	1745	-70.43	20231107	500	3.20	20240605	0.63	N	009620	100	50 억	412908	N	N	N	N
117	20240607	130235	57	100.00	KOSDAQ		금속	N	N	N	N	N	513	-1	5	-0.19	118865369	227675	47.59	514	532	510	668	360	514	522.08	0.82	45454	547	530	515	498	483	523	491	50	154	100	350	1	1	50055902	257	-1.40	2.11	12	0.45	-367.00	243.00	1532	20231107	-66.51	500	20240605	2.60	1465	-64.98	20240105	500	2.60	20240605	1745	-70.60	20231107	500	2.60	20240605	0.63	N	009620	100	50 억	412908	N	N	N	N
118	20240607	120234	57	100.00	KOSDAQ		금속	N	N	N	N	N	517	3	2	0.58	102831886	196542	41.09	514	532	510	668	360	514	523.21	0.82	32681	547	530	515	498	483	523	491	50	154	100	350	1	1	50055902	259	-1.41	2.13	12	0.39	-367.00	243.00	1532	20231107	-66.25	500	20240605	3.40	1465	-64.71	20240105	500	3.40	20240605	1745	-70.37	20231107	500	3.40	20240605	0.63	N	009620	100	50 억	412908	N	N	N	N
119	20240607	110233	57	100.00	KOSDAQ		금속	N	N	N	N	N	528	14	2	2.72	60946004	116400	24.33	514	532	510	668	360	514	523.59	0.82	26486	547	530	515	498	483	523	491	50	154	100	350	1	1	50055902	264	-1.44	2.17	12	0.23	-367.00	243.00	1532	20231107	-65.54	500	20240605	5.60	1465	-63.96	20240105	500	5.60	20240605	1745	-69.74	20231107	500	5.60	20240605	0.63	N	009620	100	50 억	412908	N	N	N	N
120	20240607	100233	57	100.00	KOSDAQ		금속	N	N	N	N	N	530	16	2	3.11	37025660	70940	14.83	514	530	510	668	360	514	521.93	0.82	19801	547	530	515	498	483	523	491	50	154	100	350	1	1	50055902	265	-1.44	2.18	12	0.14	-367.00	243.00	1532	20231107	-65.40	500	20240605	6.00	1465	-63.82	20240105	500	6.00	20240605	1745	-69.63	20231107	500	6.00	20240605	0.63	N	009620	100	50 억	412908	N	N	N	N
121	20240607	090231	57	100.00	KOSDAQ		금속	N	N	N	N	N	517	3	2	0.58	2758370	5374	1.12	514	517	510	668	360	514	513.28	0.82	10	547	530	515	498	483	523	491	50	154	100	350	1	1	50055902	259	-1.41	2.13	12	0.01	-367.00	243.00	1532	20231107	-66.25	500	20240605	3.40	1465	-64.71	20240105	500	3.40	20240605	1745	-70.37	20231107	500	3.40	20240605	0.63	N	009620	100	50 억	412908	N	N	N	N
122	20240605	160232	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	514	-11	5	-2.10	247400256	478312	60.02	525	532	500	682	368	525	517.24	0.71	57174	588	556	538	506	488	547	497	50	157	100	360	1	1	50055902	257	-1.40	2.12	12	0.96	-367.00	243.00	1532	20231107	-66.45	500	20240605	2.80	1465	-64.91	20240105	500	2.80	20240605	1745	-70.54	20231107	500	2.80	20240605	0.64	N	009620	100	50 억	355612	N	N	N	N
123	20240605	150232	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	515	-10	5	-1.90	240891215	465641	58.43	525	532	500	682	368	525	517.33	0.71	56114	588	556	538	506	488	547	497	50	157	100	360	1	1	50055902	258	-1.40	2.12	12	0.93	-367.00	243.00	1532	20231107	-66.38	500	20240605	3.00	1465	-64.85	20240105	500	3.00	20240605	1745	-70.49	20231107	500	3.00	20240605	0.64	N	009620	100	50 억	355612	N	N	N	N
124	20240605	140231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	517	-8	5	-1.52	230591284	445563	55.91	525	532	500	682	368	525	517.53	0.71	55215	588	556	538	506	488	547	497	50	157	100	360	1	1	50055902	259	-1.41	2.13	12	0.89	-367.00	243.00	1532	20231107	-66.25	500	20240605	3.40	1465	-64.71	20240105	500	3.40	20240605	1745	-70.37	20231107	500	3.40	20240605	0.64	N	009620	100	50 억	355612	N	N	N	N
125	20240605	130233	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	513	-12	5	-2.29	213676111	412675	51.78	525	532	500	682	368	525	517.78	0.71	51069	588	556	538	506	488	547	497	50	157	100	360	1	1	50055902	257	-1.40	2.11	12	0.82	-367.00	243.00	1532	20231107	-66.51	500	20240605	2.60	1465	-64.98	20240105	500	2.60	20240605	1745	-70.60	20231107	500	2.60	20240605	0.64	N	009620	100	50 억	355612	N	N	N	N
126	20240605	120232	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	519	-6	5	-1.14	184238495	355318	44.59	525	532	500	682	368	525	518.52	0.71	44799	588	556	538	506	488	547	497	50	157	100	360	1	1	50055902	260	-1.41	2.14	12	0.71	-367.00	243.00	1532	20231107	-66.12	500	20240605	3.80	1465	-64.57	20240105	500	3.80	20240605	1745	-70.26	20231107	500	3.80	20240605	0.64	N	009620	100	50 억	355612	N	N	N	N
127	20240605	110232	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	521	-4	5	-0.76	171287647	330338	41.45	525	532	500	682	368	525	518.52	0.71	37163	588	556	538	506	488	547	497	50	157	100	360	1	1	50055902	261	-1.42	2.14	12	0.66	-367.00	243.00	1532	20231107	-65.99	500	20240605	4.20	1465	-64.44	20240105	500	4.20	20240605	1745	-70.14	20231107	500	4.20	20240605	0.64	N	009620	100	50 억	355612	N	N	N	N
128	20240605	100232	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	522	-3	5	-0.57	67901478	129239	16.22	525	532	520	682	368	525	525.39	0.71	-16391	588	556	538	506	488	547	497	50	157	100	360	1	1	50055902	261	-1.42	2.15	12	0.26	-367.00	243.00	1532	20231107	-65.93	520	20240605	0.38	1465	-64.37	20240105	520	0.38	20240605	1745	-70.09	20231107	520	0.38	20240605	0.64	N	009620	100	50 억	355612	N	N	N	N
129	20240605	090231	57	100.00	KOSDAQ		금속	N	N	N	N	N	525	0	3	0.00	12647222	24076	3.02	525	530	524	682	368	525	525.30	0.71	-8709	588	556	538	506	488	547	497	50	157	100	360	1	1	50055902	263	-1.43	2.16	12	0.05	-367.00	243.00	1532	20231107	-65.73	520	20240604	0.96	1465	-64.16	20240105	520	0.96	20240604	1745	-69.91	20231107	520	0.96	20240604	0.64	N	009620	100	50 억	355612	N	N	N	N
130	20240604	160229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	525	-36	5	-6.42	427363122	791280	366.58	570	570	520	729	393	561	540.11	0.69	11626	583	572	566	555	549	569	552	50	168	100	390	1	1	50055902	263	-1.43	2.16	12	1.58	-367.00	243.00	1532	20231107	-65.73	520	20240604	0.96	1465	-64.16	20240105	520	0.96	20240604	1745	-69.91	20231107	520	0.96	20240604	0.70	N	009620	100	50 억	343503	N	N	N	N
131	20240604	150231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	525	-36	5	-6.42	403925010	746569	345.86	570	570	520	729	393	561	541.04	0.69	23483	583	572	566	555	549	569	552	50	168	100	390	1	1	50055902	263	-1.43	2.16	12	1.49	-367.00	243.00	1532	20231107	-65.73	520	20240604	0.96	1465	-64.16	20240105	520	0.96	20240604	1745	-69.91	20231107	520	0.96	20240604	0.70	N	009620	100	50 억	343503	N	N	N	N
132	20240604	140231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	537	-24	5	-4.28	314676887	577618	267.59	570	570	532	729	393	561	544.78	0.69	9958	583	572	566	555	549	569	552	50	168	100	390	1	1	50055902	269	-1.46	2.21	12	1.15	-367.00	243.00	1532	20231107	-64.95	532	20240604	0.94	1465	-63.34	20240105	532	0.94	20240604	1745	-69.23	20231107	532	0.94	20240604	0.70	N	009620	100	50 억	343503	N	N	N	N
133	20240604	130230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	539	-22	5	-3.92	261612647	478863	221.84	570	570	536	729	393	561	546.32	0.69	11280	583	572	566	555	549	569	552	50	168	100	390	1	1	50055902	270	-1.47	2.22	12	0.96	-367.00	243.00	1532	20231107	-64.82	536	20240604	0.56	1465	-63.21	20240105	536	0.56	20240604	1745	-69.11	20231107	536	0.56	20240604	0.70	N	009620	100	50 억	343503	N	N	N	N
134	20240604	120229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	541	-20	5	-3.57	215858133	394102	182.58	570	570	536	729	393	561	547.72	0.69	14680	583	572	566	555	549	569	552	50	168	100	390	1	1	50055902	271	-1.47	2.23	12	0.79	-367.00	243.00	1532	20231107	-64.69	536	20240604	0.93	1465	-63.07	20240105	536	0.93	20240604	1745	-69.00	20231107	536	0.93	20240604	0.70	N	009620	100	50 억	343503	N	N	N	N
135	20240604	110230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	549	-12	5	-2.14	135909199	246371	114.14	570	570	543	729	393	561	551.64	0.69	20699	583	572	566	555	549	569	552	50	168	100	390	1	1	50055902	275	-1.50	2.26	12	0.49	-367.00	243.00	1532	20231107	-64.16	543	20240604	1.10	1465	-62.53	20240105	543	1.10	20240604	1745	-68.54	20231107	543	1.10	20240604	0.70	N	009620	100	50 억	343503	N	N	N	N
136	20240604	100229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	550	-11	5	-1.96	79191697	142727	66.12	570	570	548	729	393	561	554.85	0.69	15942	583	572	566	555	549	569	552	50	168	100	390	1	1	50055902	275	-1.50	2.26	12	0.29	-367.00	243.00	1532	20231107	-64.10	548	20240604	0.36	1465	-62.46	20240105	548	0.36	20240604	1745	-68.48	20231107	548	0.36	20240604	0.70	N	009620	100	50 억	343503	N	N	N	N
137	20240604	090230	57	100.00	KOSDAQ		금속	N	N	N	N	N	570	9	2	1.60	4127611	7304	3.38	570	570	561	729	393	561	565.12	0.69	-493	583	572	566	555	549	569	552	50	168	100	390	1	1	50055902	285	-1.55	2.35	12	0.01	-367.00	243.00	1532	20231107	-62.79	554	20240531	2.89	1465	-61.09	20240105	554	2.89	20240531	1745	-67.34	20231107	554	2.89	20240531	0.70	N	009620	100	50 억	343503	N	N	N	N
138	20240603	160229	57	100.00	KOSDAQ		금속	N	N	N	N	N	561	-3	5	-0.53	119886541	211980	139.52	570	577	560	733	395	564	565.56	0.76	-34592	578	570	562	554	546	575	559	50	169	100	390	1	1	50055902	281	-1.53	2.31	12	0.42	-367.00	243.00	1532	20231107	-63.38	554	20240531	1.26	1465	-61.71	20240105	554	1.26	20240531	1745	-67.85	20231107	554	1.26	20240531	0.70	N	009620	100	50 억	378095	N	N	N	N
139	20240603	150228	57	100.00	KOSDAQ		금속	N	N	N	N	N	562	-2	5	-0.35	112665341	199124	131.06	570	577	560	733	395	564	565.80	0.76	-33277	578	570	562	554	546	575	559	50	169	100	390	1	1	50055902	281	-1.53	2.31	12	0.40	-367.00	243.00	1532	20231107	-63.32	554	20240531	1.44	1465	-61.64	20240105	554	1.44	20240531	1745	-67.79	20231107	554	1.44	20240531	0.70	N	009620	100	50 억	378095	N	N	N	N
140	20240603	140229	57	100.00	KOSDAQ		금속	N	N	N	N	N	561	-3	5	-0.53	100886970	178150	117.26	570	577	561	733	395	564	566.30	0.76	-23293	578	570	562	554	546	575	559	50	169	100	390	1	1	50055902	281	-1.53	2.31	12	0.36	-367.00	243.00	1532	20231107	-63.38	554	20240531	1.26	1465	-61.71	20240105	554	1.26	20240531	1745	-67.85	20231107	554	1.26	20240531	0.70	N	009620	100	50 억	378095	N	N	N	N
141	20240603	130229	57	100.00	KOSDAQ		금속	N	N	N	N	N	565	1	2	0.18	64418335	113466	74.68	570	577	562	733	395	564	567.73	0.76	7311	578	570	562	554	546	575	559	50	169	100	390	1	1	50055902	283	-1.54	2.33	12	0.23	-367.00	243.00	1532	20231107	-63.12	554	20240531	1.99	1465	-61.43	20240105	554	1.99	20240531	1745	-67.62	20231107	554	1.99	20240531	0.70	N	009620	100	50 억	378095	N	N	N	N
142	20240603	120228	57	100.00	KOSDAQ		금속	N	N	N	N	N	564	0	3	0.00	56690272	99771	65.67	570	577	562	733	395	564	568.20	0.76	6792	578	570	562	554	546	575	559	50	169	100	390	1	1	50055902	282	-1.54	2.32	12	0.20	-367.00	243.00	1532	20231107	-63.19	554	20240531	1.81	1465	-61.50	20240105	554	1.81	20240531	1745	-67.68	20231107	554	1.81	20240531	0.70	N	009620	100	50 억	378095	N	N	N	N
143	20240603	110228	57	100.00	KOSDAQ		금속	N	N	N	N	N	569	5	2	0.89	49030847	86192	56.73	570	577	564	733	395	564	568.86	0.76	5755	578	570	562	554	546	575	559	50	169	100	390	1	1	50055902	285	-1.55	2.34	12	0.17	-367.00	243.00	1532	20231107	-62.86	554	20240531	2.71	1465	-61.16	20240105	554	2.71	20240531	1745	-67.39	20231107	554	2.71	20240531	0.70	N	009620	100	50 억	378095	N	N	N	N
144	20240603	100226	57	100.00	KOSDAQ		금속	N	N	N	N	N	566	2	2	0.35	31553912	55407	36.47	570	577	565	733	395	564	569.49	0.76	6266	578	570	562	554	546	575	559	50	169	100	390	1	1	50055902	283	-1.54	2.33	12	0.11	-367.00	243.00	1532	20231107	-63.05	554	20240531	2.17	1465	-61.37	20240105	554	2.17	20240531	1745	-67.56	20231107	554	2.17	20240531	0.70	N	009620	100	50 억	378095	N	N	N	N
145	20240603	090227	57	100.00	KOSDAQ		금속	N	N	N	N	N	566	2	2	0.35	5891689	10344	6.81	570	571	566	733	395	564	569.58	0.76	-1344	578	570	562	554	546	575	559	50	169	100	390	1	1	50055902	283	-1.54	2.33	12	0.02	-367.00	243.00	1532	20231107	-63.05	554	20240531	2.17	1465	-61.37	20240105	554	2.17	20240531	1745	-67.56	20231107	554	2.17	20240531	0.70	N	009620	100	50 억	378095	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History