KissMeData/146060/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

59 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	160911	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1515	-13	5	-0.85	46531830	30591	35.29	1538	1539	1514	1986	1070	1528	1521.20	1.14	21	1568	1547	1531	1510	1494	1540	1503	24	458	100	910	1	1	24015595	364	-1.81	0.75	12	0.13	-837.00	2021.00	8250	20230912	-81.64	1514	20240628	0.07	2580	-41.28	20240220	1514	0.07	20240628	8250	-81.64	20230912	1514	0.07	20240628	0.76	N	146060	100	24 억	272927	N	N	N	N
3	20240628	150924	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1528	0	3	0.00	44929930	29534	34.08	1538	1539	1514	1986	1070	1528	1521.30	1.14	21	1568	1547	1531	1510	1494	1540	1503	24	458	100	910	1	1	24015595	367	-1.83	0.76	12	0.12	-837.00	2021.00	8250	20230912	-81.48	1514	20240628	0.92	2580	-40.78	20240220	1514	0.92	20240628	8250	-81.48	20230912	1514	0.92	20240628	0.76	N	146060	100	24 억	272927	N	N	N	N
4	20240628	140923	57	100.00	KOSDAQ		금속	N	N	N	N	N	1531	3	2	0.20	11028307	7228	8.34	1538	1539	1516	1986	1070	1528	1525.78	1.14	-846	1568	1547	1531	1510	1494	1540	1503	24	458	100	910	1	1	24015595	368	-1.83	0.76	12	0.03	-837.00	2021.00	8250	20230912	-81.44	1515	20240627	1.06	2580	-40.66	20240220	1515	1.06	20240627	8250	-81.44	20230912	1515	1.06	20240627	0.76	N	146060	100	24 억	272927	N	N	N	N
5	20240628	130922	57	100.00	KOSDAQ		금속	N	N	N	N	N	1531	3	2	0.20	9930583	6507	7.51	1538	1539	1516	1986	1070	1528	1526.14	1.14	-1129	1568	1547	1531	1510	1494	1540	1503	24	458	100	910	1	1	24015595	368	-1.83	0.76	12	0.03	-837.00	2021.00	8250	20230912	-81.44	1515	20240627	1.06	2580	-40.66	20240220	1515	1.06	20240627	8250	-81.44	20230912	1515	1.06	20240627	0.76	N	146060	100	24 억	272927	N	N	N	N
6	20240628	120921	57	100.00	KOSDAQ		금속	N	N	N	N	N	1531	3	2	0.20	9216981	6040	6.97	1538	1539	1516	1986	1070	1528	1525.99	1.14	-1095	1568	1547	1531	1510	1494	1540	1503	24	458	100	910	1	1	24015595	368	-1.83	0.76	12	0.03	-837.00	2021.00	8250	20230912	-81.44	1515	20240627	1.06	2580	-40.66	20240220	1515	1.06	20240627	8250	-81.44	20230912	1515	1.06	20240627	0.76	N	146060	100	24 억	272927	N	N	N	N
7	20240628	110905	57	100.00	KOSDAQ		금속	N	N	N	N	N	1530	2	2	0.13	8856215	5804	6.70	1538	1539	1516	1986	1070	1528	1525.88	1.14	-1008	1568	1547	1531	1510	1494	1540	1503	24	458	100	910	1	1	24015595	367	-1.83	0.76	12	0.02	-837.00	2021.00	8250	20230912	-81.45	1515	20240627	0.99	2580	-40.70	20240220	1515	0.99	20240627	8250	-81.45	20230912	1515	0.99	20240627	0.76	N	146060	100	24 억	272927	N	N	N	N
8	20240628	100902	57	100.00	KOSDAQ		금속	N	N	N	N	N	1531	3	2	0.20	7635751	5001	5.77	1538	1539	1516	1986	1070	1528	1526.84	1.14	-1294	1568	1547	1531	1510	1494	1540	1503	24	458	100	910	1	1	24015595	368	-1.83	0.76	12	0.02	-837.00	2021.00	8250	20230912	-81.44	1515	20240627	1.06	2580	-40.66	20240220	1515	1.06	20240627	8250	-81.44	20230912	1515	1.06	20240627	0.76	N	146060	100	24 억	272927	N	N	N	N
9	20240628	090904	57	100.00	KOSDAQ		금속	N	N	N	N	N	1537	9	2	0.59	2539037	1651	1.90	1538	1538	1537	1986	1070	1528	1537.88	1.14	-1014	1568	1547	1531	1510	1494	1540	1503	24	458	100	910	1	1	24015595	369	-1.84	0.76	12	0.01	-837.00	2021.00	8250	20230912	-81.37	1515	20240627	1.45	2580	-40.43	20240220	1515	1.45	20240627	8250	-81.37	20230912	1515	1.45	20240627	0.76	N	146060	100	24 억	272927	N	N	N	N
10	20240627	160858	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1528	-19	5	-1.23	131721649	86369	94.03	1552	1552	1515	2010	1083	1547	1525.09	1.14	-27	1648	1597	1564	1513	1480	1623	1539	24	463	100	920	1	1	24015595	367	-1.83	0.76	12	0.36	-837.00	2021.00	8250	20230912	-81.48	1515	20240627	0.86	2580	-40.78	20240220	1515	0.86	20240627	8250	-81.48	20230912	1515	0.86	20240627	0.76	N	146060	100	24 억	273066	N	N	N	N
11	20240627	150904	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1534	-13	5	-0.84	113263455	74227	80.81	1552	1552	1516	2010	1083	1547	1525.91	1.14	290	1648	1597	1564	1513	1480	1623	1539	24	463	100	920	1	1	24015595	368	-1.83	0.76	12	0.31	-837.00	2021.00	8250	20230912	-81.41	1516	20240627	1.19	2580	-40.54	20240220	1516	1.19	20240627	8250	-81.41	20230912	1516	1.19	20240627	0.76	N	146060	100	24 억	273066	N	N	N	N
12	20240627	140901	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1534	-13	5	-0.84	96718035	63425	69.05	1552	1552	1516	2010	1083	1547	1524.92	1.14	1616	1648	1597	1564	1513	1480	1623	1539	24	463	100	920	1	1	24015595	368	-1.83	0.76	12	0.26	-837.00	2021.00	8250	20230912	-81.41	1516	20240627	1.19	2580	-40.54	20240220	1516	1.19	20240627	8250	-81.41	20230912	1516	1.19	20240627	0.76	N	146060	100	24 억	273066	N	N	N	N
13	20240627	130901	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1526	-21	5	-1.36	85913377	56349	61.35	1552	1552	1516	2010	1083	1547	1524.67	1.14	3526	1648	1597	1564	1513	1480	1623	1539	24	463	100	920	1	1	24015595	366	-1.82	0.76	12	0.23	-837.00	2021.00	8250	20230912	-81.50	1516	20240627	0.66	2580	-40.85	20240220	1516	0.66	20240627	8250	-81.50	20230912	1516	0.66	20240627	0.76	N	146060	100	24 억	273066	N	N	N	N
14	20240627	120904	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1528	-19	5	-1.23	83460151	54744	59.60	1552	1552	1516	2010	1083	1547	1524.55	1.14	4041	1648	1597	1564	1513	1480	1623	1539	24	463	100	920	1	1	24015595	367	-1.83	0.76	12	0.23	-837.00	2021.00	8250	20230912	-81.48	1516	20240627	0.79	2580	-40.78	20240220	1516	0.79	20240627	8250	-81.48	20230912	1516	0.79	20240627	0.76	N	146060	100	24 억	273066	N	N	N	N
15	20240627	110902	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1527	-20	5	-1.29	68276655	44805	48.78	1552	1552	1516	2010	1083	1547	1523.86	1.14	5346	1648	1597	1564	1513	1480	1623	1539	24	463	100	920	1	1	24015595	367	-1.82	0.76	12	0.19	-837.00	2021.00	8250	20230912	-81.49	1516	20240627	0.73	2580	-40.81	20240220	1516	0.73	20240627	8250	-81.49	20230912	1516	0.73	20240627	0.76	N	146060	100	24 억	273066	N	N	N	N
16	20240627	100903	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1528	-19	5	-1.23	47520328	31179	33.94	1552	1552	1516	2010	1083	1547	1524.11	1.14	6019	1648	1597	1564	1513	1480	1623	1539	24	463	100	920	1	1	24015595	367	-1.83	0.76	12	0.13	-837.00	2021.00	8250	20230912	-81.48	1516	20240627	0.79	2580	-40.78	20240220	1516	0.79	20240627	8250	-81.48	20230912	1516	0.79	20240627	0.76	N	146060	100	24 억	273066	N	N	N	N
17	20240627	090902	57	100.00	KOSDAQ		금속	N	N	N	N	N	1530	-17	5	-1.10	5419088	3529	3.84	1552	1552	1530	2010	1083	1547	1535.59	1.14	-612	1648	1597	1564	1513	1480	1623	1539	24	463	100	920	1	1	24015595	367	-1.83	0.76	12	0.01	-837.00	2021.00	8250	20230912	-81.45	1518	20240624	0.79	2580	-40.70	20240220	1518	0.79	20240624	8250	-81.45	20230912	1518	0.79	20240624	0.76	N	146060	100	24 억	273066	N	N	N	N
18	20240626	160859	57	100.00	KOSDAQ		금속	N	N	N	N	N	1547	-1	5	-0.06	142178385	91576	167.58	1531	1615	1531	2010	1084	1548	1552.57	1.15	-3904	1617	1582	1561	1526	1505	1600	1544	24	462	100	920	1	1	24015595	372	-1.85	0.77	12	0.38	-837.00	2021.00	8250	20230912	-81.25	1518	20240624	1.91	2580	-40.04	20240220	1518	1.91	20240624	8250	-81.25	20230912	1518	1.91	20240624	0.69	N	146060	100	24 억	277369	N	N	N	N
19	20240626	150902	57	100.00	KOSDAQ		금속	N	N	N	N	N	1548	0	3	0.00	135913229	87523	160.16	1531	1615	1531	2010	1084	1548	1552.89	1.15	-3808	1617	1582	1561	1526	1505	1600	1544	24	462	100	920	1	1	24015595	372	-1.85	0.77	12	0.36	-837.00	2021.00	8250	20230912	-81.24	1518	20240624	1.98	2580	-40.00	20240220	1518	1.98	20240624	8250	-81.24	20230912	1518	1.98	20240624	0.69	N	146060	100	24 억	277369	N	N	N	N
20	20240626	140900	57	100.00	KOSDAQ		금속	N	N	N	N	N	1543	-5	5	-0.32	125607008	80859	147.97	1531	1615	1531	2010	1084	1548	1553.41	1.15	-3282	1617	1582	1561	1526	1505	1600	1544	24	462	100	920	1	1	24015595	371	-1.84	0.76	12	0.34	-837.00	2021.00	8250	20230912	-81.30	1518	20240624	1.65	2580	-40.19	20240220	1518	1.65	20240624	8250	-81.30	20230912	1518	1.65	20240624	0.69	N	146060	100	24 억	277369	N	N	N	N
21	20240626	130902	57	100.00	KOSDAQ		금속	N	N	N	N	N	1553	5	2	0.32	68820574	44538	81.50	1531	1559	1531	2010	1084	1548	1545.21	1.15	-3550	1617	1582	1561	1526	1505	1600	1544	24	462	100	920	1	1	24015595	373	-1.86	0.77	12	0.19	-837.00	2021.00	8250	20230912	-81.18	1518	20240624	2.31	2580	-39.81	20240220	1518	2.31	20240624	8250	-81.18	20230912	1518	2.31	20240624	0.69	N	146060	100	24 억	277369	N	N	N	N
22	20240626	120900	57	100.00	KOSDAQ		금속	N	N	N	N	N	1548	0	3	0.00	60654690	39261	71.84	1531	1559	1531	2010	1084	1548	1544.91	1.15	-2965	1617	1582	1561	1526	1505	1600	1544	24	462	100	920	1	1	24015595	372	-1.85	0.77	12	0.16	-837.00	2021.00	8250	20230912	-81.24	1518	20240624	1.98	2580	-40.00	20240220	1518	1.98	20240624	8250	-81.24	20230912	1518	1.98	20240624	0.69	N	146060	100	24 억	277369	N	N	N	N
23	20240626	110901	57	100.00	KOSDAQ		금속	N	N	N	N	N	1547	-1	5	-0.06	50083087	32411	59.31	1531	1559	1531	2010	1084	1548	1545.25	1.15	-2408	1617	1582	1561	1526	1505	1600	1544	24	462	100	920	1	1	24015595	372	-1.85	0.77	12	0.13	-837.00	2021.00	8250	20230912	-81.25	1518	20240624	1.91	2580	-40.04	20240220	1518	1.91	20240624	8250	-81.25	20230912	1518	1.91	20240624	0.69	N	146060	100	24 억	277369	N	N	N	N
24	20240626	100859	57	100.00	KOSDAQ		금속	N	N	N	N	N	1557	9	2	0.58	12915628	8346	15.27	1531	1559	1531	2010	1084	1548	1547.52	1.15	-3131	1617	1582	1561	1526	1505	1600	1544	24	462	100	920	1	1	24015595	374	-1.86	0.77	12	0.03	-837.00	2021.00	8250	20230912	-81.13	1518	20240624	2.57	2580	-39.65	20240220	1518	2.57	20240624	8250	-81.13	20230912	1518	2.57	20240624	0.69	N	146060	100	24 억	277369	N	N	N	N
25	20240626	090901	57	100.00	KOSDAQ		금속	N	N	N	N	N	1534	-14	5	-0.90	1687639	1102	2.02	1531	1534	1531	2010	1084	1548	1531.43	1.15	23	1617	1582	1561	1526	1505	1600	1544	24	462	100	920	1	1	24015595	368	-1.83	0.76	12	0.00	-837.00	2021.00	8250	20230912	-81.41	1518	20240624	1.05	2580	-40.54	20240220	1518	1.05	20240624	8250	-81.41	20230912	1518	1.05	20240624	0.69	N	146060	100	24 억	277369	N	N	N	N
26	20240625	160858	57	100.00	KOSDAQ		금속	N	N	N	N	N	1548	-17	5	-1.09	84635059	54516	14.65	1545	1596	1540	2030	1096	1565	1552.48	1.16	-1069	1799	1682	1600	1483	1401	1641	1442	24	465	100	930	1	1	24015595	372	-1.85	0.77	12	0.23	-837.00	2021.00	8250	20230912	-81.24	1518	20240624	1.98	2580	-40.00	20240220	1518	1.98	20240624	8250	-81.24	20230912	1518	1.98	20240624	0.70	N	146060	100	24 억	278378	N	N	N	N
27	20240625	150856	57	100.00	KOSDAQ		금속	N	N	N	N	N	1556	-9	5	-0.58	64650110	41614	11.18	1545	1596	1540	2030	1096	1565	1553.57	1.16	-1069	1799	1682	1600	1483	1401	1641	1442	24	465	100	930	1	1	24015595	374	-1.86	0.77	12	0.17	-837.00	2021.00	8250	20230912	-81.14	1518	20240624	2.50	2580	-39.69	20240220	1518	2.50	20240624	8250	-81.14	20230912	1518	2.50	20240624	0.70	N	146060	100	24 억	278378	N	N	N	N
28	20240625	140859	57	100.00	KOSDAQ		금속	N	N	N	N	N	1557	-8	5	-0.51	61188901	39386	10.59	1545	1596	1540	2030	1096	1565	1553.57	1.16	-2215	1799	1682	1600	1483	1401	1641	1442	24	465	100	930	1	1	24015595	374	-1.86	0.77	12	0.16	-837.00	2021.00	8250	20230912	-81.13	1518	20240624	2.57	2580	-39.65	20240220	1518	2.57	20240624	8250	-81.13	20230912	1518	2.57	20240624	0.70	N	146060	100	24 억	278378	N	N	N	N
29	20240625	130900	57	100.00	KOSDAQ		금속	N	N	N	N	N	1565	0	3	0.00	56700848	36525	9.82	1545	1596	1540	2030	1096	1565	1552.38	1.16	-2262	1799	1682	1600	1483	1401	1641	1442	24	465	100	930	1	1	24015595	376	-1.87	0.77	12	0.15	-837.00	2021.00	8250	20230912	-81.03	1518	20240624	3.10	2580	-39.34	20240220	1518	3.10	20240624	8250	-81.03	20230912	1518	3.10	20240624	0.70	N	146060	100	24 억	278378	N	N	N	N
30	20240625	120902	57	100.00	KOSDAQ		금속	N	N	N	N	N	1571	6	2	0.38	52645883	33931	9.12	1545	1596	1540	2030	1096	1565	1551.56	1.16	-331	1799	1682	1600	1483	1401	1641	1442	24	465	100	930	1	1	24015595	377	-1.88	0.78	12	0.14	-837.00	2021.00	8250	20230912	-80.96	1518	20240624	3.49	2580	-39.11	20240220	1518	3.49	20240624	8250	-80.96	20230912	1518	3.49	20240624	0.70	N	146060	100	24 억	278378	N	N	N	N
31	20240625	110901	57	100.00	KOSDAQ		금속	N	N	N	N	N	1550	-15	5	-0.96	34742513	22407	6.02	1545	1564	1540	2030	1096	1565	1550.52	1.16	1650	1799	1682	1600	1483	1401	1641	1442	24	465	100	930	1	1	24015595	372	-1.85	0.77	12	0.09	-837.00	2021.00	8250	20230912	-81.21	1518	20240624	2.11	2580	-39.92	20240220	1518	2.11	20240624	8250	-81.21	20230912	1518	2.11	20240624	0.70	N	146060	100	24 억	278378	N	N	N	N
32	20240625	100858	57	100.00	KOSDAQ		금속	N	N	N	N	N	1549	-16	5	-1.02	23356466	15064	4.05	1545	1564	1540	2030	1096	1565	1550.48	1.16	1812	1799	1682	1600	1483	1401	1641	1442	24	465	100	930	1	1	24015595	372	-1.85	0.77	12	0.06	-837.00	2021.00	8250	20230912	-81.22	1518	20240624	2.04	2580	-39.96	20240220	1518	2.04	20240624	8250	-81.22	20230912	1518	2.04	20240624	0.70	N	146060	100	24 억	278378	N	N	N	N
33	20240625	090859	57	100.00	KOSDAQ		금속	N	N	N	N	N	1562	-3	5	-0.19	7912233	5109	1.37	1545	1564	1540	2030	1096	1565	1548.69	1.16	1858	1799	1682	1600	1483	1401	1641	1442	24	465	100	930	1	1	24015595	375	-1.87	0.77	12	0.02	-837.00	2021.00	8250	20230912	-81.07	1518	20240624	2.90	2580	-39.46	20240220	1518	2.90	20240624	8250	-81.07	20230912	1518	2.90	20240624	0.70	N	146060	100	24 억	278378	N	N	N	N
34	20240624	160855	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1565	-54	5	-3.34	598202582	367639	222.51	1685	1717	1518	2100	1134	1619	1627.16	1.38	-52950	1645	1632	1606	1593	1567	1638	1599	24	481	100	970	1	1	24015595	376	-1.87	0.77	12	1.53	-837.00	2021.00	8250	20230912	-81.03	1518	20240624	3.10	2580	-39.34	20240220	1518	3.10	20240624	8250	-81.03	20230912	1518	3.10	20240624	0.71	N	146060	100	24 억	331323	N	N	N	N
35	20240624	150856	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1572	-47	5	-2.90	575072294	352878	213.57	1685	1717	1518	2100	1134	1619	1629.66	1.38	-48525	1645	1632	1606	1593	1567	1638	1599	24	481	100	970	1	1	24015595	378	-1.88	0.78	12	1.47	-837.00	2021.00	8250	20230912	-80.95	1518	20240624	3.56	2580	-39.07	20240220	1518	3.56	20240624	8250	-80.95	20230912	1518	3.56	20240624	0.71	N	146060	100	24 억	331323	N	N	N	N
36	20240624	140857	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1569	-50	5	-3.09	553590744	339201	205.29	1685	1717	1518	2100	1134	1619	1632.04	1.38	-45758	1645	1632	1606	1593	1567	1638	1599	24	481	100	970	1	1	24015595	377	-1.87	0.78	12	1.41	-837.00	2021.00	8250	20230912	-80.98	1518	20240624	3.36	2580	-39.19	20240220	1518	3.36	20240624	8250	-80.98	20230912	1518	3.36	20240624	0.71	N	146060	100	24 억	331323	N	N	N	N
37	20240624	130854	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1591	-28	5	-1.73	511911612	312810	189.32	1685	1717	1518	2100	1134	1619	1636.49	1.38	-38703	1645	1632	1606	1593	1567	1638	1599	24	481	100	970	1	1	24015595	382	-1.90	0.79	12	1.30	-837.00	2021.00	8250	20230912	-80.72	1518	20240624	4.81	2580	-38.33	20240220	1518	4.81	20240624	8250	-80.72	20230912	1518	4.81	20240624	0.71	N	146060	100	24 억	331323	N	N	N	N
38	20240624	120856	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1598	-21	5	-1.30	485232265	296065	179.19	1685	1717	1518	2100	1134	1619	1638.94	1.38	-34443	1645	1632	1606	1593	1567	1638	1599	24	481	100	970	1	1	24015595	384	-1.91	0.79	12	1.23	-837.00	2021.00	8250	20230912	-80.63	1518	20240624	5.27	2580	-38.06	20240220	1518	5.27	20240624	8250	-80.63	20230912	1518	5.27	20240624	0.71	N	146060	100	24 억	331323	N	N	N	N
39	20240624	110858	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1604	-15	5	-0.93	442972366	269518	163.12	1685	1717	1518	2100	1134	1619	1643.57	1.38	-34277	1645	1632	1606	1593	1567	1638	1599	24	481	100	970	1	1	24015595	385	-1.92	0.79	12	1.12	-837.00	2021.00	8250	20230912	-80.56	1518	20240624	5.67	2580	-37.83	20240220	1518	5.67	20240624	8250	-80.56	20230912	1518	5.67	20240624	0.71	N	146060	100	24 억	331323	N	N	N	N
40	20240624	100856	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1607	-12	5	-0.74	433489809	263574	159.52	1685	1717	1518	2100	1134	1619	1644.66	1.38	-34172	1645	1632	1606	1593	1567	1638	1599	24	481	100	970	1	1	24015595	386	-1.92	0.80	12	1.10	-837.00	2021.00	8250	20230912	-80.52	1518	20240624	5.86	2580	-37.71	20240220	1518	5.86	20240624	8250	-80.52	20230912	1518	5.86	20240624	0.71	N	146060	100	24 억	331323	N	N	N	N
41	20240624	090856	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1610	-9	5	-0.56	357205429	216332	130.93	1685	1717	1518	2100	1134	1619	1651.19	1.38	-41118	1645	1632	1606	1593	1567	1638	1599	24	481	100	970	1	1	24015595	387	-1.92	0.80	12	0.90	-837.00	2021.00	8250	20230912	-80.48	1518	20240624	6.06	2580	-37.60	20240220	1518	6.06	20240624	8250	-80.48	20230912	1518	6.06	20240624	0.71	N	146060	100	24 억	331323	N	N	N	N
42	20240621	160827	57	100.00	KOSDAQ		금속	N	N	N	N	N	1619	24	2	1.50	180362278	112919	151.24	1600	1619	1580	2070	1117	1595	1597.26	1.43	-11875	1631	1612	1596	1577	1561	1605	1570	24	475	100	950	1	1	24015595	389	-1.93	0.80	12	0.47	-837.00	2021.00	8250	20230912	-80.38	1540	20240619	5.13	2580	-37.25	20240220	1540	5.13	20240619	8250	-80.38	20230912	1540	5.13	20240619	0.72	N	146060	100	24 억	343203	N	N	N	N
43	20240621	150827	57	100.00	KOSDAQ		금속	N	N	N	N	N	1593	-2	5	-0.13	99882005	62736	84.03	1600	1610	1580	2070	1117	1595	1592.10	1.43	-12913	1631	1612	1596	1577	1561	1605	1570	24	475	100	950	1	1	24015595	383	-1.90	0.79	12	0.26	-837.00	2021.00	8250	20230912	-80.69	1540	20240619	3.44	2580	-38.26	20240220	1540	3.44	20240619	8250	-80.69	20230912	1540	3.44	20240619	0.72	N	146060	100	24 억	343203	N	N	N	N
44	20240621	140826	57	100.00	KOSDAQ		금속	N	N	N	N	N	1589	-6	5	-0.38	74202794	46565	62.37	1600	1610	1580	2070	1117	1595	1593.53	1.43	-10865	1631	1612	1596	1577	1561	1605	1570	24	475	100	950	1	1	24015595	382	-1.90	0.79	12	0.19	-837.00	2021.00	8250	20230912	-80.74	1540	20240619	3.18	2580	-38.41	20240220	1540	3.18	20240619	8250	-80.74	20230912	1540	3.18	20240619	0.72	N	146060	100	24 억	343203	N	N	N	N
45	20240621	130827	57	100.00	KOSDAQ		금속	N	N	N	N	N	1596	1	2	0.06	67258606	42200	56.52	1600	1610	1580	2070	1117	1595	1593.81	1.43	-9846	1631	1612	1596	1577	1561	1605	1570	24	475	100	950	1	1	24015595	383	-1.91	0.79	12	0.18	-837.00	2021.00	8250	20230912	-80.65	1540	20240619	3.64	2580	-38.14	20240220	1540	3.64	20240619	8250	-80.65	20230912	1540	3.64	20240619	0.72	N	146060	100	24 억	343203	N	N	N	N
46	20240621	120830	57	100.00	KOSDAQ		금속	N	N	N	N	N	1607	12	2	0.75	39436927	24734	33.13	1600	1610	1580	2070	1117	1595	1594.44	1.43	-4660	1631	1612	1596	1577	1561	1605	1570	24	475	100	950	1	1	24015595	386	-1.92	0.80	12	0.10	-837.00	2021.00	8250	20230912	-80.52	1540	20240619	4.35	2580	-37.71	20240220	1540	4.35	20240619	8250	-80.52	20230912	1540	4.35	20240619	0.72	N	146060	100	24 억	343203	N	N	N	N
47	20240621	110827	57	100.00	KOSDAQ		금속	N	N	N	N	N	1596	1	2	0.06	33470279	21023	28.16	1600	1605	1580	2070	1117	1595	1592.08	1.43	-4247	1631	1612	1596	1577	1561	1605	1570	24	475	100	950	1	1	24015595	383	-1.91	0.79	12	0.09	-837.00	2021.00	8250	20230912	-80.65	1540	20240619	3.64	2580	-38.14	20240220	1540	3.64	20240619	8250	-80.65	20230912	1540	3.64	20240619	0.72	N	146060	100	24 억	343203	N	N	N	N
48	20240621	100825	57	100.00	KOSDAQ		금속	N	N	N	N	N	1596	1	2	0.06	19241235	12115	16.23	1600	1600	1580	2070	1117	1595	1588.22	1.43	-5343	1631	1612	1596	1577	1561	1605	1570	24	475	100	950	1	1	24015595	383	-1.91	0.79	12	0.05	-837.00	2021.00	8250	20230912	-80.65	1540	20240619	3.64	2580	-38.14	20240220	1540	3.64	20240619	8250	-80.65	20230912	1540	3.64	20240619	0.72	N	146060	100	24 억	343203	N	N	N	N
49	20240621	090830	57	100.00	KOSDAQ		금속	N	N	N	N	N	1597	2	2	0.13	893394	559	0.75	1600	1600	1594	2070	1117	1595	1598.20	1.43	-206	1631	1612	1596	1577	1561	1605	1570	24	475	100	950	1	1	24015595	384	-1.91	0.79	12	0.00	-837.00	2021.00	8250	20230912	-80.64	1540	20240619	3.70	2580	-38.10	20240220	1540	3.70	20240619	8250	-80.64	20230912	1540	3.70	20240619	0.72	N	146060	100	24 억	343203	N	N	N	N
50	20240620	160824	57	100.00	KOSDAQ		금속	N	N	N	N	N	1595	5	2	0.31	119143209	74555	54.85	1598	1615	1580	2065	1113	1590	1598.06	1.42	3140	1663	1626	1583	1546	1503	1645	1565	24	475	100	950	1	1	24015595	383	-1.91	0.79	12	0.31	-837.00	2021.00	8250	20230912	-80.67	1540	20240619	3.57	2580	-38.18	20240220	1540	3.57	20240619	8250	-80.67	20230912	1540	3.57	20240619	0.71	N	146060	100	24 억	340063	N	N	N	N
51	20240620	150825	57	100.00	KOSDAQ		금속	N	N	N	N	N	1598	8	2	0.50	101236838	63265	46.54	1598	1615	1589	2065	1113	1590	1600.20	1.42	3139	1663	1626	1583	1546	1503	1645	1565	24	475	100	950	1	1	24015595	384	-1.91	0.79	12	0.26	-837.00	2021.00	8250	20230912	-80.63	1540	20240619	3.77	2580	-38.06	20240220	1540	3.77	20240619	8250	-80.63	20230912	1540	3.77	20240619	0.71	N	146060	100	24 억	340063	N	N	N	N
52	20240620	140825	57	100.00	KOSDAQ		금속	N	N	N	N	N	1607	17	2	1.07	95381836	59593	43.84	1598	1615	1589	2065	1113	1590	1600.55	1.42	2593	1663	1626	1583	1546	1503	1645	1565	24	475	100	950	1	1	24015595	386	-1.92	0.80	12	0.25	-837.00	2021.00	8250	20230912	-80.52	1540	20240619	4.35	2580	-37.71	20240220	1540	4.35	20240619	8250	-80.52	20230912	1540	4.35	20240619	0.71	N	146060	100	24 억	340063	N	N	N	N
53	20240620	130825	57	100.00	KOSDAQ		금속	N	N	N	N	N	1600	10	2	0.63	92933237	58066	42.72	1598	1615	1589	2065	1113	1590	1600.48	1.42	2595	1663	1626	1583	1546	1503	1645	1565	24	475	100	950	1	1	24015595	384	-1.91	0.79	12	0.24	-837.00	2021.00	8250	20230912	-80.61	1540	20240619	3.90	2580	-37.98	20240220	1540	3.90	20240619	8250	-80.61	20230912	1540	3.90	20240619	0.71	N	146060	100	24 억	340063	N	N	N	N
54	20240620	120824	57	100.00	KOSDAQ		금속	N	N	N	N	N	1592	2	2	0.13	90469376	56523	41.58	1598	1615	1589	2065	1113	1590	1600.58	1.42	2593	1663	1626	1583	1546	1503	1645	1565	24	475	100	950	1	1	24015595	382	-1.90	0.79	12	0.24	-837.00	2021.00	8250	20230912	-80.70	1540	20240619	3.38	2580	-38.29	20240220	1540	3.38	20240619	8250	-80.70	20230912	1540	3.38	20240619	0.71	N	146060	100	24 억	340063	N	N	N	N
55	20240620	110826	57	100.00	KOSDAQ		금속	N	N	N	N	N	1609	19	2	1.19	44158420	27485	20.22	1598	1615	1591	2065	1113	1590	1606.64	1.42	1218	1663	1626	1583	1546	1503	1645	1565	24	475	100	950	1	1	24015595	386	-1.92	0.80	12	0.11	-837.00	2021.00	8250	20230912	-80.50	1540	20240619	4.48	2580	-37.64	20240220	1540	4.48	20240619	8250	-80.50	20230912	1540	4.48	20240619	0.71	N	146060	100	24 억	340063	N	N	N	N
56	20240620	100823	57	100.00	KOSDAQ		금속	N	N	N	N	N	1609	19	2	1.19	25008161	15583	11.46	1598	1610	1591	2065	1113	1590	1604.84	1.42	865	1663	1626	1583	1546	1503	1645	1565	24	475	100	950	1	1	24015595	386	-1.92	0.80	12	0.06	-837.00	2021.00	8250	20230912	-80.50	1540	20240619	4.48	2580	-37.64	20240220	1540	4.48	20240619	8250	-80.50	20230912	1540	4.48	20240619	0.71	N	146060	100	24 억	340063	N	N	N	N
57	20240620	090830	57	100.00	KOSDAQ		금속	N	N	N	N	N	1610	20	2	1.26	3726471	2329	1.71	1598	1610	1595	2065	1113	1590	1600.03	1.42	586	1663	1626	1583	1546	1503	1645	1565	24	475	100	950	1	1	24015595	387	-1.92	0.80	12	0.01	-837.00	2021.00	8250	20230912	-80.48	1540	20240619	4.55	2580	-37.60	20240220	1540	4.55	20240619	8250	-80.48	20230912	1540	4.55	20240619	0.71	N	146060	100	24 억	340063	N	N	N	N
58	20240619	160821	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1590	35	2	2.25	214016475	135600	153.43	1551	1620	1540	2020	1089	1555	1578.27	1.42	-2552	1603	1579	1566	1542	1529	1572	1535	24	465	100	930	1	1	24015595	382	-1.90	0.79	12	0.56	-837.00	2021.00	8250	20230912	-80.73	1540	20240619	3.25	2580	-38.37	20240220	1540	3.25	20240619	8250	-80.73	20230912	1540	3.25	20240619	0.72	N	146060	100	24 억	342096	N	N	N	N
59	20240619	150820	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1589	34	2	2.19	208446460	132101	149.47	1551	1620	1540	2020	1089	1555	1577.93	1.42	-2377	1603	1579	1566	1542	1529	1572	1535	24	465	100	930	1	1	24015595	382	-1.90	0.79	12	0.55	-837.00	2021.00	8250	20230912	-80.74	1540	20240619	3.18	2580	-38.41	20240220	1540	3.18	20240619	8250	-80.74	20230912	1540	3.18	20240619	0.72	N	146060	100	24 억	342096	N	N	N	N
60	20240619	140827	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1599	44	2	2.83	167199068	106141	120.09	1551	1620	1540	2020	1089	1555	1575.25	1.42	53	1603	1579	1566	1542	1529	1572	1535	24	465	100	930	1	1	24015595	384	-1.91	0.79	12	0.44	-837.00	2021.00	8250	20230912	-80.62	1540	20240619	3.83	2580	-38.02	20240220	1540	3.83	20240619	8250	-80.62	20230912	1540	3.83	20240619	0.72	N	146060	100	24 억	342096	N	N	N	N
61	20240619	130818	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1617	62	2	3.99	143315496	91186	103.17	1551	1620	1540	2020	1089	1555	1571.68	1.42	-4612	1603	1579	1566	1542	1529	1572	1535	24	465	100	930	1	1	24015595	388	-1.93	0.80	12	0.38	-837.00	2021.00	8250	20230912	-80.40	1540	20240619	5.00	2580	-37.33	20240220	1540	5.00	20240619	8250	-80.40	20230912	1540	5.00	20240619	0.72	N	146060	100	24 억	342096	N	N	N	N
62	20240619	120819	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1551	-4	5	-0.26	58319390	37692	42.65	1551	1558	1540	2020	1089	1555	1547.26	1.42	-167	1603	1579	1566	1542	1529	1572	1535	24	465	100	930	1	1	24015595	372	-1.85	0.77	12	0.16	-837.00	2021.00	8250	20230912	-81.20	1540	20240619	0.71	2580	-39.88	20240220	1540	0.71	20240619	8250	-81.20	20230912	1540	0.71	20240619	0.72	N	146060	100	24 억	342096	N	N	N	N
63	20240619	110822	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1549	-6	5	-0.39	30412948	19604	22.18	1551	1558	1548	2020	1089	1555	1551.36	1.42	-1477	1603	1579	1566	1542	1529	1572	1535	24	465	100	930	1	1	24015595	372	-1.85	0.77	12	0.08	-837.00	2021.00	8250	20230912	-81.22	1548	20240619	0.06	2580	-39.96	20240220	1548	0.06	20240619	8250	-81.22	20230912	1548	0.06	20240619	0.72	N	146060	100	24 억	342096	N	N	N	N
64	20240619	100823	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1555	0	3	0.00	10193036	6574	7.44	1551	1558	1548	2020	1089	1555	1550.51	1.42	-1091	1603	1579	1566	1542	1529	1572	1535	24	465	100	930	1	1	24015595	373	-1.86	0.77	12	0.03	-837.00	2021.00	8250	20230912	-81.15	1548	20240619	0.45	2580	-39.73	20240220	1548	0.45	20240619	8250	-81.15	20230912	1548	0.45	20240619	0.72	N	146060	100	24 억	342096	N	N	N	N
65	20240619	090828	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1551	-4	5	-0.26	1101289	710	0.80	1551	1552	1551	2020	1089	1555	1551.11	1.42	-12	1603	1579	1566	1542	1529	1572	1535	24	465	100	930	1	1	24015595	372	-1.85	0.77	12	0.00	-837.00	2021.00	8250	20230912	-81.20	1551	20240619	0.00	2580	-39.88	20240220	1551	0.00	20240619	8250	-81.20	20230912	1551	0.00	20240619	0.72	N	146060	100	24 억	342096	N	N	N	N
66	20240618	160816	57	100.00	KOSDAQ		금속	N	N	N	N	N	1555	-26	5	-1.64	137672133	88145	277.11	1570	1590	1553	2055	1107	1581	1561.90	1.42	-89	1613	1597	1583	1567	1553	1605	1575	24	474	100	940	1	1	24015595	373	-1.86	0.77	12	0.37	-837.00	2021.00	8250	20230912	-81.15	1552	20240530	0.19	2580	-39.73	20240220	1552	0.19	20240530	8250	-81.15	20230912	1552	0.19	20240530	0.73	N	146060	100	24 억	342185	N	N	N	N
67	20240618	150815	57	100.00	KOSDAQ		금속	N	N	N	N	N	1558	-23	5	-1.45	126794282	81153	255.13	1570	1590	1553	2055	1107	1581	1562.41	1.42	-115	1613	1597	1583	1567	1553	1605	1575	24	474	100	940	1	1	24015595	374	-1.86	0.77	12	0.34	-837.00	2021.00	8250	20230912	-81.12	1552	20240530	0.39	2580	-39.61	20240220	1552	0.39	20240530	8250	-81.12	20230912	1552	0.39	20240530	0.73	N	146060	100	24 억	342185	N	N	N	N
68	20240618	140817	57	100.00	KOSDAQ		금속	N	N	N	N	N	1560	-21	5	-1.33	124285669	79543	250.06	1570	1590	1553	2055	1107	1581	1562.50	1.42	-99	1613	1597	1583	1567	1553	1605	1575	24	474	100	940	1	1	24015595	375	-1.86	0.77	12	0.33	-837.00	2021.00	8250	20230912	-81.09	1552	20240530	0.52	2580	-39.53	20240220	1552	0.52	20240530	8250	-81.09	20230912	1552	0.52	20240530	0.73	N	146060	100	24 억	342185	N	N	N	N
69	20240618	130821	57	100.00	KOSDAQ		금속	N	N	N	N	N	1574	-7	5	-0.44	109129397	69840	219.56	1570	1590	1553	2055	1107	1581	1562.56	1.42	866	1613	1597	1583	1567	1553	1605	1575	24	474	100	940	1	1	24015595	378	-1.88	0.78	12	0.29	-837.00	2021.00	8250	20230912	-80.92	1552	20240530	1.42	2580	-38.99	20240220	1552	1.42	20240530	8250	-80.92	20230912	1552	1.42	20240530	0.73	N	146060	100	24 억	342185	N	N	N	N
70	20240618	120819	57	100.00	KOSDAQ		금속	N	N	N	N	N	1562	-19	5	-1.20	108095426	69182	217.49	1570	1590	1553	2055	1107	1581	1562.48	1.42	1228	1613	1597	1583	1567	1553	1605	1575	24	474	100	940	1	1	24015595	375	-1.87	0.77	12	0.29	-837.00	2021.00	8250	20230912	-81.07	1552	20240530	0.64	2580	-39.46	20240220	1552	0.64	20240530	8250	-81.07	20230912	1552	0.64	20240530	0.73	N	146060	100	24 억	342185	N	N	N	N
71	20240618	110817	57	100.00	KOSDAQ		금속	N	N	N	N	N	1555	-26	5	-1.64	94190637	60260	189.44	1570	1590	1553	2055	1107	1581	1563.07	1.42	1650	1613	1597	1583	1567	1553	1605	1575	24	474	100	940	1	1	24015595	373	-1.86	0.77	12	0.25	-837.00	2021.00	8250	20230912	-81.15	1552	20240530	0.19	2580	-39.73	20240220	1552	0.19	20240530	8250	-81.15	20230912	1552	0.19	20240530	0.73	N	146060	100	24 억	342185	N	N	N	N
72	20240618	100816	57	100.00	KOSDAQ		금속	N	N	N	N	N	1581	0	3	0.00	11400180	7230	22.73	1570	1590	1570	2055	1107	1581	1576.79	1.42	-118	1613	1597	1583	1567	1553	1605	1575	24	474	100	940	1	1	24015595	380	-1.89	0.78	12	0.03	-837.00	2021.00	8250	20230912	-80.84	1552	20240530	1.87	2580	-38.72	20240220	1552	1.87	20240530	8250	-80.84	20230912	1552	1.87	20240530	0.73	N	146060	100	24 억	342185	N	N	N	N
73	20240618	090826	57	100.00	KOSDAQ		금속	N	N	N	N	N	1589	8	2	0.51	1744913	1111	3.49	1570	1590	1570	2055	1107	1581	1570.58	1.42	63	1613	1597	1583	1567	1553	1605	1575	24	474	100	940	1	1	24015595	382	-1.90	0.79	12	0.00	-837.00	2021.00	8250	20230912	-80.74	1552	20240530	2.38	2580	-38.41	20240220	1552	2.38	20240530	8250	-80.74	20230912	1552	2.38	20240530	0.73	N	146060	100	24 억	342185	N	N	N	N
74	20240617	160811	57	100.00	KOSDAQ		금속	N	N	N	N	N	1581	-9	5	-0.57	45448172	28806	61.99	1578	1599	1569	2065	1113	1590	1577.73	1.45	-6146	1614	1602	1589	1577	1564	1608	1583	24	475	100	950	1	1	24015595	380	-1.89	0.78	12	0.12	-837.00	2021.00	8250	20230912	-80.84	1552	20240530	1.87	2580	-38.72	20240220	1552	1.87	20240530	8250	-80.84	20230912	1552	1.87	20240530	0.72	N	146060	100	24 억	347958	N	N	N	N
75	20240617	150817	57	100.00	KOSDAQ		금속	N	N	N	N	N	1571	-19	5	-1.19	36340721	23013	49.52	1578	1599	1571	2065	1113	1590	1579.14	1.45	-4868	1614	1602	1589	1577	1564	1608	1583	24	475	100	950	1	1	24015595	377	-1.88	0.78	12	0.10	-837.00	2021.00	8250	20230912	-80.96	1552	20240530	1.22	2580	-39.11	20240220	1552	1.22	20240530	8250	-80.96	20230912	1552	1.22	20240530	0.72	N	146060	100	24 억	347958	N	N	N	N
76	20240617	140809	57	100.00	KOSDAQ		금속	N	N	N	N	N	1583	-7	5	-0.44	17202139	10877	23.41	1578	1599	1576	2065	1113	1590	1581.52	1.45	-1363	1614	1602	1589	1577	1564	1608	1583	24	475	100	950	1	1	24015595	380	-1.89	0.78	12	0.05	-837.00	2021.00	8250	20230912	-80.81	1552	20240530	2.00	2580	-38.64	20240220	1552	2.00	20240530	8250	-80.81	20230912	1552	2.00	20240530	0.72	N	146060	100	24 억	347958	N	N	N	N
77	20240617	130808	57	100.00	KOSDAQ		금속	N	N	N	N	N	1580	-10	5	-0.63	14849185	9386	20.20	1578	1599	1576	2065	1113	1590	1582.06	1.45	-1037	1614	1602	1589	1577	1564	1608	1583	24	475	100	950	1	1	24015595	379	-1.89	0.78	12	0.04	-837.00	2021.00	8250	20230912	-80.85	1552	20240530	1.80	2580	-38.76	20240220	1552	1.80	20240530	8250	-80.85	20230912	1552	1.80	20240530	0.72	N	146060	100	24 억	347958	N	N	N	N
78	20240617	120810	57	100.00	KOSDAQ		금속	N	N	N	N	N	1587	-3	5	-0.19	12785444	8078	17.38	1578	1599	1576	2065	1113	1590	1582.75	1.45	-1041	1614	1602	1589	1577	1564	1608	1583	24	475	100	950	1	1	24015595	381	-1.90	0.79	12	0.03	-837.00	2021.00	8250	20230912	-80.76	1552	20240530	2.26	2580	-38.49	20240220	1552	2.26	20240530	8250	-80.76	20230912	1552	2.26	20240530	0.72	N	146060	100	24 억	347958	N	N	N	N
79	20240617	110803	57	100.00	KOSDAQ		금속	N	N	N	N	N	1587	-3	5	-0.19	10042293	6343	13.65	1578	1599	1578	2065	1113	1590	1583.21	1.45	-341	1614	1602	1589	1577	1564	1608	1583	24	475	100	950	1	1	24015595	381	-1.90	0.79	12	0.03	-837.00	2021.00	8250	20230912	-80.76	1552	20240530	2.26	2580	-38.49	20240220	1552	2.26	20240530	8250	-80.76	20230912	1552	2.26	20240530	0.72	N	146060	100	24 억	347958	N	N	N	N
80	20240617	100803	57	100.00	KOSDAQ		금속	N	N	N	N	N	1595	5	2	0.31	2730890	1717	3.69	1578	1599	1578	2065	1113	1590	1590.50	1.45	-479	1614	1602	1589	1577	1564	1608	1583	24	475	100	950	1	1	24015595	383	-1.91	0.79	12	0.01	-837.00	2021.00	8250	20230912	-80.67	1552	20240530	2.77	2580	-38.18	20240220	1552	2.77	20240530	8250	-80.67	20230912	1552	2.77	20240530	0.72	N	146060	100	24 억	347958	N	N	N	N
81	20240617	090808	57	100.00	KOSDAQ		금속	N	N	N	N	N	1579	-11	5	-0.69	339271	215	0.46	1578	1579	1578	2065	1113	1590	1578.00	1.45	-31	1614	1602	1589	1577	1564	1608	1583	24	475	100	950	1	1	24015595	379	-1.89	0.78	12	0.00	-837.00	2021.00	8250	20230912	-80.86	1552	20240530	1.74	2580	-38.80	20240220	1552	1.74	20240530	8250	-80.86	20230912	1552	1.74	20240530	0.72	N	146060	100	24 억	347958	N	N	N	N
82	20240614	160658	57	100.00	KOSDAQ		금속	N	N	N	N	N	1590	-10	5	-0.62	73595450	46359	101.02	1582	1601	1576	2080	1120	1600	1587.51	1.47	-3620	1624	1611	1596	1583	1568	1604	1576	24	480	100	960	1	1	24015595	382	-1.90	0.79	12	0.19	-837.00	2021.00	8250	20230912	-80.73	1552	20240530	2.45	2580	-38.37	20240220	1552	2.45	20240530	8250	-80.73	20230912	1552	2.45	20240530	0.72	N	146060	100	24 억	352088	N	N	N	N
83	20240614	150700	57	100.00	KOSDAQ		금속	N	N	N	N	N	1597	-3	5	-0.19	71639942	45127	98.34	1582	1601	1576	2080	1120	1600	1587.52	1.47	-3223	1624	1611	1596	1583	1568	1604	1576	24	480	100	960	1	1	24015595	384	-1.91	0.79	12	0.19	-837.00	2021.00	8250	20230912	-80.64	1552	20240530	2.90	2580	-38.10	20240220	1552	2.90	20240530	8250	-80.64	20230912	1552	2.90	20240530	0.72	N	146060	100	24 억	352088	N	N	N	N
84	20240614	140659	57	100.00	KOSDAQ		금속	N	N	N	N	N	1590	-10	5	-0.62	60544805	38141	83.11	1582	1601	1576	2080	1120	1600	1587.39	1.47	-3369	1624	1611	1596	1583	1568	1604	1576	24	480	100	960	1	1	24015595	382	-1.90	0.79	12	0.16	-837.00	2021.00	8250	20230912	-80.73	1552	20240530	2.45	2580	-38.37	20240220	1552	2.45	20240530	8250	-80.73	20230912	1552	2.45	20240530	0.72	N	146060	100	24 억	352088	N	N	N	N
85	20240614	130658	57	100.00	KOSDAQ		금속	N	N	N	N	N	1594	-6	5	-0.38	58581201	36908	80.43	1582	1601	1576	2080	1120	1600	1587.22	1.47	-3145	1624	1611	1596	1583	1568	1604	1576	24	480	100	960	1	1	24015595	383	-1.90	0.79	12	0.15	-837.00	2021.00	8250	20230912	-80.68	1552	20240530	2.71	2580	-38.22	20240220	1552	2.71	20240530	8250	-80.68	20230912	1552	2.71	20240530	0.72	N	146060	100	24 억	352088	N	N	N	N
86	20240614	120703	57	100.00	KOSDAQ		금속	N	N	N	N	N	1593	-7	5	-0.44	46404525	29293	63.83	1582	1600	1576	2080	1120	1600	1584.15	1.47	-1637	1624	1611	1596	1583	1568	1604	1576	24	480	100	960	1	1	24015595	383	-1.90	0.79	12	0.12	-837.00	2021.00	8250	20230912	-80.69	1552	20240530	2.64	2580	-38.26	20240220	1552	2.64	20240530	8250	-80.69	20230912	1552	2.64	20240530	0.72	N	146060	100	24 억	352088	N	N	N	N
87	20240614	110755	57	100.00	KOSDAQ		금속	N	N	N	N	N	1581	-19	5	-1.19	39628005	25002	54.48	1582	1600	1578	2080	1120	1600	1584.99	1.47	-1287	1624	1611	1596	1583	1568	1604	1576	24	480	100	960	1	1	24015595	380	-1.89	0.78	12	0.10	-837.00	2021.00	8250	20230912	-80.84	1552	20240530	1.87	2580	-38.72	20240220	1552	1.87	20240530	8250	-80.84	20230912	1552	1.87	20240530	0.72	N	146060	100	24 억	352088	N	N	N	N
88	20240614	100752	57	100.00	KOSDAQ		금속	N	N	N	N	N	1599	-1	5	-0.06	22680881	14288	31.13	1582	1600	1582	2080	1120	1600	1587.41	1.47	-843	1624	1611	1596	1583	1568	1604	1576	24	480	100	960	1	1	24015595	384	-1.91	0.79	12	0.06	-837.00	2021.00	8250	20230912	-80.62	1552	20240530	3.03	2580	-38.02	20240220	1552	3.03	20240530	8250	-80.62	20230912	1552	3.03	20240530	0.72	N	146060	100	24 억	352088	N	N	N	N
89	20240614	090758	57	100.00	KOSDAQ		금속	N	N	N	N	N	1600	0	3	0.00	3091601	1952	4.25	1582	1600	1582	2080	1120	1600	1583.81	1.47	0	1624	1611	1596	1583	1568	1604	1576	24	480	100	960	1	1	24015595	384	-1.91	0.79	12	0.01	-837.00	2021.00	8250	20230912	-80.61	1552	20240530	3.09	2580	-37.98	20240220	1552	3.09	20240530	8250	-80.61	20230912	1552	3.09	20240530	0.72	N	146060	100	24 억	352088	N	N	N	N
90	20240613	160746	57	100.00	KOSDAQ		금속	N	N	N	N	N	1600	-2	5	-0.12	65009028	40879	94.41	1603	1609	1581	2080	1122	1602	1590.12	1.47	-1201	1618	1609	1596	1587	1574	1614	1592	24	478	100	960	1	1	24015595	384	-1.91	0.79	12	0.17	-837.00	2021.00	8250	20230912	-80.61	1552	20240530	3.09	2580	-37.98	20240220	1552	3.09	20240530	8250	-80.61	20230912	1552	3.09	20240530	0.74	N	146060	100	24 억	353289	N	N	N	N
91	20240613	150759	57	100.00	KOSDAQ		금속	N	N	N	N	N	1595	-7	5	-0.44	59905146	37679	87.02	1603	1609	1581	2080	1122	1602	1589.88	1.47	-998	1618	1609	1596	1587	1574	1614	1592	24	478	100	960	1	1	24015595	383	-1.91	0.79	12	0.16	-837.00	2021.00	8250	20230912	-80.67	1552	20240530	2.77	2580	-38.18	20240220	1552	2.77	20240530	8250	-80.67	20230912	1552	2.77	20240530	0.74	N	146060	100	24 억	353289	N	N	N	N
92	20240613	140752	57	100.00	KOSDAQ		금속	N	N	N	N	N	1592	-10	5	-0.62	45799795	28789	66.49	1603	1609	1581	2080	1122	1602	1590.88	1.47	-501	1618	1609	1596	1587	1574	1614	1592	24	478	100	960	1	1	24015595	382	-1.90	0.79	12	0.12	-837.00	2021.00	8250	20230912	-80.70	1552	20240530	2.58	2580	-38.29	20240220	1552	2.58	20240530	8250	-80.70	20230912	1552	2.58	20240530	0.74	N	146060	100	24 억	353289	N	N	N	N
93	20240613	130751	57	100.00	KOSDAQ		금속	N	N	N	N	N	1593	-9	5	-0.56	41232586	25911	59.84	1603	1609	1581	2080	1122	1602	1591.32	1.47	-495	1618	1609	1596	1587	1574	1614	1592	24	478	100	960	1	1	24015595	383	-1.90	0.79	12	0.11	-837.00	2021.00	8250	20230912	-80.69	1552	20240530	2.64	2580	-38.26	20240220	1552	2.64	20240530	8250	-80.69	20230912	1552	2.64	20240530	0.74	N	146060	100	24 억	353289	N	N	N	N
94	20240613	120753	57	100.00	KOSDAQ		금속	N	N	N	N	N	1595	-7	5	-0.44	16547877	10362	23.93	1603	1609	1581	2080	1122	1602	1596.98	1.47	-684	1618	1609	1596	1587	1574	1614	1592	24	478	100	960	1	1	24015595	383	-1.91	0.79	12	0.04	-837.00	2021.00	8250	20230912	-80.67	1552	20240530	2.77	2580	-38.18	20240220	1552	2.77	20240530	8250	-80.67	20230912	1552	2.77	20240530	0.74	N	146060	100	24 억	353289	N	N	N	N
95	20240613	110746	57	100.00	KOSDAQ		금속	N	N	N	N	N	1595	-7	5	-0.44	13189468	8251	19.06	1603	1609	1581	2080	1122	1602	1598.53	1.47	-579	1618	1609	1596	1587	1574	1614	1592	24	478	100	960	1	1	24015595	383	-1.91	0.79	12	0.03	-837.00	2021.00	8250	20230912	-80.67	1552	20240530	2.77	2580	-38.18	20240220	1552	2.77	20240530	8250	-80.67	20230912	1552	2.77	20240530	0.74	N	146060	100	24 억	353289	N	N	N	N
96	20240613	100745	57	100.00	KOSDAQ		금속	N	N	N	N	N	1598	-4	5	-0.25	8631809	5384	12.43	1603	1609	1581	2080	1122	1602	1603.23	1.47	-680	1618	1609	1596	1587	1574	1614	1592	24	478	100	960	1	1	24015595	384	-1.91	0.79	12	0.02	-837.00	2021.00	8250	20230912	-80.63	1552	20240530	2.96	2580	-38.06	20240220	1552	2.96	20240530	8250	-80.63	20230912	1552	2.96	20240530	0.74	N	146060	100	24 억	353289	N	N	N	N
97	20240613	090755	57	100.00	KOSDAQ		금속	N	N	N	N	N	1607	5	2	0.31	4011461	2500	5.77	1603	1607	1581	2080	1122	1602	1604.58	1.47	-363	1618	1609	1596	1587	1574	1614	1592	24	478	100	960	1	1	24015595	386	-1.92	0.80	12	0.01	-837.00	2021.00	8250	20230912	-80.52	1552	20240530	3.54	2580	-37.71	20240220	1552	3.54	20240530	8250	-80.52	20230912	1552	3.54	20240530	0.74	N	146060	100	24 억	353289	N	N	N	N
98	20240612	160740	57	100.00	KOSDAQ		금속	N	N	N	N	N	1602	19	2	1.20	68051820	42688	62.19	1592	1605	1583	2055	1109	1583	1594.10	1.46	3164	1623	1602	1588	1567	1553	1596	1561	24	472	100	940	1	1	24015595	385	-1.91	0.79	12	0.18	-837.00	2021.00	8250	20230912	-80.58	1552	20240530	3.22	2580	-37.91	20240220	1552	3.22	20240530	8250	-80.58	20230912	1552	3.22	20240530	0.74	N	146060	100	24 억	350125	N	N	N	N
99	20240612	150751	57	100.00	KOSDAQ		금속	N	N	N	N	N	1598	15	2	0.95	66390363	41648	60.67	1592	1605	1583	2055	1109	1583	1594.08	1.46	3332	1623	1602	1588	1567	1553	1596	1561	24	472	100	940	1	1	24015595	384	-1.91	0.79	12	0.17	-837.00	2021.00	8250	20230912	-80.63	1552	20240530	2.96	2580	-38.06	20240220	1552	2.96	20240530	8250	-80.63	20230912	1552	2.96	20240530	0.74	N	146060	100	24 억	350125	N	N	N	N
100	20240612	140743	57	100.00	KOSDAQ		금속	N	N	N	N	N	1592	9	2	0.57	46106503	28908	42.11	1592	1605	1583	2055	1109	1583	1594.94	1.46	2885	1623	1602	1588	1567	1553	1596	1561	24	472	100	940	1	1	24015595	382	-1.90	0.79	12	0.12	-837.00	2021.00	8250	20230912	-80.70	1552	20240530	2.58	2580	-38.29	20240220	1552	2.58	20240530	8250	-80.70	20230912	1552	2.58	20240530	0.74	N	146060	100	24 억	350125	N	N	N	N
101	20240612	130746	57	100.00	KOSDAQ		금속	N	N	N	N	N	1592	9	2	0.57	41463585	25985	37.85	1592	1605	1583	2055	1109	1583	1595.67	1.46	2885	1623	1602	1588	1567	1553	1596	1561	24	472	100	940	1	1	24015595	382	-1.90	0.79	12	0.11	-837.00	2021.00	8250	20230912	-80.70	1552	20240530	2.58	2580	-38.29	20240220	1552	2.58	20240530	8250	-80.70	20230912	1552	2.58	20240530	0.74	N	146060	100	24 억	350125	N	N	N	N
102	20240612	120742	57	100.00	KOSDAQ		금속	N	N	N	N	N	1585	2	2	0.13	36289771	22722	33.10	1592	1605	1583	2055	1109	1583	1597.12	1.46	2952	1623	1602	1588	1567	1553	1596	1561	24	472	100	940	1	1	24015595	381	-1.89	0.78	12	0.09	-837.00	2021.00	8250	20230912	-80.79	1552	20240530	2.13	2580	-38.57	20240220	1552	2.13	20240530	8250	-80.79	20230912	1552	2.13	20240530	0.74	N	146060	100	24 억	350125	N	N	N	N
103	20240612	110743	57	100.00	KOSDAQ		금속	N	N	N	N	N	1597	14	2	0.88	34914437	21857	31.84	1592	1605	1583	2055	1109	1583	1597.40	1.46	2893	1623	1602	1588	1567	1553	1596	1561	24	472	100	940	1	1	24015595	384	-1.91	0.79	12	0.09	-837.00	2021.00	8250	20230912	-80.64	1552	20240530	2.90	2580	-38.10	20240220	1552	2.90	20240530	8250	-80.64	20230912	1552	2.90	20240530	0.74	N	146060	100	24 억	350125	N	N	N	N
104	20240612	100745	57	100.00	KOSDAQ		금속	N	N	N	N	N	1599	16	2	1.01	17563751	10991	16.01	1592	1605	1591	2055	1109	1583	1598.01	1.46	1894	1623	1602	1588	1567	1553	1596	1561	24	472	100	940	1	1	24015595	384	-1.91	0.79	12	0.05	-837.00	2021.00	8250	20230912	-80.62	1552	20240530	3.03	2580	-38.02	20240220	1552	3.03	20240530	8250	-80.62	20230912	1552	3.03	20240530	0.74	N	146060	100	24 억	350125	N	N	N	N
105	20240612	090745	57	100.00	KOSDAQ		금속	N	N	N	N	N	1599	16	2	1.01	7367756	4617	6.73	1592	1599	1591	2055	1109	1583	1595.79	1.46	-301	1623	1602	1588	1567	1553	1596	1561	24	472	100	940	1	1	24015595	384	-1.91	0.79	12	0.02	-837.00	2021.00	8250	20230912	-80.62	1552	20240530	3.03	2580	-38.02	20240220	1552	3.03	20240530	8250	-80.62	20230912	1552	3.03	20240530	0.74	N	146060	100	24 억	350125	N	N	N	N
106	20240610	160737	57	100.00	KOSDAQ		금속	N	N	N	N	N	1601	-4	5	-0.25	66743374	41677	49.78	1595	1617	1585	2085	1124	1605	1601.44	1.48	-820	1694	1649	1625	1580	1556	1637	1568	24	480	100	960	1	1	24015595	384	-1.91	0.79	12	0.17	-837.00	2021.00	8250	20230912	-80.59	1552	20240530	3.16	2580	-37.95	20240220	1552	3.16	20240530	8250	-80.59	20230912	1552	3.16	20240530	0.72	N	146060	100	24 억	354280	N	N	N	N
107	20240610	150745	57	100.00	KOSDAQ		금속	N	N	N	N	N	1600	-5	5	-0.31	64185823	40079	47.87	1595	1617	1585	2085	1124	1605	1601.48	1.48	-676	1694	1649	1625	1580	1556	1637	1568	24	480	100	960	1	1	24015595	384	-1.91	0.79	12	0.17	-837.00	2021.00	8250	20230912	-80.61	1552	20240530	3.09	2580	-37.98	20240220	1552	3.09	20240530	8250	-80.61	20230912	1552	3.09	20240530	0.72	N	146060	100	24 억	354280	N	N	N	N
108	20240610	140739	57	100.00	KOSDAQ		금속	N	N	N	N	N	1609	4	2	0.25	60385862	37705	45.03	1595	1617	1585	2085	1124	1605	1601.53	1.48	-1165	1694	1649	1625	1580	1556	1637	1568	24	480	100	960	1	1	24015595	386	-1.92	0.80	12	0.16	-837.00	2021.00	8250	20230912	-80.50	1552	20240530	3.67	2580	-37.64	20240220	1552	3.67	20240530	8250	-80.50	20230912	1552	3.67	20240530	0.72	N	146060	100	24 억	354280	N	N	N	N
109	20240610	130737	57	100.00	KOSDAQ		금속	N	N	N	N	N	1612	7	2	0.44	52383843	32710	39.07	1595	1617	1585	2085	1124	1605	1601.46	1.48	-1319	1694	1649	1625	1580	1556	1637	1568	24	480	100	960	1	1	24015595	387	-1.93	0.80	12	0.14	-837.00	2021.00	8250	20230912	-80.46	1552	20240530	3.87	2580	-37.52	20240220	1552	3.87	20240530	8250	-80.46	20230912	1552	3.87	20240530	0.72	N	146060	100	24 억	354280	N	N	N	N
110	20240610	120739	57	100.00	KOSDAQ		금속	N	N	N	N	N	1611	6	2	0.37	46812654	29233	34.92	1595	1617	1585	2085	1124	1605	1601.36	1.48	-1614	1694	1649	1625	1580	1556	1637	1568	24	480	100	960	1	1	24015595	387	-1.92	0.80	12	0.12	-837.00	2021.00	8250	20230912	-80.47	1552	20240530	3.80	2580	-37.56	20240220	1552	3.80	20240530	8250	-80.47	20230912	1552	3.80	20240530	0.72	N	146060	100	24 억	354280	N	N	N	N
111	20240610	110742	57	100.00	KOSDAQ		금속	N	N	N	N	N	1598	-7	5	-0.44	43415807	27112	32.38	1595	1617	1585	2085	1124	1605	1601.35	1.48	-2055	1694	1649	1625	1580	1556	1637	1568	24	480	100	960	1	1	24015595	384	-1.91	0.79	12	0.11	-837.00	2021.00	8250	20230912	-80.63	1552	20240530	2.96	2580	-38.06	20240220	1552	2.96	20240530	8250	-80.63	20230912	1552	2.96	20240530	0.72	N	146060	100	24 억	354280	N	N	N	N
112	20240610	100739	57	100.00	KOSDAQ		금속	N	N	N	N	N	1600	-5	5	-0.31	37404412	23335	27.87	1595	1617	1585	2085	1124	1605	1602.93	1.48	-2413	1694	1649	1625	1580	1556	1637	1568	24	480	100	960	1	1	24015595	384	-1.91	0.79	12	0.10	-837.00	2021.00	8250	20230912	-80.61	1552	20240530	3.09	2580	-37.98	20240220	1552	3.09	20240530	8250	-80.61	20230912	1552	3.09	20240530	0.72	N	146060	100	24 억	354280	N	N	N	N
113	20240610	090744	57	100.00	KOSDAQ		금속	N	N	N	N	N	1596	-9	5	-0.56	6142032	3839	4.59	1595	1604	1594	2085	1124	1605	1599.90	1.48	-1264	1694	1649	1625	1580	1556	1637	1568	24	480	100	960	1	1	24015595	383	-1.91	0.79	12	0.02	-837.00	2021.00	8250	20230912	-80.65	1552	20240530	2.84	2580	-38.14	20240220	1552	2.84	20240530	8250	-80.65	20230912	1552	2.84	20240530	0.72	N	146060	100	24 억	354280	N	N	N	N
114	20240607	160805	57	100.00	KOSDAQ		금속	N	N	N	N	N	1605	-45	5	-2.73	135248070	83705	41.91	1670	1670	1601	2145	1155	1650	1615.77	1.50	-6212	1726	1688	1639	1601	1552	1663	1576	24	495	100	990	1	1	24015595	385	-1.92	0.79	12	0.35	-837.00	2021.00	8250	20230912	-80.55	1552	20240530	3.41	2580	-37.79	20240220	1552	3.41	20240530	8250	-80.55	20230912	1552	3.41	20240530	0.71	N	146060	100	24 억	360492	N	N	N	N
115	20240607	150811	57	100.00	KOSDAQ		금속	N	N	N	N	N	1605	-45	5	-2.73	131463351	81347	40.73	1670	1670	1601	2145	1155	1650	1616.08	1.50	-5601	1726	1688	1639	1601	1552	1663	1576	24	495	100	990	1	1	24015595	385	-1.92	0.79	12	0.34	-837.00	2021.00	8250	20230912	-80.55	1552	20240530	3.41	2580	-37.79	20240220	1552	3.41	20240530	8250	-80.55	20230912	1552	3.41	20240530	0.71	N	146060	100	24 억	360492	N	N	N	N
116	20240607	140805	57	100.00	KOSDAQ		금속	N	N	N	N	N	1609	-41	5	-2.48	124290951	76884	38.50	1670	1670	1601	2145	1155	1650	1616.60	1.50	-3865	1726	1688	1639	1601	1552	1663	1576	24	495	100	990	1	1	24015595	386	-1.92	0.80	12	0.32	-837.00	2021.00	8250	20230912	-80.50	1552	20240530	3.67	2580	-37.64	20240220	1552	3.67	20240530	8250	-80.50	20230912	1552	3.67	20240530	0.71	N	146060	100	24 억	360492	N	N	N	N
117	20240607	130800	57	100.00	KOSDAQ		금속	N	N	N	N	N	1617	-33	5	-2.00	96632931	59656	29.87	1670	1670	1601	2145	1155	1650	1619.84	1.50	-3447	1726	1688	1639	1601	1552	1663	1576	24	495	100	990	1	1	24015595	388	-1.93	0.80	12	0.25	-837.00	2021.00	8250	20230912	-80.40	1552	20240530	4.19	2580	-37.33	20240220	1552	4.19	20240530	8250	-80.40	20230912	1552	4.19	20240530	0.71	N	146060	100	24 억	360492	N	N	N	N
118	20240607	120805	57	100.00	KOSDAQ		금속	N	N	N	N	N	1609	-41	5	-2.48	90862229	56075	28.08	1670	1670	1601	2145	1155	1650	1620.37	1.50	-3446	1726	1688	1639	1601	1552	1663	1576	24	495	100	990	1	1	24015595	386	-1.92	0.80	12	0.23	-837.00	2021.00	8250	20230912	-80.50	1552	20240530	3.67	2580	-37.64	20240220	1552	3.67	20240530	8250	-80.50	20230912	1552	3.67	20240530	0.71	N	146060	100	24 억	360492	N	N	N	N
119	20240607	110752	57	100.00	KOSDAQ		금속	N	N	N	N	N	1627	-23	5	-1.39	51770790	31906	15.98	1670	1670	1601	2145	1155	1650	1622.60	1.50	-1208	1726	1688	1639	1601	1552	1663	1576	24	495	100	990	1	1	24015595	391	-1.94	0.81	12	0.13	-837.00	2021.00	8250	20230912	-80.28	1552	20240530	4.83	2580	-36.94	20240220	1552	4.83	20240530	8250	-80.28	20230912	1552	4.83	20240530	0.71	N	146060	100	24 억	360492	N	N	N	N
120	20240607	100805	57	100.00	KOSDAQ		금속	N	N	N	N	N	1625	-25	5	-1.52	51326835	31633	15.84	1670	1670	1601	2145	1155	1650	1622.57	1.50	-1043	1726	1688	1639	1601	1552	1663	1576	24	495	100	990	1	1	24015595	390	-1.94	0.80	12	0.13	-837.00	2021.00	8250	20230912	-80.30	1552	20240530	4.70	2580	-37.02	20240220	1552	4.70	20240530	8250	-80.30	20230912	1552	4.70	20240530	0.71	N	146060	100	24 억	360492	N	N	N	N
121	20240607	090803	57	100.00	KOSDAQ		금속	N	N	N	N	N	1641	-9	5	-0.55	8160905	4938	2.47	1670	1670	1641	2145	1155	1650	1652.67	1.50	-1009	1726	1688	1639	1601	1552	1663	1576	24	495	100	990	1	1	24015595	394	-1.96	0.81	12	0.02	-837.00	2021.00	8250	20230912	-80.11	1552	20240530	5.73	2580	-36.40	20240220	1552	5.73	20240530	8250	-80.11	20230912	1552	5.73	20240530	0.71	N	146060	100	24 억	360492	N	N	N	N
122	20240605	160802	57	100.00	KOSDAQ		금속	N	N	N	N	N	1650	21	2	1.29	320499725	196472	110.52	1666	1677	1590	2115	1141	1629	1631.19	1.48	4492	1664	1646	1623	1605	1582	1635	1594	24	486	100	970	1	1	24015595	396	-1.97	0.82	12	0.82	-837.00	2021.00	8250	20230912	-80.00	1552	20240530	6.31	2580	-36.05	20240220	1552	6.31	20240530	8250	-80.00	20230912	1552	6.31	20240530	0.76	N	146060	100	24 억	355990	N	N	N	N
123	20240605	150758	57	100.00	KOSDAQ		금속	N	N	N	N	N	1657	28	2	1.72	288238886	176829	99.47	1666	1677	1590	2115	1141	1629	1630.04	1.48	4417	1664	1646	1623	1605	1582	1635	1594	24	486	100	970	1	1	24015595	398	-1.98	0.82	12	0.74	-837.00	2021.00	8250	20230912	-79.92	1552	20240530	6.77	2580	-35.78	20240220	1552	6.77	20240530	8250	-79.92	20230912	1552	6.77	20240530	0.76	N	146060	100	24 억	355990	N	N	N	N
124	20240605	140801	57	100.00	KOSDAQ		금속	N	N	N	N	N	1657	28	2	1.72	262123505	161047	90.59	1666	1677	1590	2115	1141	1629	1627.62	1.48	5969	1664	1646	1623	1605	1582	1635	1594	24	486	100	970	1	1	24015595	398	-1.98	0.82	12	0.67	-837.00	2021.00	8250	20230912	-79.92	1552	20240530	6.77	2580	-35.78	20240220	1552	6.77	20240530	8250	-79.92	20230912	1552	6.77	20240530	0.76	N	146060	100	24 억	355990	N	N	N	N
125	20240605	130801	57	100.00	KOSDAQ		금속	N	N	N	N	N	1659	30	2	1.84	231589535	142577	80.20	1666	1677	1590	2115	1141	1629	1624.31	1.48	5042	1664	1646	1623	1605	1582	1635	1594	24	486	100	970	1	1	24015595	398	-1.98	0.82	12	0.59	-837.00	2021.00	8250	20230912	-79.89	1552	20240530	6.89	2580	-35.70	20240220	1552	6.89	20240530	8250	-79.89	20230912	1552	6.89	20240530	0.76	N	146060	100	24 억	355990	N	N	N	N
126	20240605	120758	57	100.00	KOSDAQ		금속	N	N	N	N	N	1619	-10	5	-0.61	168527248	104221	58.63	1666	1677	1590	2115	1141	1629	1617.02	1.48	2209	1664	1646	1623	1605	1582	1635	1594	24	486	100	970	1	1	24015595	389	-1.93	0.80	12	0.43	-837.00	2021.00	8250	20230912	-80.38	1552	20240530	4.32	2580	-37.25	20240220	1552	4.32	20240530	8250	-80.38	20230912	1552	4.32	20240530	0.76	N	146060	100	24 억	355990	N	N	N	N
127	20240605	110759	57	100.00	KOSDAQ		금속	N	N	N	N	N	1609	-20	5	-1.23	153992433	95222	53.56	1666	1677	1590	2115	1141	1629	1617.19	1.48	6859	1664	1646	1623	1605	1582	1635	1594	24	486	100	970	1	1	24015595	386	-1.92	0.80	12	0.40	-837.00	2021.00	8250	20230912	-80.50	1552	20240530	3.67	2580	-37.64	20240220	1552	3.67	20240530	8250	-80.50	20230912	1552	3.67	20240530	0.76	N	146060	100	24 억	355990	N	N	N	N
128	20240605	100758	57	100.00	KOSDAQ		금속	N	N	N	N	N	1599	-30	5	-1.84	121792106	75116	42.25	1666	1677	1590	2115	1141	1629	1621.39	1.48	5203	1664	1646	1623	1605	1582	1635	1594	24	486	100	970	1	1	24015595	384	-1.91	0.79	12	0.31	-837.00	2021.00	8250	20230912	-80.62	1552	20240530	3.03	2580	-38.02	20240220	1552	3.03	20240530	8250	-80.62	20230912	1552	3.03	20240530	0.76	N	146060	100	24 억	355990	N	N	N	N
129	20240605	090758	57	100.00	KOSDAQ		금속	N	N	N	N	N	1631	2	2	0.12	41303139	25035	14.08	1666	1677	1628	2115	1141	1629	1649.82	1.48	2288	1664	1646	1623	1605	1582	1635	1594	24	486	100	970	1	1	24015595	392	-1.95	0.81	12	0.10	-837.00	2021.00	8250	20230912	-80.23	1552	20240530	5.09	2580	-36.78	20240220	1552	5.09	20240530	8250	-80.23	20230912	1552	5.09	20240530	0.76	N	146060	100	24 억	355990	N	N	N	N
130	20240604	160752	57	100.00	KOSDAQ		금속	N	N	N	N	N	1629	-3	5	-0.18	130507450	80775	139.63	1641	1641	1600	2120	1143	1632	1615.69	1.50	-3547	1671	1651	1619	1599	1567	1661	1609	24	488	100	970	1	1	24015595	391	-1.95	0.81	12	0.34	-837.00	2021.00	8250	20230912	-80.25	1552	20240530	4.96	2580	-36.86	20240220	1552	4.96	20240530	8250	-80.25	20230912	1552	4.96	20240530	0.75	N	146060	100	24 억	359537	N	N	N	N
131	20240604	150752	57	100.00	KOSDAQ		금속	N	N	N	N	N	1626	-6	5	-0.37	117945159	73051	126.28	1641	1641	1600	2120	1143	1632	1614.56	1.50	-2981	1671	1651	1619	1599	1567	1661	1609	24	488	100	970	1	1	24015595	390	-1.94	0.80	12	0.30	-837.00	2021.00	8250	20230912	-80.29	1552	20240530	4.77	2580	-36.98	20240220	1552	4.77	20240530	8250	-80.29	20230912	1552	4.77	20240530	0.75	N	146060	100	24 억	359537	N	N	N	N
132	20240604	140754	57	100.00	KOSDAQ		금속	N	N	N	N	N	1606	-26	5	-1.59	91719502	56807	98.20	1641	1641	1600	2120	1143	1632	1614.58	1.50	-1262	1671	1651	1619	1599	1567	1661	1609	24	488	100	970	1	1	24015595	386	-1.92	0.79	12	0.24	-837.00	2021.00	8250	20230912	-80.53	1552	20240530	3.48	2580	-37.75	20240220	1552	3.48	20240530	8250	-80.53	20230912	1552	3.48	20240530	0.75	N	146060	100	24 억	359537	N	N	N	N
133	20240604	130751	57	100.00	KOSDAQ		금속	N	N	N	N	N	1604	-28	5	-1.72	84322386	52199	90.23	1641	1641	1600	2120	1143	1632	1615.40	1.50	-1361	1671	1651	1619	1599	1567	1661	1609	24	488	100	970	1	1	24015595	385	-1.92	0.79	12	0.22	-837.00	2021.00	8250	20230912	-80.56	1552	20240530	3.35	2580	-37.83	20240220	1552	3.35	20240530	8250	-80.56	20230912	1552	3.35	20240530	0.75	N	146060	100	24 억	359537	N	N	N	N
134	20240604	120750	57	100.00	KOSDAQ		금속	N	N	N	N	N	1613	-19	5	-1.16	64960857	40142	69.39	1641	1641	1606	2120	1143	1632	1618.28	1.50	-1569	1671	1651	1619	1599	1567	1661	1609	24	488	100	970	1	1	24015595	387	-1.93	0.80	12	0.17	-837.00	2021.00	8250	20230912	-80.45	1552	20240530	3.93	2580	-37.48	20240220	1552	3.93	20240530	8250	-80.45	20230912	1552	3.93	20240530	0.75	N	146060	100	24 억	359537	N	N	N	N
135	20240604	110746	57	100.00	KOSDAQ		금속	N	N	N	N	N	1621	-11	5	-0.67	48305730	29828	51.56	1641	1641	1610	2120	1143	1632	1619.48	1.50	-1649	1671	1651	1619	1599	1567	1661	1609	24	488	100	970	1	1	24015595	389	-1.94	0.80	12	0.12	-837.00	2021.00	8250	20230912	-80.35	1552	20240530	4.45	2580	-37.17	20240220	1552	4.45	20240530	8250	-80.35	20230912	1552	4.45	20240530	0.75	N	146060	100	24 억	359537	N	N	N	N
136	20240604	100749	57	100.00	KOSDAQ		금속	N	N	N	N	N	1619	-13	5	-0.80	36308487	22404	38.73	1641	1641	1610	2120	1143	1632	1620.63	1.50	-509	1671	1651	1619	1599	1567	1661	1609	24	488	100	970	1	1	24015595	389	-1.93	0.80	12	0.09	-837.00	2021.00	8250	20230912	-80.38	1552	20240530	4.32	2580	-37.25	20240220	1552	4.32	20240530	8250	-80.38	20230912	1552	4.32	20240530	0.75	N	146060	100	24 억	359537	N	N	N	N
137	20240604	090749	57	100.00	KOSDAQ		금속	N	N	N	N	N	1637	5	2	0.31	4996246	3064	5.30	1641	1641	1610	2120	1143	1632	1630.63	1.50	-1183	1671	1651	1619	1599	1567	1661	1609	24	488	100	970	1	1	24015595	393	-1.96	0.81	12	0.01	-837.00	2021.00	8250	20230912	-80.16	1552	20240530	5.48	2580	-36.55	20240220	1552	5.48	20240530	8250	-80.16	20230912	1552	5.48	20240530	0.75	N	146060	100	24 억	359537	N	N	N	N
138	20240603	160741	57	100.00	KOSDAQ		금속	N	N	N	N	N	1632	46	2	2.90	93912346	57727	107.04	1587	1639	1587	2060	1111	1586	1626.84	1.50	-84	1602	1593	1578	1569	1554	1598	1574	24	474	100	950	1	1	24015595	392	-1.95	0.81	12	0.24	-837.00	2021.00	8250	20230912	-80.22	1552	20240530	5.15	2580	-36.74	20240220	1552	5.15	20240530	8250	-80.22	20230912	1552	5.15	20240530	0.75	N	146060	100	24 억	359621	N	N	N	N
139	20240603	150742	57	100.00	KOSDAQ		금속	N	N	N	N	N	1629	43	2	2.71	74805661	46016	85.32	1587	1639	1587	2060	1111	1586	1625.64	1.50	-70	1602	1593	1578	1569	1554	1598	1574	24	474	100	950	1	1	24015595	391	-1.95	0.81	12	0.19	-837.00	2021.00	8250	20230912	-80.25	1552	20240530	4.96	2580	-36.86	20240220	1552	4.96	20240530	8250	-80.25	20230912	1552	4.96	20240530	0.75	N	146060	100	24 억	359621	N	N	N	N
140	20240603	140740	57	100.00	KOSDAQ		금속	N	N	N	N	N	1629	43	2	2.71	70449360	43339	80.36	1587	1639	1587	2060	1111	1586	1625.54	1.50	-197	1602	1593	1578	1569	1554	1598	1574	24	474	100	950	1	1	24015595	391	-1.95	0.81	12	0.18	-837.00	2021.00	8250	20230912	-80.25	1552	20240530	4.96	2580	-36.86	20240220	1552	4.96	20240530	8250	-80.25	20230912	1552	4.96	20240530	0.75	N	146060	100	24 억	359621	N	N	N	N
141	20240603	130742	57	100.00	KOSDAQ		금속	N	N	N	N	N	1624	38	2	2.40	51692194	31801	58.96	1587	1639	1587	2060	1111	1586	1625.49	1.50	-558	1602	1593	1578	1569	1554	1598	1574	24	474	100	950	1	1	24015595	390	-1.94	0.80	12	0.13	-837.00	2021.00	8250	20230912	-80.32	1552	20240530	4.64	2580	-37.05	20240220	1552	4.64	20240530	8250	-80.32	20230912	1552	4.64	20240530	0.75	N	146060	100	24 억	359621	N	N	N	N
142	20240603	120741	57	100.00	KOSDAQ		금속	N	N	N	N	N	1617	31	2	1.95	50216735	30891	57.28	1587	1639	1587	2060	1111	1586	1625.61	1.50	-558	1602	1593	1578	1569	1554	1598	1574	24	474	100	950	1	1	24015595	388	-1.93	0.80	12	0.13	-837.00	2021.00	8250	20230912	-80.40	1552	20240530	4.19	2580	-37.33	20240220	1552	4.19	20240530	8250	-80.40	20230912	1552	4.19	20240530	0.75	N	146060	100	24 억	359621	N	N	N	N
143	20240603	110736	57	100.00	KOSDAQ		금속	N	N	N	N	N	1624	38	2	2.40	46046704	28317	52.51	1587	1639	1587	2060	1111	1586	1626.12	1.50	-695	1602	1593	1578	1569	1554	1598	1574	24	474	100	950	1	1	24015595	390	-1.94	0.80	12	0.12	-837.00	2021.00	8250	20230912	-80.32	1552	20240530	4.64	2580	-37.05	20240220	1552	4.64	20240530	8250	-80.32	20230912	1552	4.64	20240530	0.75	N	146060	100	24 억	359621	N	N	N	N
144	20240603	100733	57	100.00	KOSDAQ		금속	N	N	N	N	N	1632	46	2	2.90	27315443	16802	31.15	1587	1639	1587	2060	1111	1586	1625.73	1.50	-1199	1602	1593	1578	1569	1554	1598	1574	24	474	100	950	1	1	24015595	392	-1.95	0.81	12	0.07	-837.00	2021.00	8250	20230912	-80.22	1552	20240530	5.15	2580	-36.74	20240220	1552	5.15	20240530	8250	-80.22	20230912	1552	5.15	20240530	0.75	N	146060	100	24 억	359621	N	N	N	N
145	20240603	090733	57	100.00	KOSDAQ		금속	N	N	N	N	N	1595	9	2	0.57	235380	148	0.27	1587	1595	1587	2060	1111	1586	1590.41	1.50	51	1602	1593	1578	1569	1554	1598	1574	24	474	100	950	1	1	24015595	383	-1.91	0.79	12	0.00	-837.00	2021.00	8250	20230912	-80.67	1552	20240530	2.77	2580	-38.18	20240220	1552	2.77	20240530	8250	-80.67	20230912	1552	2.77	20240530	0.75	N	146060	100	24 억	359621	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History