KissMeData/054410/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160550	57	100.00	KOSDAQ		금속	N	N	N	N	N	4270	45	2	1.07	38519625	8997	395.99	4225	4535	4205	5490	2960	4225	4281.39	0.26	415	4298	4261	4243	4206	4188	4252	4197	29	1265	500	2950	5	1	5726444	245	8.20	0.52	12	0.16	521.00	8259.00	7460	20230628	-42.76	4200	20240625	1.67	5270	-18.98	20240326	4200	1.67	20240625	7460	-42.76	20230628	4200	1.67	20240625	0.58	N	054410	500	28 억	15088	N	N	N	N
3	20240628	150601	57	100.00	KOSDAQ		금속	N	N	N	N	N	4215	-10	5	-0.24	30046830	6995	307.88	4225	4535	4205	5490	2960	4225	4295.47	0.26	223	4298	4261	4243	4206	4188	4252	4197	29	1265	500	2950	5	1	5726444	241	8.09	0.51	12	0.12	521.00	8259.00	7460	20230628	-43.50	4200	20240625	0.36	5270	-20.02	20240326	4200	0.36	20240625	7460	-43.50	20230628	4200	0.36	20240625	0.58	N	054410	500	28 억	15088	N	N	N	N
4	20240628	140600	57	100.00	KOSDAQ		금속	N	N	N	N	N	4220	-5	5	-0.12	29510975	6868	302.29	4225	4535	4205	5490	2960	4225	4296.88	0.26	255	4298	4261	4243	4206	4188	4252	4197	29	1265	500	2950	5	1	5726444	242	8.10	0.51	12	0.12	521.00	8259.00	7460	20230628	-43.43	4200	20240625	0.48	5270	-19.92	20240326	4200	0.48	20240625	7460	-43.43	20230628	4200	0.48	20240625	0.58	N	054410	500	28 억	15088	N	N	N	N
5	20240628	130601	57	100.00	KOSDAQ		금속	N	N	N	N	N	4220	-5	5	-0.12	28882075	6719	295.73	4225	4535	4205	5490	2960	4225	4298.57	0.26	255	4298	4261	4243	4206	4188	4252	4197	29	1265	500	2950	5	1	5726444	242	8.10	0.51	12	0.12	521.00	8259.00	7460	20230628	-43.43	4200	20240625	0.48	5270	-19.92	20240326	4200	0.48	20240625	7460	-43.43	20230628	4200	0.48	20240625	0.58	N	054410	500	28 억	15088	N	N	N	N
6	20240628	120600	57	100.00	KOSDAQ		금속	N	N	N	N	N	4235	10	2	0.24	27367005	6361	279.97	4225	4535	4205	5490	2960	4225	4302.31	0.26	271	4298	4261	4243	4206	4188	4252	4197	29	1265	500	2950	5	1	5726444	243	8.13	0.51	12	0.11	521.00	8259.00	7460	20230628	-43.23	4200	20240625	0.83	5270	-19.64	20240326	4200	0.83	20240625	7460	-43.23	20230628	4200	0.83	20240625	0.58	N	054410	500	28 억	15088	N	N	N	N
7	20240628	110551	57	100.00	KOSDAQ		금속	N	N	N	N	N	4275	50	2	1.18	26365345	6126	269.63	4225	4535	4205	5490	2960	4225	4303.84	0.26	270	4298	4261	4243	4206	4188	4252	4197	29	1265	500	2950	5	1	5726444	245	8.21	0.52	12	0.11	521.00	8259.00	7460	20230628	-42.69	4200	20240625	1.79	5270	-18.88	20240326	4200	1.79	20240625	7460	-42.69	20230628	4200	1.79	20240625	0.58	N	054410	500	28 억	15088	N	N	N	N
8	20240628	100549	57	100.00	KOSDAQ		금속	N	N	N	N	N	4375	150	2	3.55	19507925	4539	199.78	4225	4535	4205	5490	2960	4225	4297.85	0.26	74	4298	4261	4243	4206	4188	4252	4197	29	1265	500	2950	5	1	5726444	251	8.40	0.53	12	0.08	521.00	8259.00	7460	20230628	-41.35	4200	20240625	4.17	5270	-16.98	20240326	4200	4.17	20240625	7460	-41.35	20230628	4200	4.17	20240625	0.58	N	054410	500	28 억	15088	N	N	N	N
9	20240628	090549	57	100.00	KOSDAQ		금속	N	N	N	N	N	4440	215	2	5.09	2704545	636	27.99	4225	4440	4225	5490	2960	4225	4252.43	0.26	0	4298	4261	4243	4206	4188	4252	4197	29	1265	500	2950	5	1	5726444	254	8.52	0.54	12	0.01	521.00	8259.00	7460	20230628	-40.48	4200	20240625	5.71	5270	-15.75	20240326	4200	5.71	20240625	7460	-40.48	20230628	4200	5.71	20240625	0.58	N	054410	500	28 억	15088	N	N	N	N
10	20240627	160544	57	100.00	KOSDAQ		금속	N	N	N	N	N	4225	-10	5	-0.24	9675650	2272	83.16	4235	4280	4225	5500	2965	4235	4258.65	0.28	-705	4255	4245	4225	4215	4195	4250	4220	29	1265	500	2960	5	1	5726444	242	8.11	0.51	12	0.04	521.00	8259.00	7630	20230621	-44.63	4200	20240625	0.60	5270	-19.83	20240326	4200	0.60	20240625	7460	-43.36	20230628	4200	0.60	20240625	0.58	N	054410	500	28 억	15778	N	N	N	N
11	20240627	150551	57	100.00	KOSDAQ		금속	N	N	N	N	N	4270	35	2	0.83	8319000	1951	71.41	4235	4280	4235	5500	2965	4235	4263.97	0.28	-704	4255	4245	4225	4215	4195	4250	4220	29	1265	500	2960	5	1	5726444	245	8.20	0.52	12	0.03	521.00	8259.00	7630	20230621	-44.04	4200	20240625	1.67	5270	-18.98	20240326	4200	1.67	20240625	7460	-42.76	20230628	4200	1.67	20240625	0.58	N	054410	500	28 억	15778	N	N	N	N
12	20240627	140547	57	100.00	KOSDAQ		금속	N	N	N	N	N	4270	35	2	0.83	8174040	1917	70.17	4235	4280	4235	5500	2965	4235	4263.97	0.28	-704	4255	4245	4225	4215	4195	4250	4220	29	1265	500	2960	5	1	5726444	245	8.20	0.52	12	0.03	521.00	8259.00	7630	20230621	-44.04	4200	20240625	1.67	5270	-18.98	20240326	4200	1.67	20240625	7460	-42.76	20230628	4200	1.67	20240625	0.58	N	054410	500	28 억	15778	N	N	N	N
13	20240627	130548	57	100.00	KOSDAQ		금속	N	N	N	N	N	4270	35	2	0.83	7162410	1680	61.49	4235	4280	4235	5500	2965	4235	4263.34	0.28	-704	4255	4245	4225	4215	4195	4250	4220	29	1265	500	2960	5	1	5726444	245	8.20	0.52	12	0.03	521.00	8259.00	7630	20230621	-44.04	4200	20240625	1.67	5270	-18.98	20240326	4200	1.67	20240625	7460	-42.76	20230628	4200	1.67	20240625	0.58	N	054410	500	28 억	15778	N	N	N	N
14	20240627	120550	57	100.00	KOSDAQ		금속	N	N	N	N	N	4270	35	2	0.83	6987765	1639	59.99	4235	4280	4235	5500	2965	4235	4263.43	0.28	-704	4255	4245	4225	4215	4195	4250	4220	29	1265	500	2960	5	1	5726444	245	8.20	0.52	12	0.03	521.00	8259.00	7630	20230621	-44.04	4200	20240625	1.67	5270	-18.98	20240326	4200	1.67	20240625	7460	-42.76	20230628	4200	1.67	20240625	0.58	N	054410	500	28 억	15778	N	N	N	N
15	20240627	110549	57	100.00	KOSDAQ		금속	N	N	N	N	N	4270	35	2	0.83	6787465	1592	58.27	4235	4280	4235	5500	2965	4235	4263.48	0.28	-704	4255	4245	4225	4215	4195	4250	4220	29	1265	500	2960	5	1	5726444	245	8.20	0.52	12	0.03	521.00	8259.00	7630	20230621	-44.04	4200	20240625	1.67	5270	-18.98	20240326	4200	1.67	20240625	7460	-42.76	20230628	4200	1.67	20240625	0.58	N	054410	500	28 억	15778	N	N	N	N
16	20240627	100549	57	100.00	KOSDAQ		금속	N	N	N	N	N	4265	30	2	0.71	6570570	1541	56.41	4235	4280	4235	5500	2965	4235	4263.84	0.28	-704	4255	4245	4225	4215	4195	4250	4220	29	1265	500	2960	5	1	5726444	244	8.19	0.52	12	0.03	521.00	8259.00	7630	20230621	-44.10	4200	20240625	1.55	5270	-19.07	20240326	4200	1.55	20240625	7460	-42.83	20230628	4200	1.55	20240625	0.58	N	054410	500	28 억	15778	N	N	N	N
17	20240627	090548	57	100.00	KOSDAQ		금속	N	N	N	N	N	4280	45	2	1.06	4839430	1136	41.58	4235	4280	4235	5500	2965	4235	4260.06	0.28	-697	4255	4245	4225	4215	4195	4250	4220	29	1265	500	2960	5	1	5726444	245	8.21	0.52	12	0.02	521.00	8259.00	7630	20230621	-43.91	4200	20240625	1.90	5270	-18.79	20240326	4200	1.90	20240625	7460	-42.63	20230628	4200	1.90	20240625	0.58	N	054410	500	28 억	15778	N	N	N	N
18	20240626	160547	57	100.00	KOSDAQ		금속	N	N	N	N	N	4235	-15	5	-0.35	11503645	2732	43.32	4235	4235	4205	5520	2975	4250	4210.70	0.28	17	4283	4266	4233	4216	4183	4275	4225	29	1270	500	2970	5	1	5726444	243	8.13	0.51	12	0.05	521.00	8259.00	7630	20230621	-44.50	4200	20240625	0.83	5270	-19.64	20240326	4200	0.83	20240625	7460	-43.23	20230628	4200	0.83	20240625	0.58	N	054410	500	28 억	15761	N	N	N	N
19	20240626	150548	57	100.00	KOSDAQ		금속	N	N	N	N	N	4205	-45	5	-1.06	10788080	2563	40.64	4235	4235	4205	5520	2975	4250	4209.16	0.28	17	4283	4266	4233	4216	4183	4275	4225	29	1270	500	2970	5	1	5726444	241	8.07	0.51	12	0.04	521.00	8259.00	7630	20230621	-44.89	4200	20240625	0.12	5270	-20.21	20240326	4200	0.12	20240625	7460	-43.63	20230628	4200	0.12	20240625	0.58	N	054410	500	28 억	15761	N	N	N	N
20	20240626	140547	57	100.00	KOSDAQ		금속	N	N	N	N	N	4205	-45	5	-1.06	4814295	1144	18.14	4235	4235	4205	5520	2975	4250	4208.30	0.28	0	4283	4266	4233	4216	4183	4275	4225	29	1270	500	2970	5	1	5726444	241	8.07	0.51	12	0.02	521.00	8259.00	7630	20230621	-44.89	4200	20240625	0.12	5270	-20.21	20240326	4200	0.12	20240625	7460	-43.63	20230628	4200	0.12	20240625	0.58	N	054410	500	28 억	15761	N	N	N	N
21	20240626	130548	57	100.00	KOSDAQ		금속	N	N	N	N	N	4210	-40	5	-0.94	4393455	1044	16.56	4235	4235	4205	5520	2975	4250	4208.29	0.28	0	4283	4266	4233	4216	4183	4275	4225	29	1270	500	2970	5	1	5726444	241	8.08	0.51	12	0.02	521.00	8259.00	7630	20230621	-44.82	4200	20240625	0.24	5270	-20.11	20240326	4200	0.24	20240625	7460	-43.57	20230628	4200	0.24	20240625	0.58	N	054410	500	28 억	15761	N	N	N	N
22	20240626	120547	57	100.00	KOSDAQ		금속	N	N	N	N	N	4205	-45	5	-1.06	4187145	995	15.78	4235	4235	4205	5520	2975	4250	4208.19	0.28	0	4283	4266	4233	4216	4183	4275	4225	29	1270	500	2970	5	1	5726444	241	8.07	0.51	12	0.02	521.00	8259.00	7630	20230621	-44.89	4200	20240625	0.12	5270	-20.21	20240326	4200	0.12	20240625	7460	-43.63	20230628	4200	0.12	20240625	0.58	N	054410	500	28 억	15761	N	N	N	N
23	20240626	110548	57	100.00	KOSDAQ		금속	N	N	N	N	N	4205	-45	5	-1.06	3068615	729	11.56	4235	4235	4205	5520	2975	4250	4209.35	0.28	0	4283	4266	4233	4216	4183	4275	4225	29	1270	500	2970	5	1	5726444	241	8.07	0.51	12	0.01	521.00	8259.00	7630	20230621	-44.89	4200	20240625	0.12	5270	-20.21	20240326	4200	0.12	20240625	7460	-43.63	20230628	4200	0.12	20240625	0.58	N	054410	500	28 억	15761	N	N	N	N
24	20240626	100546	57	100.00	KOSDAQ		금속	N	N	N	N	N	4205	-45	5	-1.06	2694265	640	10.15	4235	4235	4205	5520	2975	4250	4209.79	0.28	0	4283	4266	4233	4216	4183	4275	4225	29	1270	500	2970	5	1	5726444	241	8.07	0.51	12	0.01	521.00	8259.00	7630	20230621	-44.89	4200	20240625	0.12	5270	-20.21	20240326	4200	0.12	20240625	7460	-43.63	20230628	4200	0.12	20240625	0.58	N	054410	500	28 억	15761	N	N	N	N
25	20240626	090547	57	100.00	KOSDAQ		금속	N	N	N	N	N	4215	-35	5	-0.82	152080	36	0.57	4235	4235	4215	5520	2975	4250	4224.44	0.28	0	4283	4266	4233	4216	4183	4275	4225	29	1270	500	2970	5	1	5726444	241	8.09	0.51	12	0.00	521.00	8259.00	7630	20230621	-44.76	4200	20240625	0.36	5270	-20.02	20240326	4200	0.36	20240625	7460	-43.50	20230628	4200	0.36	20240625	0.58	N	054410	500	28 억	15761	N	N	N	N
26	20240625	160546	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4250	0	3	0.00	26733600	6306	102.14	4250	4250	4200	5520	2975	4250	4239.39	0.27	310	4403	4326	4288	4211	4173	4307	4192	29	1270	500	2970	5	1	5726444	243	8.16	0.51	12	0.11	521.00	8259.00	7630	20230621	-44.30	4200	20240625	1.19	5270	-19.35	20240326	4200	1.19	20240625	7460	-43.03	20230628	4200	1.19	20240625	0.58	N	054410	500	28 억	15451	N	N	N	N
27	20240625	150547	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4250	0	3	0.00	21446600	5062	81.99	4250	4250	4200	5520	2975	4250	4236.78	0.27	310	4403	4326	4288	4211	4173	4307	4192	29	1270	500	2970	5	1	5726444	243	8.16	0.51	12	0.09	521.00	8259.00	7630	20230621	-44.30	4200	20240625	1.19	5270	-19.35	20240326	4200	1.19	20240625	7460	-43.03	20230628	4200	1.19	20240625	0.58	N	054410	500	28 억	15451	N	N	N	N
28	20240625	140546	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4250	0	3	0.00	19308850	4559	73.84	4250	4250	4200	5520	2975	4250	4235.33	0.27	310	4403	4326	4288	4211	4173	4307	4192	29	1270	500	2970	5	1	5726444	243	8.16	0.51	12	0.08	521.00	8259.00	7630	20230621	-44.30	4200	20240625	1.19	5270	-19.35	20240326	4200	1.19	20240625	7460	-43.03	20230628	4200	1.19	20240625	0.58	N	054410	500	28 억	15451	N	N	N	N
29	20240625	130547	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4250	0	3	0.00	9063500	2148	34.79	4250	4250	4200	5520	2975	4250	4219.51	0.27	310	4403	4326	4288	4211	4173	4307	4192	29	1270	500	2970	5	1	5726444	243	8.16	0.51	12	0.04	521.00	8259.00	7630	20230621	-44.30	4200	20240625	1.19	5270	-19.35	20240326	4200	1.19	20240625	7460	-43.03	20230628	4200	1.19	20240625	0.58	N	054410	500	28 억	15451	N	N	N	N
30	20240625	120549	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4250	0	3	0.00	8872635	2103	34.06	4250	4250	4200	5520	2975	4250	4219.04	0.27	310	4403	4326	4288	4211	4173	4307	4192	29	1270	500	2970	5	1	5726444	243	8.16	0.51	12	0.04	521.00	8259.00	7630	20230621	-44.30	4200	20240625	1.19	5270	-19.35	20240326	4200	1.19	20240625	7460	-43.03	20230628	4200	1.19	20240625	0.58	N	054410	500	28 억	15451	N	N	N	N
31	20240625	110550	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4250	0	3	0.00	8728135	2069	33.51	4250	4250	4200	5520	2975	4250	4218.53	0.27	310	4403	4326	4288	4211	4173	4307	4192	29	1270	500	2970	5	1	5726444	243	8.16	0.51	12	0.04	521.00	8259.00	7630	20230621	-44.30	4200	20240625	1.19	5270	-19.35	20240326	4200	1.19	20240625	7460	-43.03	20230628	4200	1.19	20240625	0.58	N	054410	500	28 억	15451	N	N	N	N
32	20240625	100546	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4250	0	3	0.00	8583635	2035	32.96	4250	4250	4200	5520	2975	4250	4218.00	0.27	310	4403	4326	4288	4211	4173	4307	4192	29	1270	500	2970	5	1	5726444	243	8.16	0.51	12	0.04	521.00	8259.00	7630	20230621	-44.30	4200	20240625	1.19	5270	-19.35	20240326	4200	1.19	20240625	7460	-43.03	20230628	4200	1.19	20240625	0.58	N	054410	500	28 억	15451	N	N	N	N
33	20240625	090547	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4235	-15	5	-0.35	7714445	1829	29.62	4250	4250	4200	5520	2975	4250	4217.85	0.27	310	4403	4326	4288	4211	4173	4307	4192	29	1270	500	2970	5	1	5726444	243	8.13	0.51	12	0.03	521.00	8259.00	7630	20230621	-44.50	4200	20240625	0.83	5270	-19.64	20240326	4200	0.83	20240625	7460	-43.23	20230628	4200	0.83	20240625	0.58	N	054410	500	28 억	15451	N	N	N	N
34	20240624	160544	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4250	-80	5	-1.85	26463970	6174	186.64	4295	4365	4250	5620	3035	4330	4286.36	0.26	289	4366	4347	4316	4297	4266	4357	4307	29	1290	500	3030	5	1	5726444	243	8.16	0.51	12	0.11	521.00	8259.00	7630	20230621	-44.30	4250	20240624	0.00	5270	-19.35	20240326	4250	0.00	20240624	7460	-43.03	20230628	4250	0.00	20240624	0.58	N	054410	500	28 억	15162	N	N	N	N
35	20240624	150545	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4265	-65	5	-1.50	18935310	4406	133.19	4295	4365	4250	5620	3035	4330	4297.62	0.26	289	4366	4347	4316	4297	4266	4357	4307	29	1290	500	3030	5	1	5726444	244	8.19	0.52	12	0.08	521.00	8259.00	7630	20230621	-44.10	4250	20240624	0.35	5270	-19.07	20240326	4250	0.35	20240624	7460	-42.83	20230628	4250	0.35	20240624	0.58	N	054410	500	28 억	15162	N	N	N	N
36	20240624	140546	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4275	-55	5	-1.27	16152620	3754	113.48	4295	4365	4250	5620	3035	4330	4302.78	0.26	289	4366	4347	4316	4297	4266	4357	4307	29	1290	500	3030	5	1	5726444	245	8.21	0.52	12	0.07	521.00	8259.00	7630	20230621	-43.97	4250	20240624	0.59	5270	-18.88	20240326	4250	0.59	20240624	7460	-42.69	20230628	4250	0.59	20240624	0.58	N	054410	500	28 억	15162	N	N	N	N
37	20240624	130544	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4270	-60	5	-1.39	16024330	3724	112.58	4295	4365	4250	5620	3035	4330	4302.99	0.26	289	4366	4347	4316	4297	4266	4357	4307	29	1290	500	3030	5	1	5726444	245	8.20	0.52	12	0.07	521.00	8259.00	7630	20230621	-44.04	4250	20240624	0.47	5270	-18.98	20240326	4250	0.47	20240624	7460	-42.76	20230628	4250	0.47	20240624	0.58	N	054410	500	28 억	15162	N	N	N	N
38	20240624	120545	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4270	-60	5	-1.39	15870590	3688	111.49	4295	4365	4250	5620	3035	4330	4303.31	0.26	289	4366	4347	4316	4297	4266	4357	4307	29	1290	500	3030	5	1	5726444	245	8.20	0.52	12	0.06	521.00	8259.00	7630	20230621	-44.04	4250	20240624	0.47	5270	-18.98	20240326	4250	0.47	20240624	7460	-42.76	20230628	4250	0.47	20240624	0.58	N	054410	500	28 억	15162	N	N	N	N
39	20240624	110547	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4270	-60	5	-1.39	15763825	3663	110.73	4295	4365	4250	5620	3035	4330	4303.53	0.26	289	4366	4347	4316	4297	4266	4357	4307	29	1290	500	3030	5	1	5726444	245	8.20	0.52	12	0.06	521.00	8259.00	7630	20230621	-44.04	4250	20240624	0.47	5270	-18.98	20240326	4250	0.47	20240624	7460	-42.76	20230628	4250	0.47	20240624	0.58	N	054410	500	28 억	15162	N	N	N	N
40	20240624	100545	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4270	-60	5	-1.39	15652770	3637	109.95	4295	4365	4250	5620	3035	4330	4303.76	0.26	289	4366	4347	4316	4297	4266	4357	4307	29	1290	500	3030	5	1	5726444	245	8.20	0.52	12	0.06	521.00	8259.00	7630	20230621	-44.04	4250	20240624	0.47	5270	-18.98	20240326	4250	0.47	20240624	7460	-42.76	20230628	4250	0.47	20240624	0.58	N	054410	500	28 억	15162	N	N	N	N
41	20240624	090545	57	100.00	KOSDAQ		금속	N	N	N	N	N	4300	-30	5	-0.69	3951445	909	27.48	4295	4365	4295	5620	3035	4330	4347.02	0.26	0	4366	4347	4316	4297	4266	4357	4307	29	1290	500	3030	5	1	5726444	246	8.25	0.52	12	0.02	521.00	8259.00	7630	20230621	-43.64	4250	20240620	1.18	5270	-18.41	20240326	4250	1.18	20240620	7460	-42.36	20230628	4250	1.18	20240620	0.58	N	054410	500	28 억	15162	N	N	N	N
42	20240621	160526	57	100.00	KOSDAQ		금속	N	N	N	N	N	4330	5	2	0.12	14292985	3308	31.39	4325	4335	4285	5620	3030	4325	4320.73	0.27	-81	4435	4380	4315	4260	4195	4347	4227	29	1295	500	3020	5	1	5726444	248	8.31	0.52	12	0.06	521.00	8259.00	7630	20230621	-43.25	4250	20240620	1.88	5270	-17.84	20240326	4250	1.88	20240620	7630	-43.25	20230621	4250	1.88	20240620	0.58	N	054410	500	28 억	15273	N	N	N	N
43	20240621	150527	57	100.00	KOSDAQ		금속	N	N	N	N	N	4335	10	2	0.23	14043315	3250	30.83	4325	4335	4285	5620	3030	4325	4321.02	0.27	-81	4435	4380	4315	4260	4195	4347	4227	29	1295	500	3020	5	1	5726444	248	8.32	0.52	12	0.06	521.00	8259.00	7630	20230621	-43.18	4250	20240620	2.00	5270	-17.74	20240326	4250	2.00	20240620	7630	-43.18	20230621	4250	2.00	20240620	0.58	N	054410	500	28 억	15273	N	N	N	N
44	20240621	140527	57	100.00	KOSDAQ		금속	N	N	N	N	N	4325	0	3	0.00	7978590	1848	17.53	4325	4335	4285	5620	3030	4325	4317.42	0.27	-115	4435	4380	4315	4260	4195	4347	4227	29	1295	500	3020	5	1	5726444	248	8.30	0.52	12	0.03	521.00	8259.00	7630	20230621	-43.32	4250	20240620	1.76	5270	-17.93	20240326	4250	1.76	20240620	7630	-43.32	20230621	4250	1.76	20240620	0.58	N	054410	500	28 억	15273	N	N	N	N
45	20240621	130528	57	100.00	KOSDAQ		금속	N	N	N	N	N	4330	5	2	0.12	6253895	1447	13.73	4325	4335	4285	5620	3030	4325	4321.97	0.27	-115	4435	4380	4315	4260	4195	4347	4227	29	1295	500	3020	5	1	5726444	248	8.31	0.52	12	0.03	521.00	8259.00	7630	20230621	-43.25	4250	20240620	1.88	5270	-17.84	20240326	4250	1.88	20240620	7630	-43.25	20230621	4250	1.88	20240620	0.58	N	054410	500	28 억	15273	N	N	N	N
46	20240621	120530	57	100.00	KOSDAQ		금속	N	N	N	N	N	4325	0	3	0.00	6089835	1409	13.37	4325	4335	4285	5620	3030	4325	4322.10	0.27	-115	4435	4380	4315	4260	4195	4347	4227	29	1295	500	3020	5	1	5726444	248	8.30	0.52	12	0.02	521.00	8259.00	7630	20230621	-43.32	4250	20240620	1.76	5270	-17.93	20240326	4250	1.76	20240620	7630	-43.32	20230621	4250	1.76	20240620	0.58	N	054410	500	28 억	15273	N	N	N	N
47	20240621	110529	57	100.00	KOSDAQ		금속	N	N	N	N	N	4335	10	2	0.23	5188715	1199	11.38	4325	4335	4285	5620	3030	4325	4327.54	0.27	-115	4435	4380	4315	4260	4195	4347	4227	29	1295	500	3020	5	1	5726444	248	8.32	0.52	12	0.02	521.00	8259.00	7630	20230621	-43.18	4250	20240620	2.00	5270	-17.74	20240326	4250	2.00	20240620	7630	-43.18	20230621	4250	2.00	20240620	0.58	N	054410	500	28 억	15273	N	N	N	N
48	20240621	100526	57	100.00	KOSDAQ		금속	N	N	N	N	N	4335	10	2	0.23	2896630	670	6.36	4325	4335	4285	5620	3030	4325	4323.33	0.27	-114	4435	4380	4315	4260	4195	4347	4227	29	1295	500	3020	5	1	5726444	248	8.32	0.52	12	0.01	521.00	8259.00	7630	20230621	-43.18	4250	20240620	2.00	5270	-17.74	20240326	4250	2.00	20240620	7630	-43.18	20230621	4250	2.00	20240620	0.58	N	054410	500	28 억	15273	N	N	N	N
49	20240621	090529	57	100.00	KOSDAQ		금속	N	N	N	N	N	4325	0	3	0.00	2396050	554	5.26	4325	4325	4325	5620	3030	4325	4325.00	0.27	-76	4435	4380	4315	4260	4195	4347	4227	29	1295	500	3020	5	1	5726444	248	8.30	0.52	12	0.01	521.00	8259.00	7630	20230621	-43.32	4250	20240620	1.76	5270	-17.93	20240326	4250	1.76	20240620	7630	-43.32	20230621	4250	1.76	20240620	0.58	N	054410	500	28 억	15273	N	N	N	N
50	20240620	160525	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4325	-40	5	-0.92	45383860	10540	93.66	4365	4370	4250	5670	3060	4365	4305.57	0.27	-131	4491	4427	4391	4327	4291	4410	4310	29	1305	500	3050	5	1	5726444	248	8.30	0.52	12	0.18	521.00	8259.00	7630	20230621	-43.32	4250	20240620	1.76	5270	-17.93	20240326	4250	1.76	20240620	7630	-43.32	20230621	4250	1.76	20240620	0.58	N	054410	500	28 억	15312	N	N	N	N
51	20240620	150527	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4300	-65	5	-1.49	35141440	8150	72.42	4365	4370	4265	5670	3060	4365	4311.83	0.27	32	4491	4427	4391	4327	4291	4410	4310	29	1305	500	3050	5	1	5726444	246	8.25	0.52	12	0.14	521.00	8259.00	7630	20230621	-43.64	4265	20240620	0.82	5270	-18.41	20240326	4265	0.82	20240620	7630	-43.64	20230621	4265	0.82	20240620	0.58	N	054410	500	28 억	15312	N	N	N	N
52	20240620	140525	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4295	-70	5	-1.60	25116920	5806	51.59	4365	4370	4275	5670	3060	4365	4326.03	0.27	-117	4491	4427	4391	4327	4291	4410	4310	29	1305	500	3050	5	1	5726444	246	8.24	0.52	12	0.10	521.00	8259.00	7630	20230621	-43.71	4275	20240620	0.47	5270	-18.50	20240326	4275	0.47	20240620	7630	-43.71	20230621	4275	0.47	20240620	0.58	N	054410	500	28 억	15312	N	N	N	N
53	20240620	130526	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4300	-65	5	-1.49	23282705	5379	47.80	4365	4370	4275	5670	3060	4365	4328.44	0.27	-117	4491	4427	4391	4327	4291	4410	4310	29	1305	500	3050	5	1	5726444	246	8.25	0.52	12	0.09	521.00	8259.00	7630	20230621	-43.64	4275	20240620	0.58	5270	-18.41	20240326	4275	0.58	20240620	7630	-43.64	20230621	4275	0.58	20240620	0.58	N	054410	500	28 억	15312	N	N	N	N
54	20240620	120526	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4325	-40	5	-0.92	19744585	4557	40.49	4365	4370	4275	5670	3060	4365	4332.80	0.27	-109	4491	4427	4391	4327	4291	4410	4310	29	1305	500	3050	5	1	5726444	248	8.30	0.52	12	0.08	521.00	8259.00	7630	20230621	-43.32	4275	20240620	1.17	5270	-17.93	20240326	4275	1.17	20240620	7630	-43.32	20230621	4275	1.17	20240620	0.58	N	054410	500	28 억	15312	N	N	N	N
55	20240620	110527	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4320	-45	5	-1.03	19632430	4531	40.26	4365	4370	4275	5670	3060	4365	4332.91	0.27	-110	4491	4427	4391	4327	4291	4410	4310	29	1305	500	3050	5	1	5726444	247	8.29	0.52	12	0.08	521.00	8259.00	7630	20230621	-43.38	4275	20240620	1.05	5270	-18.03	20240326	4275	1.05	20240620	7630	-43.38	20230621	4275	1.05	20240620	0.58	N	054410	500	28 억	15312	N	N	N	N
56	20240620	100528	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4345	-20	5	-0.46	12522400	2878	25.57	4365	4370	4300	5670	3060	4365	4351.08	0.27	-121	4491	4427	4391	4327	4291	4410	4310	29	1305	500	3050	5	1	5726444	249	8.34	0.53	12	0.05	521.00	8259.00	7630	20230621	-43.05	4300	20240620	1.05	5270	-17.55	20240326	4300	1.05	20240620	7630	-43.05	20230621	4300	1.05	20240620	0.58	N	054410	500	28 억	15312	N	N	N	N
57	20240620	090532	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4365	0	3	0.00	5089440	1166	10.36	4365	4365	4350	5670	3060	4365	4364.87	0.27	-154	4491	4427	4391	4327	4291	4410	4310	29	1305	500	3050	5	1	5726444	250	8.38	0.53	12	0.02	521.00	8259.00	7630	20230621	-42.79	4350	20240620	0.34	5270	-17.17	20240326	4350	0.34	20240620	7630	-42.79	20230621	4350	0.34	20240620	0.58	N	054410	500	28 억	15312	N	N	N	N
58	20240619	160525	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4365	-85	5	-1.91	49319985	11254	257.00	4455	4455	4355	5780	3115	4450	4382.44	0.27	-46	4506	4477	4451	4422	4396	4465	4410	29	1330	500	3110	5	1	5726444	250	8.38	0.53	12	0.20	521.00	8259.00	7630	20230621	-42.79	4355	20240619	0.23	5270	-17.17	20240326	4355	0.23	20240619	7630	-42.79	20230621	4355	0.23	20240619	0.58	N	054410	500	28 억	15358	N	N	N	N
59	20240619	150522	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4365	-85	5	-1.91	47194315	10767	245.88	4455	4455	4355	5780	3115	4450	4383.24	0.27	-29	4506	4477	4451	4422	4396	4465	4410	29	1330	500	3110	5	1	5726444	250	8.38	0.53	12	0.19	521.00	8259.00	7630	20230621	-42.79	4355	20240619	0.23	5270	-17.17	20240326	4355	0.23	20240619	7630	-42.79	20230621	4355	0.23	20240619	0.58	N	054410	500	28 억	15358	N	N	N	N
60	20240619	140527	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4365	-85	5	-1.91	46928280	10706	244.49	4455	4455	4355	5780	3115	4450	4383.36	0.27	-29	4506	4477	4451	4422	4396	4465	4410	29	1330	500	3110	5	1	5726444	250	8.38	0.53	12	0.19	521.00	8259.00	7630	20230621	-42.79	4355	20240619	0.23	5270	-17.17	20240326	4355	0.23	20240619	7630	-42.79	20230621	4355	0.23	20240619	0.58	N	054410	500	28 억	15358	N	N	N	N
61	20240619	130523	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4380	-70	5	-1.57	41783465	9529	217.61	4455	4455	4355	5780	3115	4450	4384.87	0.27	29	4506	4477	4451	4422	4396	4465	4410	29	1330	500	3110	5	1	5726444	251	8.41	0.53	12	0.17	521.00	8259.00	7630	20230621	-42.60	4355	20240619	0.57	5270	-16.89	20240326	4355	0.57	20240619	7630	-42.60	20230621	4355	0.57	20240619	0.58	N	054410	500	28 억	15358	N	N	N	N
62	20240619	120523	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4380	-70	5	-1.57	38875370	8865	202.44	4455	4455	4355	5780	3115	4450	4385.26	0.27	29	4506	4477	4451	4422	4396	4465	4410	29	1330	500	3110	5	1	5726444	251	8.41	0.53	12	0.15	521.00	8259.00	7630	20230621	-42.60	4355	20240619	0.57	5270	-16.89	20240326	4355	0.57	20240619	7630	-42.60	20230621	4355	0.57	20240619	0.58	N	054410	500	28 억	15358	N	N	N	N
63	20240619	110524	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4375	-75	5	-1.69	24088895	5489	125.35	4455	4455	4355	5780	3115	4450	4388.58	0.27	58	4506	4477	4451	4422	4396	4465	4410	29	1330	500	3110	5	1	5726444	251	8.40	0.53	12	0.10	521.00	8259.00	7630	20230621	-42.66	4355	20240619	0.46	5270	-16.98	20240326	4355	0.46	20240619	7630	-42.66	20230621	4355	0.46	20240619	0.58	N	054410	500	28 억	15358	N	N	N	N
64	20240619	100527	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4380	-70	5	-1.57	20103955	4576	104.50	4455	4455	4365	5780	3115	4450	4393.35	0.27	56	4506	4477	4451	4422	4396	4465	4410	29	1330	500	3110	5	1	5726444	251	8.41	0.53	12	0.08	521.00	8259.00	7630	20230621	-42.60	4365	20240619	0.34	5270	-16.89	20240326	4365	0.34	20240619	7630	-42.60	20230621	4365	0.34	20240619	0.58	N	054410	500	28 억	15358	N	N	N	N
65	20240619	090531	57	100.00	KOSDAQ		금속	N	N	N	N	N	4455	5	2	0.11	209385	47	1.07	4455	4455	4455	5780	3115	4450	4455.00	0.27	0	4506	4477	4451	4422	4396	4465	4410	29	1330	500	3110	5	1	5726444	255	8.55	0.54	12	0.00	521.00	8259.00	7630	20230621	-41.61	4425	20240618	0.68	5270	-15.46	20240326	4425	0.68	20240618	7630	-41.61	20230621	4425	0.68	20240618	0.58	N	054410	500	28 억	15358	N	N	N	N
66	20240618	160520	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4450	-10	5	-0.22	19484100	4379	85.26	4460	4480	4425	5790	3125	4460	4449.44	0.27	132	4530	4495	4475	4440	4420	4512	4457	29	1330	500	3120	5	1	5726444	255	8.54	0.54	12	0.08	521.00	8259.00	7630	20230621	-41.68	4425	20240618	0.56	5270	-15.56	20240326	4425	0.56	20240618	7630	-41.68	20230621	4425	0.56	20240618	0.58	N	054410	500	28 억	15226	N	N	N	N
67	20240618	150519	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4450	-10	5	-0.22	12703845	2849	55.47	4460	4480	4450	5790	3125	4460	4459.05	0.27	161	4530	4495	4475	4440	4420	4512	4457	29	1330	500	3120	5	1	5726444	255	8.54	0.54	12	0.05	521.00	8259.00	7630	20230621	-41.68	4450	20240618	0.00	5270	-15.56	20240326	4450	0.00	20240618	7630	-41.68	20230621	4450	0.00	20240618	0.58	N	054410	500	28 억	15226	N	N	N	N
68	20240618	140521	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4460	0	3	0.00	9408505	2109	41.06	4460	4480	4450	5790	3125	4460	4461.12	0.27	161	4530	4495	4475	4440	4420	4512	4457	29	1330	500	3120	5	1	5726444	255	8.56	0.54	12	0.04	521.00	8259.00	7630	20230621	-41.55	4450	20240618	0.22	5270	-15.37	20240326	4450	0.22	20240618	7630	-41.55	20230621	4450	0.22	20240618	0.58	N	054410	500	28 억	15226	N	N	N	N
69	20240618	130524	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4470	10	2	0.22	9199045	2062	40.15	4460	4480	4450	5790	3125	4460	4461.22	0.27	161	4530	4495	4475	4440	4420	4512	4457	29	1330	500	3120	5	1	5726444	256	8.58	0.54	12	0.04	521.00	8259.00	7630	20230621	-41.42	4450	20240618	0.45	5270	-15.18	20240326	4450	0.45	20240618	7630	-41.42	20230621	4450	0.45	20240618	0.58	N	054410	500	28 억	15226	N	N	N	N
70	20240618	120524	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4470	10	2	0.22	9199045	2062	40.15	4460	4480	4450	5790	3125	4460	4461.22	0.27	161	4530	4495	4475	4440	4420	4512	4457	29	1330	500	3120	5	1	5726444	256	8.58	0.54	12	0.04	521.00	8259.00	7630	20230621	-41.42	4450	20240618	0.45	5270	-15.18	20240326	4450	0.45	20240618	7630	-41.42	20230621	4450	0.45	20240618	0.58	N	054410	500	28 억	15226	N	N	N	N
71	20240618	110521	57	100.00	KOSDAQ		금속	N	N	N	N	N	4470	10	2	0.22	6740190	1510	29.40	4460	4480	4460	5790	3125	4460	4463.70	0.27	161	4530	4495	4475	4440	4420	4512	4457	29	1330	500	3120	5	1	5726444	256	8.58	0.54	12	0.03	521.00	8259.00	7630	20230621	-41.42	4455	20240617	0.34	5270	-15.18	20240326	4455	0.34	20240617	7630	-41.42	20230621	4455	0.34	20240617	0.58	N	054410	500	28 억	15226	N	N	N	N
72	20240618	100522	57	100.00	KOSDAQ		금속	N	N	N	N	N	4460	0	3	0.00	6708950	1503	29.26	4460	4480	4460	5790	3125	4460	4463.71	0.27	161	4530	4495	4475	4440	4420	4512	4457	29	1330	500	3120	5	1	5726444	255	8.56	0.54	12	0.03	521.00	8259.00	7630	20230621	-41.55	4455	20240617	0.11	5270	-15.37	20240326	4455	0.11	20240617	7630	-41.55	20230621	4455	0.11	20240617	0.58	N	054410	500	28 억	15226	N	N	N	N
73	20240618	090527	57	100.00	KOSDAQ		금속	N	N	N	N	N	4470	10	2	0.22	2664240	597	11.62	4460	4480	4460	5790	3125	4460	4462.71	0.27	132	4530	4495	4475	4440	4420	4512	4457	29	1330	500	3120	5	1	5726444	256	8.58	0.54	12	0.01	521.00	8259.00	7630	20230621	-41.42	4455	20240617	0.34	5270	-15.18	20240326	4455	0.34	20240617	7630	-41.42	20230621	4455	0.34	20240617	0.58	N	054410	500	28 억	15226	N	N	N	N
74	20240617	160518	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4460	-10	5	-0.22	22924540	5132	246.14	4455	4510	4455	5810	3130	4470	4466.98	0.27	-21	4536	4502	4486	4452	4436	4495	4445	29	1340	500	3120	5	1	5726444	255	8.56	0.54	12	0.09	521.00	8259.00	7630	20230621	-41.55	4455	20240617	0.11	5270	-15.37	20240326	4455	0.11	20240617	7630	-41.55	20230621	4455	0.11	20240617	0.58	N	054410	500	28 억	15247	N	N	N	N
75	20240617	150522	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4460	-10	5	-0.22	22474060	5031	241.29	4455	4510	4455	5810	3130	4470	4467.12	0.27	68	4536	4502	4486	4452	4436	4495	4445	29	1340	500	3120	5	1	5726444	255	8.56	0.54	12	0.09	521.00	8259.00	7630	20230621	-41.55	4455	20240617	0.11	5270	-15.37	20240326	4455	0.11	20240617	7630	-41.55	20230621	4455	0.11	20240617	0.58	N	054410	500	28 억	15247	N	N	N	N
76	20240617	140516	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4475	5	2	0.11	16475345	3686	176.79	4455	4510	4455	5810	3130	4470	4469.71	0.27	104	4536	4502	4486	4452	4436	4495	4445	29	1340	500	3120	5	1	5726444	256	8.59	0.54	12	0.06	521.00	8259.00	7630	20230621	-41.35	4455	20240617	0.45	5270	-15.09	20240326	4455	0.45	20240617	7630	-41.35	20230621	4455	0.45	20240617	0.58	N	054410	500	28 억	15247	N	N	N	N
77	20240617	130516	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4510	40	2	0.89	11492885	2570	123.26	4455	4510	4455	5810	3130	4470	4471.94	0.27	-36	4536	4502	4486	4452	4436	4495	4445	29	1340	500	3120	5	1	5726444	258	8.66	0.55	12	0.04	521.00	8259.00	7630	20230621	-40.89	4455	20240617	1.23	5270	-14.42	20240326	4455	1.23	20240617	7630	-40.89	20230621	4455	1.23	20240617	0.58	N	054410	500	28 억	15247	N	N	N	N
78	20240617	120518	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4500	30	2	0.67	11443275	2559	122.73	4455	4500	4455	5810	3130	4470	4471.78	0.27	-36	4536	4502	4486	4452	4436	4495	4445	29	1340	500	3120	5	1	5726444	258	8.64	0.54	12	0.04	521.00	8259.00	7630	20230621	-41.02	4455	20240617	1.01	5270	-14.61	20240326	4455	1.01	20240617	7630	-41.02	20230621	4455	1.01	20240617	0.58	N	054410	500	28 억	15247	N	N	N	N
79	20240617	110514	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4490	20	2	0.45	7638785	1711	82.06	4455	4490	4455	5810	3130	4470	4464.51	0.27	39	4536	4502	4486	4452	4436	4495	4445	29	1340	500	3120	5	1	5726444	257	8.62	0.54	12	0.03	521.00	8259.00	7630	20230621	-41.15	4455	20240617	0.79	5270	-14.80	20240326	4455	0.79	20240617	7630	-41.15	20230621	4455	0.79	20240617	0.58	N	054410	500	28 억	15247	N	N	N	N
80	20240617	100515	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4490	20	2	0.45	6612650	1481	71.03	4455	4490	4455	5810	3130	4470	4464.99	0.27	-36	4536	4502	4486	4452	4436	4495	4445	29	1340	500	3120	5	1	5726444	257	8.62	0.54	12	0.03	521.00	8259.00	7630	20230621	-41.15	4455	20240617	0.79	5270	-14.80	20240326	4455	0.79	20240617	7630	-41.15	20230621	4455	0.79	20240617	0.58	N	054410	500	28 억	15247	N	N	N	N
81	20240617	090517	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4470	0	3	0.00	1873710	420	20.14	4455	4470	4455	5810	3130	4470	4461.21	0.27	-36	4536	4502	4486	4452	4436	4495	4445	29	1340	500	3120	5	1	5726444	256	8.58	0.54	12	0.01	521.00	8259.00	7630	20230621	-41.42	4455	20240617	0.34	5270	-15.18	20240326	4455	0.34	20240617	7630	-41.42	20230621	4455	0.34	20240617	0.58	N	054410	500	28 억	15247	N	N	N	N
82	20240614	160434	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4470	-30	5	-0.67	9380140	2085	57.92	4500	4520	4470	5850	3150	4500	4498.87	0.27	-1	4600	4550	4525	4475	4450	4537	4462	29	1350	500	3150	5	1	5726444	256	8.58	0.54	12	0.04	521.00	8259.00	7630	20230621	-41.42	4470	20240614	0.00	5270	-15.18	20240326	4470	0.00	20240614	7630	-41.42	20230621	4470	0.00	20240614	0.58	N	054410	500	28 억	15248	N	N	N	N
83	20240614	150435	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4500	0	3	0.00	8387620	1863	51.75	4500	4520	4480	5850	3150	4500	4502.21	0.27	-1	4600	4550	4525	4475	4450	4537	4462	29	1350	500	3150	5	1	5726444	258	8.64	0.54	12	0.03	521.00	8259.00	7630	20230621	-41.02	4480	20240614	0.45	5270	-14.61	20240326	4480	0.45	20240614	7630	-41.02	20230621	4480	0.45	20240614	0.58	N	054410	500	28 억	15248	N	N	N	N
84	20240614	140434	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4510	10	2	0.22	6365650	1412	39.22	4500	4520	4480	5850	3150	4500	4508.25	0.27	-1	4600	4550	4525	4475	4450	4537	4462	29	1350	500	3150	5	1	5726444	258	8.66	0.55	12	0.02	521.00	8259.00	7630	20230621	-40.89	4480	20240614	0.67	5270	-14.42	20240326	4480	0.67	20240614	7630	-40.89	20230621	4480	0.67	20240614	0.58	N	054410	500	28 억	15248	N	N	N	N
85	20240614	130435	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4510	10	2	0.22	6104070	1354	37.61	4500	4520	4480	5850	3150	4500	4508.18	0.27	1	4600	4550	4525	4475	4450	4537	4462	29	1350	500	3150	5	1	5726444	258	8.66	0.55	12	0.02	521.00	8259.00	7630	20230621	-40.89	4480	20240614	0.67	5270	-14.42	20240326	4480	0.67	20240614	7630	-40.89	20230621	4480	0.67	20240614	0.58	N	054410	500	28 억	15248	N	N	N	N
86	20240614	120438	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4510	10	2	0.22	6104070	1354	37.61	4500	4520	4480	5850	3150	4500	4508.18	0.27	1	4600	4550	4525	4475	4450	4537	4462	29	1350	500	3150	5	1	5726444	258	8.66	0.55	12	0.02	521.00	8259.00	7630	20230621	-40.89	4480	20240614	0.67	5270	-14.42	20240326	4480	0.67	20240614	7630	-40.89	20230621	4480	0.67	20240614	0.58	N	054410	500	28 억	15248	N	N	N	N
87	20240614	110508	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4515	15	2	0.33	5887915	1306	36.28	4500	4520	4480	5850	3150	4500	4508.36	0.27	36	4600	4550	4525	4475	4450	4537	4462	29	1350	500	3150	5	1	5726444	259	8.67	0.55	12	0.02	521.00	8259.00	7630	20230621	-40.83	4480	20240614	0.78	5270	-14.33	20240326	4480	0.78	20240614	7630	-40.83	20230621	4480	0.78	20240614	0.58	N	054410	500	28 억	15248	N	N	N	N
88	20240614	100507	57	100.00	KOSDAQ		금속	N	N	N	N	N	4520	20	2	0.44	4640940	1029	28.58	4500	4520	4500	5850	3150	4500	4510.15	0.27	0	4600	4550	4525	4475	4450	4537	4462	29	1350	500	3150	5	1	5726444	259	8.68	0.55	12	0.02	521.00	8259.00	7630	20230621	-40.76	4495	20240612	0.56	5270	-14.23	20240326	4495	0.56	20240612	7630	-40.76	20230621	4495	0.56	20240612	0.58	N	054410	500	28 억	15248	N	N	N	N
89	20240614	090510	57	100.00	KOSDAQ		금속	N	N	N	N	N	4500	0	3	0.00	1503000	334	9.28	4500	4500	4500	5850	3150	4500	4500.00	0.27	0	4600	4550	4525	4475	4450	4537	4462	29	1350	500	3150	5	1	5726444	258	8.64	0.54	12	0.01	521.00	8259.00	7630	20230621	-41.02	4495	20240612	0.11	5270	-14.61	20240326	4495	0.11	20240612	7630	-41.02	20230621	4495	0.11	20240612	0.58	N	054410	500	28 억	15248	N	N	N	N
90	20240613	160504	57	100.00	KOSDAQ		금속	N	N	N	N	N	4500	-35	5	-0.77	16245800	3600	89.11	4535	4575	4500	5890	3175	4535	4512.77	0.27	-192	4581	4557	4526	4502	4471	4570	4515	29	1355	500	3170	5	1	5726444	258	8.64	0.54	12	0.06	521.00	8259.00	7630	20230621	-41.02	4495	20240612	0.11	5270	-14.61	20240326	4495	0.11	20240612	7630	-41.02	20230621	4495	0.11	20240612	0.58	N	054410	500	28 억	15440	N	N	N	N
91	20240613	150513	57	100.00	KOSDAQ		금속	N	N	N	N	N	4525	-10	5	-0.22	15466895	3427	84.83	4535	4575	4500	5890	3175	4535	4513.25	0.27	-32	4581	4557	4526	4502	4471	4570	4515	29	1355	500	3170	5	1	5726444	259	8.69	0.55	12	0.06	521.00	8259.00	7630	20230621	-40.69	4495	20240612	0.67	5270	-14.14	20240326	4495	0.67	20240612	7630	-40.69	20230621	4495	0.67	20240612	0.58	N	054410	500	28 억	15440	N	N	N	N
92	20240613	140507	57	100.00	KOSDAQ		금속	N	N	N	N	N	4525	-10	5	-0.22	15466895	3427	84.83	4535	4575	4500	5890	3175	4535	4513.25	0.27	-32	4581	4557	4526	4502	4471	4570	4515	29	1355	500	3170	5	1	5726444	259	8.69	0.55	12	0.06	521.00	8259.00	7630	20230621	-40.69	4495	20240612	0.67	5270	-14.14	20240326	4495	0.67	20240612	7630	-40.69	20230621	4495	0.67	20240612	0.58	N	054410	500	28 억	15440	N	N	N	N
93	20240613	130507	57	100.00	KOSDAQ		금속	N	N	N	N	N	4525	-10	5	-0.22	15466895	3427	84.83	4535	4575	4500	5890	3175	4535	4513.25	0.27	-32	4581	4557	4526	4502	4471	4570	4515	29	1355	500	3170	5	1	5726444	259	8.69	0.55	12	0.06	521.00	8259.00	7630	20230621	-40.69	4495	20240612	0.67	5270	-14.14	20240326	4495	0.67	20240612	7630	-40.69	20230621	4495	0.67	20240612	0.58	N	054410	500	28 억	15440	N	N	N	N
94	20240613	120510	57	100.00	KOSDAQ		금속	N	N	N	N	N	4500	-35	5	-0.77	14472040	3206	79.36	4535	4575	4500	5890	3175	4535	4514.05	0.27	-29	4581	4557	4526	4502	4471	4570	4515	29	1355	500	3170	5	1	5726444	258	8.64	0.54	12	0.06	521.00	8259.00	7630	20230621	-41.02	4495	20240612	0.11	5270	-14.61	20240326	4495	0.11	20240612	7630	-41.02	20230621	4495	0.11	20240612	0.58	N	054410	500	28 억	15440	N	N	N	N
95	20240613	110503	57	100.00	KOSDAQ		금속	N	N	N	N	N	4550	15	2	0.33	9076505	2008	49.70	4535	4575	4500	5890	3175	4535	4520.17	0.27	-108	4581	4557	4526	4502	4471	4570	4515	29	1355	500	3170	5	1	5726444	261	8.73	0.55	12	0.04	521.00	8259.00	7630	20230621	-40.37	4495	20240612	1.22	5270	-13.66	20240326	4495	1.22	20240612	7630	-40.37	20230621	4495	1.22	20240612	0.58	N	054410	500	28 억	15440	N	N	N	N
96	20240613	100505	57	100.00	KOSDAQ		금속	N	N	N	N	N	4550	15	2	0.33	9076505	2008	49.70	4535	4575	4500	5890	3175	4535	4520.17	0.27	-108	4581	4557	4526	4502	4471	4570	4515	29	1355	500	3170	5	1	5726444	261	8.73	0.55	12	0.04	521.00	8259.00	7630	20230621	-40.37	4495	20240612	1.22	5270	-13.66	20240326	4495	1.22	20240612	7630	-40.37	20230621	4495	1.22	20240612	0.58	N	054410	500	28 억	15440	N	N	N	N
97	20240613	090509	57	100.00	KOSDAQ		금속	N	N	N	N	N	4575	40	2	0.88	2525520	556	13.76	4535	4575	4535	5890	3175	4535	4542.30	0.27	-192	4581	4557	4526	4502	4471	4570	4515	29	1355	500	3170	5	1	5726444	262	8.78	0.55	12	0.01	521.00	8259.00	7630	20230621	-40.04	4495	20240612	1.78	5270	-13.19	20240326	4495	1.78	20240612	7630	-40.04	20230621	4495	1.78	20240612	0.58	N	054410	500	28 억	15440	N	N	N	N
98	20240612	160500	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4535	5	2	0.11	18257655	4040	334.71	4530	4550	4495	5880	3175	4530	4519.22	0.27	93	4650	4590	4560	4500	4470	4575	4485	29	1350	500	3170	5	1	5726444	260	8.70	0.55	12	0.07	521.00	8259.00	7630	20230621	-40.56	4495	20240612	0.89	5270	-13.95	20240326	4495	0.89	20240612	7630	-40.56	20230621	4495	0.89	20240612	0.58	N	054410	500	28 억	15406	N	N	N	N
99	20240612	150508	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4535	5	2	0.11	17668105	3910	323.94	4530	4550	4495	5880	3175	4530	4518.70	0.27	112	4650	4590	4560	4500	4470	4575	4485	29	1350	500	3170	5	1	5726444	260	8.70	0.55	12	0.07	521.00	8259.00	7630	20230621	-40.56	4495	20240612	0.89	5270	-13.95	20240326	4495	0.89	20240612	7630	-40.56	20230621	4495	0.89	20240612	0.58	N	054410	500	28 억	15406	N	N	N	N
100	20240612	140504	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4500	-30	5	-0.66	14467975	3204	265.45	4530	4550	4495	5880	3175	4530	4515.60	0.27	93	4650	4590	4560	4500	4470	4575	4485	29	1350	500	3170	5	1	5726444	258	8.64	0.54	12	0.06	521.00	8259.00	7630	20230621	-41.02	4495	20240612	0.11	5270	-14.61	20240326	4495	0.11	20240612	7630	-41.02	20230621	4495	0.11	20240612	0.58	N	054410	500	28 억	15406	N	N	N	N
101	20240612	130502	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4495	-35	5	-0.77	14017740	3104	257.17	4530	4550	4495	5880	3175	4530	4516.02	0.27	110	4650	4590	4560	4500	4470	4575	4485	29	1350	500	3170	5	1	5726444	257	8.63	0.54	12	0.05	521.00	8259.00	7630	20230621	-41.09	4495	20240612	0.00	5270	-14.71	20240326	4495	0.00	20240612	7630	-41.09	20230621	4495	0.00	20240612	0.58	N	054410	500	28 억	15406	N	N	N	N
102	20240612	120502	57	100.00	KOSDAQ		금속	N	N	N	N	N	4535	5	2	0.11	8995440	1988	164.71	4530	4550	4505	5880	3175	4530	4524.87	0.27	51	4650	4590	4560	4500	4470	4575	4485	29	1350	500	3170	5	1	5726444	260	8.70	0.55	12	0.03	521.00	8259.00	7630	20230621	-40.56	4500	20240415	0.78	5270	-13.95	20240326	4500	0.78	20240415	7630	-40.56	20230621	4500	0.78	20240415	0.58	N	054410	500	28 억	15406	N	N	N	N
103	20240612	110500	57	100.00	KOSDAQ		금속	N	N	N	N	N	4535	5	2	0.11	7646385	1690	140.02	4530	4550	4505	5880	3175	4530	4524.49	0.27	51	4650	4590	4560	4500	4470	4575	4485	29	1350	500	3170	5	1	5726444	260	8.70	0.55	12	0.03	521.00	8259.00	7630	20230621	-40.56	4500	20240415	0.78	5270	-13.95	20240326	4500	0.78	20240415	7630	-40.56	20230621	4500	0.78	20240415	0.58	N	054410	500	28 억	15406	N	N	N	N
104	20240612	100502	57	100.00	KOSDAQ		금속	N	N	N	N	N	4525	-5	5	-0.11	3341550	738	61.14	4530	4550	4525	5880	3175	4530	4527.85	0.27	0	4650	4590	4560	4500	4470	4575	4485	29	1350	500	3170	5	1	5726444	259	8.69	0.55	12	0.01	521.00	8259.00	7630	20230621	-40.69	4500	20240415	0.56	5270	-14.14	20240326	4500	0.56	20240415	7630	-40.69	20230621	4500	0.56	20240415	0.58	N	054410	500	28 억	15406	N	N	N	N
105	20240612	090502	57	100.00	KOSDAQ		금속	N	N	N	N	N	4530	0	3	0.00	77010	17	1.41	4530	4530	4530	5880	3175	4530	4530.00	0.27	0	4650	4590	4560	4500	4470	4575	4485	29	1350	500	3170	5	1	5726444	259	8.69	0.55	12	0.00	521.00	8259.00	7630	20230621	-40.63	4500	20240415	0.67	5270	-14.04	20240326	4500	0.67	20240415	7630	-40.63	20230621	4500	0.67	20240415	0.58	N	054410	500	28 억	15406	N	N	N	N
106	20240610	160457	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4575	25	2	0.55	29135065	6458	546.82	4515	4575	4500	5910	3185	4550	4511.47	0.27	-16	4590	4570	4540	4520	4490	4555	4505	29	1360	500	3180	5	1	5726444	262	8.78	0.55	12	0.11	521.00	8259.00	7630	20230621	-40.04	4500	20240610	1.67	5270	-13.19	20240326	4500	1.67	20240610	7630	-40.04	20230621	4500	1.67	20240610	0.58	N	054410	500	28 억	15489	N	N	N	N
107	20240610	150503	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4575	25	2	0.55	28654690	6353	537.93	4515	4575	4500	5910	3185	4550	4510.42	0.27	-16	4590	4570	4540	4520	4490	4555	4505	29	1360	500	3180	5	1	5726444	262	8.78	0.55	12	0.11	521.00	8259.00	7630	20230621	-40.04	4500	20240610	1.67	5270	-13.19	20240326	4500	1.67	20240610	7630	-40.04	20230621	4500	1.67	20240610	0.58	N	054410	500	28 억	15489	N	N	N	N
108	20240610	140459	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4545	-5	5	-0.11	26429470	5862	496.36	4515	4550	4500	5910	3185	4550	4508.61	0.27	34	4590	4570	4540	4520	4490	4555	4505	29	1360	500	3180	5	1	5726444	260	8.72	0.55	12	0.10	521.00	8259.00	7630	20230621	-40.43	4500	20240610	1.00	5270	-13.76	20240326	4500	1.00	20240610	7630	-40.43	20230621	4500	1.00	20240610	0.58	N	054410	500	28 억	15489	N	N	N	N
109	20240610	130458	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4520	-30	5	-0.66	24965450	5538	468.92	4515	4550	4500	5910	3185	4550	4508.03	0.27	-15	4590	4570	4540	4520	4490	4555	4505	29	1360	500	3180	5	1	5726444	259	8.68	0.55	12	0.10	521.00	8259.00	7630	20230621	-40.76	4500	20240610	0.44	5270	-14.23	20240326	4500	0.44	20240610	7630	-40.76	20230621	4500	0.44	20240610	0.58	N	054410	500	28 억	15489	N	N	N	N
110	20240610	120500	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4520	-30	5	-0.66	21391770	4744	401.69	4515	4550	4500	5910	3185	4550	4509.23	0.27	-19	4590	4570	4540	4520	4490	4555	4505	29	1360	500	3180	5	1	5726444	259	8.68	0.55	12	0.08	521.00	8259.00	7630	20230621	-40.76	4500	20240610	0.44	5270	-14.23	20240326	4500	0.44	20240610	7630	-40.76	20230621	4500	0.44	20240610	0.58	N	054410	500	28 억	15489	N	N	N	N
111	20240610	110501	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4525	-25	5	-0.55	21040585	4666	395.09	4515	4550	4500	5910	3185	4550	4509.34	0.27	-19	4590	4570	4540	4520	4490	4555	4505	29	1360	500	3180	5	1	5726444	259	8.69	0.55	12	0.08	521.00	8259.00	7630	20230621	-40.69	4500	20240610	0.56	5270	-14.14	20240326	4500	0.56	20240610	7630	-40.69	20230621	4500	0.56	20240610	0.58	N	054410	500	28 억	15489	N	N	N	N
112	20240610	100458	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4510	-40	5	-0.88	14911560	3306	279.93	4515	4550	4500	5910	3185	4550	4510.45	0.27	9	4590	4570	4540	4520	4490	4555	4505	29	1360	500	3180	5	1	5726444	258	8.66	0.55	12	0.06	521.00	8259.00	7630	20230621	-40.89	4500	20240610	0.22	5270	-14.42	20240326	4500	0.22	20240610	7630	-40.89	20230621	4500	0.22	20240610	0.58	N	054410	500	28 억	15489	N	N	N	N
113	20240610	090504	57	100.00	KOSDAQ		금속	N	N	N	N	N	4550	0	3	0.00	3062430	678	57.41	4515	4550	4515	5910	3185	4550	4516.86	0.27	-19	4590	4570	4540	4520	4490	4555	4505	29	1360	500	3180	5	1	5726444	261	8.73	0.55	12	0.01	521.00	8259.00	7630	20230621	-40.37	4500	20240415	1.11	5270	-13.66	20240326	4500	1.11	20240415	7630	-40.37	20230621	4500	1.11	20240415	0.58	N	054410	500	28 억	15489	N	N	N	N
114	20240607	160514	57	100.00	KOSDAQ		금속	N	N	N	N	N	4550	5	2	0.11	5358150	1181	22.99	4560	4560	4510	5900	3185	4545	4536.01	0.27	0	4678	4611	4578	4511	4478	4595	4495	29	1355	500	3180	5	1	5726444	261	8.73	0.55	12	0.02	521.00	8259.00	7630	20230621	-40.37	4500	20240415	1.11	5270	-13.66	20240326	4500	1.11	20240415	7630	-40.37	20230621	4500	1.11	20240415	0.58	N	054410	500	28 억	15489	N	N	N	N
115	20240607	150518	57	100.00	KOSDAQ		금속	N	N	N	N	N	4560	15	2	0.33	5176195	1141	22.22	4560	4560	4510	5900	3185	4545	4535.50	0.27	0	4678	4611	4578	4511	4478	4595	4495	29	1355	500	3180	5	1	5726444	261	8.75	0.55	12	0.02	521.00	8259.00	7630	20230621	-40.24	4500	20240415	1.33	5270	-13.47	20240326	4500	1.33	20240415	7630	-40.24	20230621	4500	1.33	20240415	0.58	N	054410	500	28 억	15489	N	N	N	N
116	20240607	140515	57	100.00	KOSDAQ		금속	N	N	N	N	N	4560	15	2	0.33	5176195	1141	22.22	4560	4560	4510	5900	3185	4545	4535.50	0.27	0	4678	4611	4578	4511	4478	4595	4495	29	1355	500	3180	5	1	5726444	261	8.75	0.55	12	0.02	521.00	8259.00	7630	20230621	-40.24	4500	20240415	1.33	5270	-13.47	20240326	4500	1.33	20240415	7630	-40.24	20230621	4500	1.33	20240415	0.58	N	054410	500	28 억	15489	N	N	N	N
117	20240607	130511	57	100.00	KOSDAQ		금속	N	N	N	N	N	4560	15	2	0.33	5176195	1141	22.22	4560	4560	4510	5900	3185	4545	4535.50	0.27	0	4678	4611	4578	4511	4478	4595	4495	29	1355	500	3180	5	1	5726444	261	8.75	0.55	12	0.02	521.00	8259.00	7630	20230621	-40.24	4500	20240415	1.33	5270	-13.47	20240326	4500	1.33	20240415	7630	-40.24	20230621	4500	1.33	20240415	0.58	N	054410	500	28 억	15489	N	N	N	N
118	20240607	120514	57	100.00	KOSDAQ		금속	N	N	N	N	N	4560	15	2	0.33	5084995	1121	21.83	4560	4560	4510	5900	3185	4545	4535.01	0.27	0	4678	4611	4578	4511	4478	4595	4495	29	1355	500	3180	5	1	5726444	261	8.75	0.55	12	0.02	521.00	8259.00	7630	20230621	-40.24	4500	20240415	1.33	5270	-13.47	20240326	4500	1.33	20240415	7630	-40.24	20230621	4500	1.33	20240415	0.58	N	054410	500	28 억	15489	N	N	N	N
119	20240607	110512	57	100.00	KOSDAQ		금속	N	N	N	N	N	4560	15	2	0.33	5084995	1121	21.83	4560	4560	4510	5900	3185	4545	4535.01	0.27	0	4678	4611	4578	4511	4478	4595	4495	29	1355	500	3180	5	1	5726444	261	8.75	0.55	12	0.02	521.00	8259.00	7630	20230621	-40.24	4500	20240415	1.33	5270	-13.47	20240326	4500	1.33	20240415	7630	-40.24	20230621	4500	1.33	20240415	0.58	N	054410	500	28 억	15489	N	N	N	N
120	20240607	100513	57	100.00	KOSDAQ		금속	N	N	N	N	N	4540	-5	5	-0.11	2742335	605	11.78	4560	4560	4510	5900	3185	4545	4529.60	0.27	0	4678	4611	4578	4511	4478	4595	4495	29	1355	500	3180	5	1	5726444	260	8.71	0.55	12	0.01	521.00	8259.00	7630	20230621	-40.50	4500	20240415	0.89	5270	-13.85	20240326	4500	0.89	20240415	7630	-40.50	20230621	4500	0.89	20240415	0.58	N	054410	500	28 억	15489	N	N	N	N
121	20240607	090512	57	100.00	KOSDAQ		금속	N	N	N	N	N	4560	15	2	0.33	1075385	237	4.61	4560	4560	4510	5900	3185	4545	4529.11	0.27	0	4678	4611	4578	4511	4478	4595	4495	29	1355	500	3180	5	1	5726444	261	8.75	0.55	12	0.00	521.00	8259.00	7630	20230621	-40.24	4500	20240415	1.33	5270	-13.47	20240326	4500	1.33	20240415	7630	-40.24	20230621	4500	1.33	20240415	0.58	N	054410	500	28 억	15489	N	N	N	N
122	20240605	160510	57	100.00	KOSDAQ		금속	N	N	N	N	N	4545	-105	5	-2.26	23629680	5136	113.23	4645	4645	4545	6040	3255	4650	4600.96	0.27	-52	4730	4690	4620	4580	4510	4710	4600	29	1390	500	3250	5	1	5726444	260	8.72	0.55	12	0.09	521.00	8259.00	7630	20230621	-40.43	4500	20240415	1.00	5270	-13.76	20240326	4500	1.00	20240415	7630	-40.43	20230621	4500	1.00	20240415	0.58	N	054410	500	28 억	15541	N	N	N	N
123	20240605	150508	57	100.00	KOSDAQ		금속	N	N	N	N	N	4615	-35	5	-0.75	22601420	4910	108.25	4645	4645	4545	6040	3255	4650	4603.11	0.27	21	4730	4690	4620	4580	4510	4710	4600	29	1390	500	3250	5	1	5726444	264	8.86	0.56	12	0.09	521.00	8259.00	7630	20230621	-39.52	4500	20240415	2.56	5270	-12.43	20240326	4500	2.56	20240415	7630	-39.52	20230621	4500	2.56	20240415	0.58	N	054410	500	28 억	15541	N	N	N	N
124	20240605	140510	57	100.00	KOSDAQ		금속	N	N	N	N	N	4620	-30	5	-0.65	17670535	3838	84.61	4645	4645	4600	6040	3255	4650	4604.06	0.27	-31	4730	4690	4620	4580	4510	4710	4600	29	1390	500	3250	5	1	5726444	265	8.87	0.56	12	0.07	521.00	8259.00	7630	20230621	-39.45	4500	20240415	2.67	5270	-12.33	20240326	4500	2.67	20240415	7630	-39.45	20230621	4500	2.67	20240415	0.58	N	054410	500	28 억	15541	N	N	N	N
125	20240605	130512	57	100.00	KOSDAQ		금속	N	N	N	N	N	4620	-30	5	-0.65	2927165	633	13.96	4645	4645	4610	6040	3255	4650	4624.15	0.27	-31	4730	4690	4620	4580	4510	4710	4600	29	1390	500	3250	5	1	5726444	265	8.87	0.56	12	0.01	521.00	8259.00	7630	20230621	-39.45	4500	20240415	2.67	5270	-12.33	20240326	4500	2.67	20240415	7630	-39.45	20230621	4500	2.67	20240415	0.58	N	054410	500	28 억	15541	N	N	N	N
126	20240605	120510	57	100.00	KOSDAQ		금속	N	N	N	N	N	4625	-25	5	-0.54	2899455	627	13.82	4645	4645	4610	6040	3255	4650	4624.21	0.27	-31	4730	4690	4620	4580	4510	4710	4600	29	1390	500	3250	5	1	5726444	265	8.88	0.56	12	0.01	521.00	8259.00	7630	20230621	-39.38	4500	20240415	2.78	5270	-12.24	20240326	4500	2.78	20240415	7630	-39.38	20230621	4500	2.78	20240415	0.58	N	054410	500	28 억	15541	N	N	N	N
127	20240605	110512	57	100.00	KOSDAQ		금속	N	N	N	N	N	4635	-15	5	-0.32	2612705	565	12.46	4645	4645	4610	6040	3255	4650	4624.12	0.27	-31	4730	4690	4620	4580	4510	4710	4600	29	1390	500	3250	5	1	5726444	265	8.90	0.56	12	0.01	521.00	8259.00	7630	20230621	-39.25	4500	20240415	3.00	5270	-12.05	20240326	4500	3.00	20240415	7630	-39.25	20230621	4500	3.00	20240415	0.58	N	054410	500	28 억	15541	N	N	N	N
128	20240605	100511	57	100.00	KOSDAQ		금속	N	N	N	N	N	4645	-5	5	-0.11	1118970	241	5.31	4645	4645	4610	6040	3255	4650	4642.94	0.27	-29	4730	4690	4620	4580	4510	4710	4600	29	1390	500	3250	5	1	5726444	266	8.92	0.56	12	0.00	521.00	8259.00	7630	20230621	-39.12	4500	20240415	3.22	5270	-11.86	20240326	4500	3.22	20240415	7630	-39.12	20230621	4500	3.22	20240415	0.58	N	054410	500	28 억	15541	N	N	N	N
129	20240605	090510	57	100.00	KOSDAQ		금속	N	N	N	N	N	4610	-40	5	-0.86	1058900	228	5.03	4645	4645	4610	6040	3255	4650	4644.22	0.27	-28	4730	4690	4620	4580	4510	4710	4600	29	1390	500	3250	5	1	5726444	264	8.85	0.56	12	0.00	521.00	8259.00	7630	20230621	-39.58	4500	20240415	2.44	5270	-12.52	20240326	4500	2.44	20240415	7630	-39.58	20230621	4500	2.44	20240415	0.58	N	054410	500	28 억	15541	N	N	N	N
130	20240604	160507	57	100.00	KOSDAQ		금속	N	N	N	N	N	4650	60	2	1.31	20773860	4536	70.24	4555	4660	4550	5960	3215	4590	4579.77	0.28	-236	4636	4612	4596	4572	4556	4605	4565	29	1370	500	3210	5	1	5726444	266	8.93	0.56	12	0.08	521.00	8259.00	7630	20230621	-39.06	4500	20240415	3.33	5270	-11.76	20240326	4500	3.33	20240415	7630	-39.06	20230621	4500	3.33	20240415	0.58	N	054410	500	28 억	15777	N	N	N	N
131	20240604	150507	57	100.00	KOSDAQ		금속	N	N	N	N	N	4590	0	3	0.00	19738880	4313	66.79	4555	4660	4550	5960	3215	4590	4576.59	0.28	-226	4636	4612	4596	4572	4556	4605	4565	29	1370	500	3210	5	1	5726444	263	8.81	0.56	12	0.08	521.00	8259.00	7630	20230621	-39.84	4500	20240415	2.00	5270	-12.90	20240326	4500	2.00	20240415	7630	-39.84	20230621	4500	2.00	20240415	0.58	N	054410	500	28 억	15777	N	N	N	N
132	20240604	140508	57	100.00	KOSDAQ		금속	N	N	N	N	N	4590	0	3	0.00	13975975	3048	47.20	4555	4660	4555	5960	3215	4590	4585.29	0.28	-217	4636	4612	4596	4572	4556	4605	4565	29	1370	500	3210	5	1	5726444	263	8.81	0.56	12	0.05	521.00	8259.00	7630	20230621	-39.84	4500	20240415	2.00	5270	-12.90	20240326	4500	2.00	20240415	7630	-39.84	20230621	4500	2.00	20240415	0.58	N	054410	500	28 억	15777	N	N	N	N
133	20240604	130506	57	100.00	KOSDAQ		금속	N	N	N	N	N	4630	40	2	0.87	13544765	2954	45.74	4555	4660	4555	5960	3215	4590	4585.22	0.28	-215	4636	4612	4596	4572	4556	4605	4565	29	1370	500	3210	5	1	5726444	265	8.89	0.56	12	0.05	521.00	8259.00	7630	20230621	-39.32	4500	20240415	2.89	5270	-12.14	20240326	4500	2.89	20240415	7630	-39.32	20230621	4500	2.89	20240415	0.58	N	054410	500	28 억	15777	N	N	N	N
134	20240604	120505	57	100.00	KOSDAQ		금속	N	N	N	N	N	4630	40	2	0.87	13396770	2922	45.25	4555	4660	4555	5960	3215	4590	4584.79	0.28	-215	4636	4612	4596	4572	4556	4605	4565	29	1370	500	3210	5	1	5726444	265	8.89	0.56	12	0.05	521.00	8259.00	7630	20230621	-39.32	4500	20240415	2.89	5270	-12.14	20240326	4500	2.89	20240415	7630	-39.32	20230621	4500	2.89	20240415	0.58	N	054410	500	28 억	15777	N	N	N	N
135	20240604	110503	57	100.00	KOSDAQ		금속	N	N	N	N	N	4590	0	3	0.00	12057570	2629	40.71	4555	4635	4555	5960	3215	4590	4586.37	0.28	-236	4636	4612	4596	4572	4556	4605	4565	29	1370	500	3210	5	1	5726444	263	8.81	0.56	12	0.05	521.00	8259.00	7630	20230621	-39.84	4500	20240415	2.00	5270	-12.90	20240326	4500	2.00	20240415	7630	-39.84	20230621	4500	2.00	20240415	0.58	N	054410	500	28 억	15777	N	N	N	N
136	20240604	100505	57	100.00	KOSDAQ		금속	N	N	N	N	N	4590	0	3	0.00	5312940	1157	17.92	4555	4635	4555	5960	3215	4590	4592.00	0.28	-236	4636	4612	4596	4572	4556	4605	4565	29	1370	500	3210	5	1	5726444	263	8.81	0.56	12	0.02	521.00	8259.00	7630	20230621	-39.84	4500	20240415	2.00	5270	-12.90	20240326	4500	2.00	20240415	7630	-39.84	20230621	4500	2.00	20240415	0.58	N	054410	500	28 억	15777	N	N	N	N
137	20240604	090506	57	100.00	KOSDAQ		금속	N	N	N	N	N	4635	45	2	0.98	4659000	1015	15.72	4555	4635	4555	5960	3215	4590	4590.15	0.28	-236	4636	4612	4596	4572	4556	4605	4565	29	1370	500	3210	5	1	5726444	265	8.90	0.56	12	0.02	521.00	8259.00	7630	20230621	-39.25	4500	20240415	3.00	5270	-12.05	20240326	4500	3.00	20240415	7630	-39.25	20230621	4500	3.00	20240415	0.58	N	054410	500	28 억	15777	N	N	N	N
138	20240603	160500	57	100.00	KOSDAQ		금속	N	N	N	N	N	4590	-15	5	-0.33	25345520	5508	128.21	4605	4620	4580	5980	3225	4605	4601.57	0.28	-116	4685	4645	4625	4585	4565	4635	4575	29	1375	500	3220	5	1	5726444	263	8.81	0.56	12	0.10	521.00	8259.00	7630	20230621	-39.84	4500	20240415	2.00	5270	-12.90	20240326	4500	2.00	20240415	7630	-39.84	20230621	4500	2.00	20240415	0.58	N	054410	500	28 억	15893	N	N	N	N
139	20240603	150502	57	100.00	KOSDAQ		금속	N	N	N	N	N	4605	0	3	0.00	21910715	4762	110.85	4605	4620	4580	5980	3225	4605	4601.14	0.28	-116	4685	4645	4625	4585	4565	4635	4575	29	1375	500	3220	5	1	5726444	264	8.84	0.56	12	0.08	521.00	8259.00	7630	20230621	-39.65	4500	20240415	2.33	5270	-12.62	20240326	4500	2.33	20240415	7630	-39.65	20230621	4500	2.33	20240415	0.58	N	054410	500	28 억	15893	N	N	N	N
140	20240603	140459	57	100.00	KOSDAQ		금속	N	N	N	N	N	4600	-5	5	-0.11	18406595	4000	93.11	4605	4620	4580	5980	3225	4605	4601.63	0.28	-116	4685	4645	4625	4585	4565	4635	4575	29	1375	500	3220	5	1	5726444	263	8.83	0.56	12	0.07	521.00	8259.00	7630	20230621	-39.71	4500	20240415	2.22	5270	-12.71	20240326	4500	2.22	20240415	7630	-39.71	20230621	4500	2.22	20240415	0.58	N	054410	500	28 억	15893	N	N	N	N
141	20240603	130501	57	100.00	KOSDAQ		금속	N	N	N	N	N	4605	0	3	0.00	17896015	3889	90.53	4605	4620	4580	5980	3225	4605	4601.69	0.28	-116	4685	4645	4625	4585	4565	4635	4575	29	1375	500	3220	5	1	5726444	264	8.84	0.56	12	0.07	521.00	8259.00	7630	20230621	-39.65	4500	20240415	2.33	5270	-12.62	20240326	4500	2.33	20240415	7630	-39.65	20230621	4500	2.33	20240415	0.58	N	054410	500	28 억	15893	N	N	N	N
142	20240603	120500	57	100.00	KOSDAQ		금속	N	N	N	N	N	4580	-25	5	-0.54	13501535	2931	68.23	4605	4620	4580	5980	3225	4605	4606.47	0.28	-56	4685	4645	4625	4585	4565	4635	4575	29	1375	500	3220	5	1	5726444	262	8.79	0.55	12	0.05	521.00	8259.00	7630	20230621	-39.97	4500	20240415	1.78	5270	-13.09	20240326	4500	1.78	20240415	7630	-39.97	20230621	4500	1.78	20240415	0.58	N	054410	500	28 억	15893	N	N	N	N
143	20240603	110458	57	100.00	KOSDAQ		금속	N	N	N	N	N	4620	15	2	0.33	13012410	2825	65.76	4605	4620	4605	5980	3225	4605	4606.17	0.28	-56	4685	4645	4625	4585	4565	4635	4575	29	1375	500	3220	5	1	5726444	265	8.87	0.56	12	0.05	521.00	8259.00	7630	20230621	-39.45	4500	20240415	2.67	5270	-12.33	20240326	4500	2.67	20240415	7630	-39.45	20230621	4500	2.67	20240415	0.58	N	054410	500	28 억	15893	N	N	N	N
144	20240603	100456	57	100.00	KOSDAQ		금속	N	N	N	N	N	4620	15	2	0.33	12014490	2609	60.73	4605	4620	4605	5980	3225	4605	4605.02	0.28	-30	4685	4645	4625	4585	4565	4635	4575	29	1375	500	3220	5	1	5726444	265	8.87	0.56	12	0.05	521.00	8259.00	7630	20230621	-39.45	4500	20240415	2.67	5270	-12.33	20240326	4500	2.67	20240415	7630	-39.45	20230621	4500	2.67	20240415	0.58	N	054410	500	28 억	15893	N	N	N	N
145	20240603	090455	57	100.00	KOSDAQ		금속	N	N	N	N	N	4605	0	3	0.00	7059465	1533	35.68	4605	4605	4605	5980	3225	4605	4605.00	0.28	-27	4685	4645	4625	4585	4565	4635	4575	29	1375	500	3220	5	1	5726444	264	8.84	0.56	12	0.03	521.00	8259.00	7630	20230621	-39.65	4500	20240415	2.33	5270	-12.62	20240326	4500	2.33	20240415	7630	-39.65	20230621	4500	2.33	20240415	0.58	N	054410	500	28 억	15893	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History