KissMeData/263770/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161111	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	65	2	2.33	34725070	12264	32.18	2775	2895	2775	3630	1960	2795	2831.46	0.91	2490	2921	2857	2806	2742	2691	2890	2775	24	835	100	1900	5	1	23700172	678	5.79	0.86	12	0.05	494.00	3329.00	4340	20230725	-34.10	2520	20240416	13.49	3650	-21.64	20240604	2520	13.49	20240416	4340	-34.10	20230725	2520	13.49	20240416	0.22	N	263770	100	23 억	215110	N	N	N	N
3	20240628	151124	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	65	2	2.33	32843190	11606	30.45	2775	2895	2775	3630	1960	2795	2829.85	0.91	2433	2921	2857	2806	2742	2691	2890	2775	24	835	100	1900	5	1	23700172	678	5.79	0.86	12	0.05	494.00	3329.00	4340	20230725	-34.10	2520	20240416	13.49	3650	-21.64	20240604	2520	13.49	20240416	4340	-34.10	20230725	2520	13.49	20240416	0.22	N	263770	100	23 억	215110	N	N	N	N
4	20240628	141124	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	45	2	1.61	30370970	10735	28.17	2775	2895	2775	3630	1960	2795	2829.15	0.91	1942	2921	2857	2806	2742	2691	2890	2775	24	835	100	1900	5	1	23700172	673	5.75	0.85	12	0.05	494.00	3329.00	4340	20230725	-34.56	2520	20240416	12.70	3650	-22.19	20240604	2520	12.70	20240416	4340	-34.56	20230725	2520	12.70	20240416	0.22	N	263770	100	23 억	215110	N	N	N	N
5	20240628	131122	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	50	2	1.79	20391790	7237	18.99	2775	2845	2775	3630	1960	2795	2817.71	0.91	2451	2921	2857	2806	2742	2691	2890	2775	24	835	100	1900	5	1	23700172	674	5.76	0.85	12	0.03	494.00	3329.00	4340	20230725	-34.45	2520	20240416	12.90	3650	-22.05	20240604	2520	12.90	20240416	4340	-34.45	20230725	2520	12.90	20240416	0.22	N	263770	100	23 억	215110	N	N	N	N
6	20240628	121120	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	30	2	1.07	14932255	5308	13.93	2775	2835	2775	3630	1960	2795	2813.16	0.91	665	2921	2857	2806	2742	2691	2890	2775	24	835	100	1900	5	1	23700172	670	5.72	0.85	12	0.02	494.00	3329.00	4340	20230725	-34.91	2520	20240416	12.10	3650	-22.60	20240604	2520	12.10	20240416	4340	-34.91	20230725	2520	12.10	20240416	0.22	N	263770	100	23 억	215110	N	N	N	N
7	20240628	111102	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	35	2	1.25	13084175	4653	12.21	2775	2835	2775	3630	1960	2795	2811.99	0.91	672	2921	2857	2806	2742	2691	2890	2775	24	835	100	1900	5	1	23700172	671	5.73	0.85	12	0.02	494.00	3329.00	4340	20230725	-34.79	2520	20240416	12.30	3650	-22.47	20240604	2520	12.30	20240416	4340	-34.79	20230725	2520	12.30	20240416	0.22	N	263770	100	23 억	215110	N	N	N	N
8	20240628	101058	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	30	2	1.07	12093470	4301	11.29	2775	2835	2775	3630	1960	2795	2811.78	0.91	521	2921	2857	2806	2742	2691	2890	2775	24	835	100	1900	5	1	23700172	670	5.72	0.85	12	0.02	494.00	3329.00	4340	20230725	-34.91	2520	20240416	12.10	3650	-22.60	20240604	2520	12.10	20240416	4340	-34.91	20230725	2520	12.10	20240416	0.22	N	263770	100	23 억	215110	N	N	N	N
9	20240628	091102	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	25	2	0.89	1318420	472	1.24	2775	2825	2775	3630	1960	2795	2793.26	0.91	29	2921	2857	2806	2742	2691	2890	2775	24	835	100	1900	5	1	23700172	668	5.71	0.85	12	0.00	494.00	3329.00	4340	20230725	-35.02	2520	20240416	11.90	3650	-22.74	20240604	2520	11.90	20240416	4340	-35.02	20230725	2520	11.90	20240416	0.22	N	263770	100	23 억	215110	N	N	N	N
10	20240627	161053	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-50	5	-1.76	106395940	38108	249.02	2760	2870	2755	3695	1995	2845	2791.96	0.85	14480	2975	2910	2875	2810	2775	2892	2792	24	850	100	1930	5	1	23700172	662	5.66	0.84	12	0.16	494.00	3329.00	4340	20230725	-35.60	2520	20240416	10.91	3650	-23.42	20240604	2520	10.91	20240416	4340	-35.60	20230725	2520	10.91	20240416	0.22	N	263770	100	23 억	200628	N	N	N	N
11	20240627	151100	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	-20	5	-0.70	100301675	35933	234.81	2760	2870	2755	3695	1995	2845	2791.35	0.85	14622	2975	2910	2875	2810	2775	2892	2792	24	850	100	1930	5	1	23700172	670	5.72	0.85	12	0.15	494.00	3329.00	4340	20230725	-34.91	2520	20240416	12.10	3650	-22.60	20240604	2520	12.10	20240416	4340	-34.91	20230725	2520	12.10	20240416	0.22	N	263770	100	23 억	200628	N	N	N	N
12	20240627	141058	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	0	3	0.00	97117165	34803	227.43	2760	2870	2755	3695	1995	2845	2790.48	0.85	14720	2975	2910	2875	2810	2775	2892	2792	24	850	100	1930	5	1	23700172	674	5.76	0.85	12	0.15	494.00	3329.00	4340	20230725	-34.45	2520	20240416	12.90	3650	-22.05	20240604	2520	12.90	20240416	4340	-34.45	20230725	2520	12.90	20240416	0.22	N	263770	100	23 억	200628	N	N	N	N
13	20240627	131058	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	15	2	0.53	91871090	32962	215.40	2760	2870	2755	3695	1995	2845	2787.18	0.85	15982	2975	2910	2875	2810	2775	2892	2792	24	850	100	1930	5	1	23700172	678	5.79	0.86	12	0.14	494.00	3329.00	4340	20230725	-34.10	2520	20240416	13.49	3650	-21.64	20240604	2520	13.49	20240416	4340	-34.10	20230725	2520	13.49	20240416	0.22	N	263770	100	23 억	200628	N	N	N	N
14	20240627	121100	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-35	5	-1.23	81364430	29261	191.21	2760	2870	2755	3695	1995	2845	2780.64	0.85	17905	2975	2910	2875	2810	2775	2892	2792	24	850	100	1930	5	1	23700172	666	5.69	0.84	12	0.12	494.00	3329.00	4340	20230725	-35.25	2520	20240416	11.51	3650	-23.01	20240604	2520	11.51	20240416	4340	-35.25	20230725	2520	11.51	20240416	0.22	N	263770	100	23 억	200628	N	N	N	N
15	20240627	111059	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-10	5	-0.35	76917685	27675	180.85	2760	2870	2755	3695	1995	2845	2779.32	0.85	17648	2975	2910	2875	2810	2775	2892	2792	24	850	100	1930	5	1	23700172	672	5.74	0.85	12	0.12	494.00	3329.00	4340	20230725	-34.68	2520	20240416	12.50	3650	-22.33	20240604	2520	12.50	20240416	4340	-34.68	20230725	2520	12.50	20240416	0.22	N	263770	100	23 억	200628	N	N	N	N
16	20240627	101059	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	-25	5	-0.88	75858960	27301	178.40	2760	2870	2755	3695	1995	2845	2778.61	0.85	17625	2975	2910	2875	2810	2775	2892	2792	24	850	100	1930	5	1	23700172	668	5.71	0.85	12	0.12	494.00	3329.00	4340	20230725	-35.02	2520	20240416	11.90	3650	-22.74	20240604	2520	11.90	20240416	4340	-35.02	20230725	2520	11.90	20240416	0.22	N	263770	100	23 억	200628	N	N	N	N
17	20240627	091059	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-15	5	-0.53	68346320	24627	160.93	2760	2870	2755	3695	1995	2845	2775.26	0.85	17122	2975	2910	2875	2810	2775	2892	2792	24	850	100	1930	5	1	23700172	671	5.73	0.85	12	0.10	494.00	3329.00	4340	20230725	-34.79	2520	20240416	12.30	3650	-22.47	20240604	2520	12.30	20240416	4340	-34.79	20230725	2520	12.30	20240416	0.22	N	263770	100	23 억	200628	N	N	N	N
18	20240626	161054	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-5	5	-0.18	44091925	15293	56.28	2850	2940	2840	3705	1995	2850	2883.14	0.86	-2318	2913	2881	2843	2811	2773	2862	2792	24	855	100	1930	5	1	23700172	674	5.76	0.85	12	0.06	494.00	3329.00	4340	20230725	-34.45	2520	20240416	12.90	3650	-22.05	20240604	2520	12.90	20240416	4340	-34.45	20230725	2520	12.90	20240416	0.21	N	263770	100	23 억	202938	N	N	N	N
19	20240626	151059	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	35	2	1.23	42270915	14653	53.92	2850	2940	2840	3705	1995	2850	2884.80	0.86	-2384	2913	2881	2843	2811	2773	2862	2792	24	855	100	1930	5	1	23700172	684	5.84	0.87	12	0.06	494.00	3329.00	4340	20230725	-33.53	2520	20240416	14.48	3650	-20.96	20240604	2520	14.48	20240416	4340	-33.53	20230725	2520	14.48	20240416	0.21	N	263770	100	23 억	202938	N	N	N	N
20	20240626	141055	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	15	2	0.53	37074640	12835	47.23	2850	2940	2840	3705	1995	2850	2888.56	0.86	-2324	2913	2881	2843	2811	2773	2862	2792	24	855	100	1930	5	1	23700172	679	5.80	0.86	12	0.05	494.00	3329.00	4340	20230725	-33.99	2520	20240416	13.69	3650	-21.51	20240604	2520	13.69	20240416	4340	-33.99	20230725	2520	13.69	20240416	0.21	N	263770	100	23 억	202938	N	N	N	N
21	20240626	131057	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	50	2	1.75	30647530	10601	39.01	2850	2940	2840	3705	1995	2850	2891.00	0.86	-2583	2913	2881	2843	2811	2773	2862	2792	24	855	100	1930	5	1	23700172	687	5.87	0.87	12	0.04	494.00	3329.00	4340	20230725	-33.18	2520	20240416	15.08	3650	-20.55	20240604	2520	15.08	20240416	4340	-33.18	20230725	2520	15.08	20240416	0.21	N	263770	100	23 억	202938	N	N	N	N
22	20240626	121055	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	50	2	1.75	28454805	9846	36.23	2850	2940	2840	3705	1995	2850	2889.99	0.86	-2179	2913	2881	2843	2811	2773	2862	2792	24	855	100	1930	5	1	23700172	687	5.87	0.87	12	0.04	494.00	3329.00	4340	20230725	-33.18	2520	20240416	15.08	3650	-20.55	20240604	2520	15.08	20240416	4340	-33.18	20230725	2520	15.08	20240416	0.21	N	263770	100	23 억	202938	N	N	N	N
23	20240626	111056	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	55	2	1.93	23438605	8116	29.87	2850	2940	2840	3705	1995	2850	2887.95	0.86	-1056	2913	2881	2843	2811	2773	2862	2792	24	855	100	1930	5	1	23700172	688	5.88	0.87	12	0.03	494.00	3329.00	4340	20230725	-33.06	2520	20240416	15.28	3650	-20.41	20240604	2520	15.28	20240416	4340	-33.06	20230725	2520	15.28	20240416	0.21	N	263770	100	23 억	202938	N	N	N	N
24	20240626	101054	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	15	2	0.53	8678475	3030	11.15	2850	2895	2840	3705	1995	2850	2864.18	0.86	-427	2913	2881	2843	2811	2773	2862	2792	24	855	100	1930	5	1	23700172	679	5.80	0.86	12	0.01	494.00	3329.00	4340	20230725	-33.99	2520	20240416	13.69	3650	-21.51	20240604	2520	13.69	20240416	4340	-33.99	20230725	2520	13.69	20240416	0.21	N	263770	100	23 억	202938	N	N	N	N
25	20240626	091057	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-10	5	-0.35	133930	47	0.17	2850	2850	2840	3705	1995	2850	2849.57	0.86	-4	2913	2881	2843	2811	2773	2862	2792	24	855	100	1930	5	1	23700172	673	5.75	0.85	12	0.00	494.00	3329.00	4340	20230725	-34.56	2520	20240416	12.70	3650	-22.19	20240604	2520	12.70	20240416	4340	-34.56	20230725	2520	12.70	20240416	0.21	N	263770	100	23 억	202938	N	N	N	N
26	20240625	161053	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-25	5	-0.87	76765080	27137	33.50	2875	2875	2805	3735	2015	2875	2828.79	0.85	2293	3091	2982	2891	2782	2691	2937	2737	24	860	100	1950	5	1	23700172	675	5.77	0.86	12	0.11	494.00	3329.00	4340	20230725	-34.33	2520	20240416	13.10	3650	-21.92	20240604	2520	13.10	20240416	4340	-34.33	20230725	2520	13.10	20240416	0.23	N	263770	100	23 억	200614	N	N	N	N
27	20240625	151051	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-40	5	-1.39	71901720	25426	31.38	2875	2875	2805	3735	2015	2875	2827.88	0.85	2460	3091	2982	2891	2782	2691	2937	2737	24	860	100	1950	5	1	23700172	672	5.74	0.85	12	0.11	494.00	3329.00	4340	20230725	-34.68	2520	20240416	12.50	3650	-22.33	20240604	2520	12.50	20240416	4340	-34.68	20230725	2520	12.50	20240416	0.23	N	263770	100	23 억	200614	N	N	N	N
28	20240625	141054	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-45	5	-1.57	70013560	24759	30.56	2875	2875	2805	3735	2015	2875	2827.80	0.85	2507	3091	2982	2891	2782	2691	2937	2737	24	860	100	1950	5	1	23700172	671	5.73	0.85	12	0.10	494.00	3329.00	4340	20230725	-34.79	2520	20240416	12.30	3650	-22.47	20240604	2520	12.30	20240416	4340	-34.79	20230725	2520	12.30	20240416	0.23	N	263770	100	23 억	200614	N	N	N	N
29	20240625	131055	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-45	5	-1.57	66247650	23428	28.92	2875	2875	2805	3735	2015	2875	2827.71	0.85	2386	3091	2982	2891	2782	2691	2937	2737	24	860	100	1950	5	1	23700172	671	5.73	0.85	12	0.10	494.00	3329.00	4340	20230725	-34.79	2520	20240416	12.30	3650	-22.47	20240604	2520	12.30	20240416	4340	-34.79	20230725	2520	12.30	20240416	0.23	N	263770	100	23 억	200614	N	N	N	N
30	20240625	121057	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	-55	5	-1.91	64838645	22930	28.30	2875	2875	2805	3735	2015	2875	2827.68	0.85	2285	3091	2982	2891	2782	2691	2937	2737	24	860	100	1950	5	1	23700172	668	5.71	0.85	12	0.10	494.00	3329.00	4340	20230725	-35.02	2520	20240416	11.90	3650	-22.74	20240604	2520	11.90	20240416	4340	-35.02	20230725	2520	11.90	20240416	0.23	N	263770	100	23 억	200614	N	N	N	N
31	20240625	111055	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-65	5	-2.26	60964045	21556	26.61	2875	2875	2805	3735	2015	2875	2828.17	0.85	2232	3091	2982	2891	2782	2691	2937	2737	24	860	100	1950	5	1	23700172	666	5.69	0.84	12	0.09	494.00	3329.00	4340	20230725	-35.25	2520	20240416	11.51	3650	-23.01	20240604	2520	11.51	20240416	4340	-35.25	20230725	2520	11.51	20240416	0.23	N	263770	100	23 억	200614	N	N	N	N
32	20240625	101054	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-25	5	-0.87	51611085	18235	22.51	2875	2875	2805	3735	2015	2875	2830.33	0.85	2215	3091	2982	2891	2782	2691	2937	2737	24	860	100	1950	5	1	23700172	675	5.77	0.86	12	0.08	494.00	3329.00	4340	20230725	-34.33	2520	20240416	13.10	3650	-21.92	20240604	2520	13.10	20240416	4340	-34.33	20230725	2520	13.10	20240416	0.23	N	263770	100	23 억	200614	N	N	N	N
33	20240625	091053	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-45	5	-1.57	10313050	3629	4.48	2875	2875	2815	3735	2015	2875	2841.84	0.85	553	3091	2982	2891	2782	2691	2937	2737	24	860	100	1950	5	1	23700172	671	5.73	0.85	12	0.02	494.00	3329.00	4340	20230725	-34.79	2520	20240416	12.30	3650	-22.47	20240604	2520	12.30	20240416	4340	-34.79	20230725	2520	12.30	20240416	0.23	N	263770	100	23 억	200614	N	N	N	N
34	20240624	161054	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-110	5	-3.69	233339235	80978	168.27	2985	3000	2800	3880	2090	2985	2881.51	0.84	441	3061	3022	2991	2952	2921	3007	2937	24	895	100	2020	5	1	23700172	681	5.82	0.86	12	0.34	494.00	3329.00	4340	20230725	-33.76	2520	20240416	14.09	3650	-21.23	20240604	2520	14.09	20240416	4340	-33.76	20230725	2520	14.09	20240416	0.23	N	263770	100	23 억	200177	N	N	N	N
35	20240624	151050	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-110	5	-3.69	229298080	79572	165.35	2985	3000	2800	3880	2090	2985	2881.64	0.84	1001	3061	3022	2991	2952	2921	3007	2937	24	895	100	2020	5	1	23700172	681	5.82	0.86	12	0.34	494.00	3329.00	4340	20230725	-33.76	2520	20240416	14.09	3650	-21.23	20240604	2520	14.09	20240416	4340	-33.76	20230725	2520	14.09	20240416	0.23	N	263770	100	23 억	200177	N	N	N	N
36	20240624	141051	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-145	5	-4.86	202285715	70110	145.69	2985	3000	2800	3880	2090	2985	2885.26	0.84	58	3061	3022	2991	2952	2921	3007	2937	24	895	100	2020	5	1	23700172	673	5.75	0.85	12	0.30	494.00	3329.00	4340	20230725	-34.56	2520	20240416	12.70	3650	-22.19	20240604	2520	12.70	20240416	4340	-34.56	20230725	2520	12.70	20240416	0.23	N	263770	100	23 억	200177	N	N	N	N
37	20240624	131049	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-75	5	-2.51	154924525	53606	111.39	2985	3000	2800	3880	2090	2985	2890.06	0.84	-1151	3061	3022	2991	2952	2921	3007	2937	24	895	100	2020	5	1	23700172	690	5.89	0.87	12	0.23	494.00	3329.00	4340	20230725	-32.95	2520	20240416	15.48	3650	-20.27	20240604	2520	15.48	20240416	4340	-32.95	20230725	2520	15.48	20240416	0.23	N	263770	100	23 억	200177	N	N	N	N
38	20240624	121050	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-100	5	-3.35	134481080	46567	96.76	2985	3000	2800	3880	2090	2985	2887.91	0.84	3841	3061	3022	2991	2952	2921	3007	2937	24	895	100	2020	5	1	23700172	684	5.84	0.87	12	0.20	494.00	3329.00	4340	20230725	-33.53	2520	20240416	14.48	3650	-20.96	20240604	2520	14.48	20240416	4340	-33.53	20230725	2520	14.48	20240416	0.23	N	263770	100	23 억	200177	N	N	N	N
39	20240624	111053	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-95	5	-3.18	110326355	38215	79.41	2985	3000	2800	3880	2090	2985	2886.99	0.84	5711	3061	3022	2991	2952	2921	3007	2937	24	895	100	2020	5	1	23700172	685	5.85	0.87	12	0.16	494.00	3329.00	4340	20230725	-33.41	2520	20240416	14.68	3650	-20.82	20240604	2520	14.68	20240416	4340	-33.41	20230725	2520	14.68	20240416	0.23	N	263770	100	23 억	200177	N	N	N	N
40	20240624	101050	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	-80	5	-2.68	36618965	12503	25.98	2985	3000	2900	3880	2090	2985	2928.81	0.84	1455	3061	3022	2991	2952	2921	3007	2937	24	895	100	2020	5	1	23700172	688	5.88	0.87	12	0.05	494.00	3329.00	4340	20230725	-33.06	2520	20240416	15.28	3650	-20.41	20240604	2520	15.28	20240416	4340	-33.06	20230725	2520	15.28	20240416	0.23	N	263770	100	23 억	200177	N	N	N	N
41	20240624	091051	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-20	5	-0.67	4732350	1596	3.32	2985	3000	2950	3880	2090	2985	2965.13	0.84	457	3061	3022	2991	2952	2921	3007	2937	24	895	100	2020	5	1	23700172	703	6.00	0.89	12	0.01	494.00	3329.00	4340	20230725	-31.68	2520	20240416	17.66	3650	-18.77	20240604	2520	17.66	20240416	4340	-31.68	20230725	2520	17.66	20240416	0.23	N	263770	100	23 억	200177	N	N	N	N
42	20240621	161015	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-45	5	-1.49	143819115	48124	72.10	3030	3030	2960	3935	2125	3030	2988.51	0.87	-5206	3096	3062	3006	2972	2916	3080	2990	24	905	100	2060	5	1	23700172	707	6.04	0.90	12	0.20	494.00	3329.00	4340	20230725	-31.22	2520	20240416	18.45	3650	-18.22	20240604	2520	18.45	20240416	4340	-31.22	20230725	2520	18.45	20240416	0.20	N	263770	100	23 억	205378	N	N	N	N
43	20240621	151016	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-40	5	-1.32	94070850	31511	47.21	3030	3030	2960	3935	2125	3030	2985.33	0.87	-2268	3096	3062	3006	2972	2916	3080	2990	24	905	100	2060	5	1	23700172	709	6.05	0.90	12	0.13	494.00	3329.00	4340	20230725	-31.11	2520	20240416	18.65	3650	-18.08	20240604	2520	18.65	20240416	4340	-31.11	20230725	2520	18.65	20240416	0.20	N	263770	100	23 억	205378	N	N	N	N
44	20240621	141014	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-35	5	-1.16	67556170	22652	33.94	3030	3030	2960	3935	2125	3030	2982.35	0.87	-2258	3096	3062	3006	2972	2916	3080	2990	24	905	100	2060	5	1	23700172	710	6.06	0.90	12	0.10	494.00	3329.00	4340	20230725	-30.99	2520	20240416	18.85	3650	-17.95	20240604	2520	18.85	20240416	4340	-30.99	20230725	2520	18.85	20240416	0.20	N	263770	100	23 억	205378	N	N	N	N
45	20240621	131016	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-35	5	-1.16	64225225	21538	32.27	3030	3030	2960	3935	2125	3030	2981.95	0.87	-2258	3096	3062	3006	2972	2916	3080	2990	24	905	100	2060	5	1	23700172	710	6.06	0.90	12	0.09	494.00	3329.00	4340	20230725	-30.99	2520	20240416	18.85	3650	-17.95	20240604	2520	18.85	20240416	4340	-30.99	20230725	2520	18.85	20240416	0.20	N	263770	100	23 억	205378	N	N	N	N
46	20240621	121018	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-45	5	-1.49	59771660	20047	30.04	3030	3030	2960	3935	2125	3030	2981.58	0.87	-2266	3096	3062	3006	2972	2916	3080	2990	24	905	100	2060	5	1	23700172	707	6.04	0.90	12	0.08	494.00	3329.00	4340	20230725	-31.22	2520	20240416	18.45	3650	-18.22	20240604	2520	18.45	20240416	4340	-31.22	20230725	2520	18.45	20240416	0.20	N	263770	100	23 억	205378	N	N	N	N
47	20240621	111015	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-35	5	-1.16	49227760	16512	24.74	3030	3030	2960	3935	2125	3030	2981.33	0.87	-2140	3096	3062	3006	2972	2916	3080	2990	24	905	100	2060	5	1	23700172	710	6.06	0.90	12	0.07	494.00	3329.00	4340	20230725	-30.99	2520	20240416	18.85	3650	-17.95	20240604	2520	18.85	20240416	4340	-30.99	20230725	2520	18.85	20240416	0.20	N	263770	100	23 억	205378	N	N	N	N
48	20240621	101013	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-65	5	-2.15	44728175	15005	22.48	3030	3030	2960	3935	2125	3030	2980.88	0.87	-3392	3096	3062	3006	2972	2916	3080	2990	24	905	100	2060	5	1	23700172	703	6.00	0.89	12	0.06	494.00	3329.00	4340	20230725	-31.68	2520	20240416	17.66	3650	-18.77	20240604	2520	17.66	20240416	4340	-31.68	20230725	2520	17.66	20240416	0.20	N	263770	100	23 억	205378	N	N	N	N
49	20240621	091018	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-25	5	-0.83	6035830	1995	2.99	3030	3030	3005	3935	2125	3030	3025.48	0.87	-1119	3096	3062	3006	2972	2916	3080	2990	24	905	100	2060	5	1	23700172	712	6.08	0.90	12	0.01	494.00	3329.00	4340	20230725	-30.76	2520	20240416	19.25	3650	-17.67	20240604	2520	19.25	20240416	4340	-30.76	20230725	2520	19.25	20240416	0.20	N	263770	100	23 억	205378	N	N	N	N
50	20240620	161010	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	10	2	0.33	198374255	66376	81.69	3020	3040	2950	3925	2115	3020	2988.64	0.84	5316	3170	3095	3055	2980	2940	3075	2960	24	905	100	2050	5	1	23700172	718	6.13	0.91	12	0.28	494.00	3329.00	4340	20230725	-30.18	2520	20240416	20.24	3650	-16.99	20240604	2520	20.24	20240416	4340	-30.18	20230725	2520	20.24	20240416	0.22	N	263770	100	23 억	199964	N	N	N	N
51	20240620	151012	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-20	5	-0.66	188893215	63236	77.83	3020	3040	2950	3925	2115	3020	2987.11	0.84	5558	3170	3095	3055	2980	2940	3075	2960	24	905	100	2050	5	1	23700172	711	6.07	0.90	12	0.27	494.00	3329.00	4340	20230725	-30.88	2520	20240416	19.05	3650	-17.81	20240604	2520	19.05	20240416	4340	-30.88	20230725	2520	19.05	20240416	0.22	N	263770	100	23 억	199964	N	N	N	N
52	20240620	141012	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-10	5	-0.33	167612385	56130	69.08	3020	3040	2950	3925	2115	3020	2986.15	0.84	8351	3170	3095	3055	2980	2940	3075	2960	24	905	100	2050	5	1	23700172	713	6.09	0.90	12	0.24	494.00	3329.00	4340	20230725	-30.65	2520	20240416	19.44	3650	-17.53	20240604	2520	19.44	20240416	4340	-30.65	20230725	2520	19.44	20240416	0.22	N	263770	100	23 억	199964	N	N	N	N
53	20240620	131012	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-20	5	-0.66	150658955	50482	62.13	3020	3040	2950	3925	2115	3020	2984.41	0.84	8722	3170	3095	3055	2980	2940	3075	2960	24	905	100	2050	5	1	23700172	711	6.07	0.90	12	0.21	494.00	3329.00	4340	20230725	-30.88	2520	20240416	19.05	3650	-17.81	20240604	2520	19.05	20240416	4340	-30.88	20230725	2520	19.05	20240416	0.22	N	263770	100	23 억	199964	N	N	N	N
54	20240620	121009	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-35	5	-1.16	128463720	43090	53.03	3020	3040	2950	3925	2115	3020	2981.29	0.84	9595	3170	3095	3055	2980	2940	3075	2960	24	905	100	2050	5	1	23700172	707	6.04	0.90	12	0.18	494.00	3329.00	4340	20230725	-31.22	2520	20240416	18.45	3650	-18.22	20240604	2520	18.45	20240416	4340	-31.22	20230725	2520	18.45	20240416	0.22	N	263770	100	23 억	199964	N	N	N	N
55	20240620	111012	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-35	5	-1.16	111086970	37266	45.86	3020	3040	2950	3925	2115	3020	2980.92	0.84	9232	3170	3095	3055	2980	2940	3075	2960	24	905	100	2050	5	1	23700172	707	6.04	0.90	12	0.16	494.00	3329.00	4340	20230725	-31.22	2520	20240416	18.45	3650	-18.22	20240604	2520	18.45	20240416	4340	-31.22	20230725	2520	18.45	20240416	0.22	N	263770	100	23 억	199964	N	N	N	N
56	20240620	101014	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-35	5	-1.16	76781595	25711	31.64	3020	3040	2950	3925	2115	3020	2986.33	0.84	9273	3170	3095	3055	2980	2940	3075	2960	24	905	100	2050	5	1	23700172	707	6.04	0.90	12	0.11	494.00	3329.00	4340	20230725	-31.22	2520	20240416	18.45	3650	-18.22	20240604	2520	18.45	20240416	4340	-31.22	20230725	2520	18.45	20240416	0.22	N	263770	100	23 억	199964	N	N	N	N
57	20240620	091016	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	20	2	0.66	4606415	1524	1.88	3020	3040	3005	3925	2115	3020	3022.58	0.84	213	3170	3095	3055	2980	2940	3075	2960	24	905	100	2050	5	1	23700172	720	6.15	0.91	12	0.01	494.00	3329.00	4340	20230725	-29.95	2520	20240416	20.63	3650	-16.71	20240604	2520	20.63	20240416	4340	-29.95	20230725	2520	20.63	20240416	0.22	N	263770	100	23 억	199964	N	N	N	N
58	20240619	161006	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-35	5	-1.15	247049535	80827	44.89	3050	3130	3015	3970	2140	3055	3056.86	0.85	-1595	3271	3162	3056	2947	2841	3217	3002	24	915	100	2070	5	1	23700172	716	6.11	0.91	12	0.34	494.00	3329.00	4340	20230725	-30.41	2520	20240416	19.84	3650	-17.26	20240604	2520	19.84	20240416	4340	-30.41	20230725	2520	19.84	20240416	0.22	N	263770	100	23 억	201295	N	N	N	N
59	20240619	151007	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-35	5	-1.15	240134950	78539	43.62	3050	3130	3015	3970	2140	3055	3057.52	0.85	-1274	3271	3162	3056	2947	2841	3217	3002	24	915	100	2070	5	1	23700172	716	6.11	0.91	12	0.33	494.00	3329.00	4340	20230725	-30.41	2520	20240416	19.84	3650	-17.26	20240604	2520	19.84	20240416	4340	-30.41	20230725	2520	19.84	20240416	0.22	N	263770	100	23 억	201295	N	N	N	N
60	20240619	141015	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	10	2	0.33	218385320	71386	39.64	3050	3130	3015	3970	2140	3055	3059.22	0.85	-503	3271	3162	3056	2947	2841	3217	3002	24	915	100	2070	5	1	23700172	726	6.20	0.92	12	0.30	494.00	3329.00	4340	20230725	-29.38	2520	20240416	21.63	3650	-16.03	20240604	2520	21.63	20240416	4340	-29.38	20230725	2520	21.63	20240416	0.22	N	263770	100	23 억	201295	N	N	N	N
61	20240619	131002	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-30	5	-0.98	202048410	66019	36.66	3050	3130	3015	3970	2140	3055	3060.46	0.85	-3128	3271	3162	3056	2947	2841	3217	3002	24	915	100	2070	5	1	23700172	717	6.12	0.91	12	0.28	494.00	3329.00	4340	20230725	-30.30	2520	20240416	20.04	3650	-17.12	20240604	2520	20.04	20240416	4340	-30.30	20230725	2520	20.04	20240416	0.22	N	263770	100	23 억	201295	N	N	N	N
62	20240619	121005	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	35	2	1.15	97449755	31968	17.75	3050	3115	3015	3970	2140	3055	3048.35	0.85	-6798	3271	3162	3056	2947	2841	3217	3002	24	915	100	2070	5	1	23700172	732	6.26	0.93	12	0.13	494.00	3329.00	4340	20230725	-28.80	2520	20240416	22.62	3650	-15.34	20240604	2520	22.62	20240416	4340	-28.80	20230725	2520	22.62	20240416	0.22	N	263770	100	23 억	201295	N	N	N	N
63	20240619	111008	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	0	3	0.00	51345235	16889	9.38	3050	3080	3015	3970	2140	3055	3040.16	0.85	-2136	3271	3162	3056	2947	2841	3217	3002	24	915	100	2070	5	1	23700172	724	6.18	0.92	12	0.07	494.00	3329.00	4340	20230725	-29.61	2520	20240416	21.23	3650	-16.30	20240604	2520	21.23	20240416	4340	-29.61	20230725	2520	21.23	20240416	0.22	N	263770	100	23 억	201295	N	N	N	N
64	20240619	101011	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-35	5	-1.15	32392280	10704	5.94	3050	3050	3015	3970	2140	3055	3026.18	0.85	1426	3271	3162	3056	2947	2841	3217	3002	24	915	100	2070	5	1	23700172	716	6.11	0.91	12	0.05	494.00	3329.00	4340	20230725	-30.41	2520	20240416	19.84	3650	-17.26	20240604	2520	19.84	20240416	4340	-30.41	20230725	2520	19.84	20240416	0.22	N	263770	100	23 억	201295	N	N	N	N
65	20240619	091014	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-30	5	-0.98	3667300	1208	0.67	3050	3050	3020	3970	2140	3055	3035.84	0.85	148	3271	3162	3056	2947	2841	3217	3002	24	915	100	2070	5	1	23700172	717	6.12	0.91	12	0.01	494.00	3329.00	4340	20230725	-30.30	2520	20240416	20.04	3650	-17.12	20240604	2520	20.04	20240416	4340	-30.30	20230725	2520	20.04	20240416	0.22	N	263770	100	23 억	201295	N	N	N	N
66	20240618	161002	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	30	2	0.99	548364305	179724	178.32	3025	3165	2950	3930	2120	3025	3051.14	0.83	3403	3121	3072	2976	2927	2831	3097	2952	24	905	100	2050	5	1	23700172	724	6.18	0.92	12	0.76	494.00	3329.00	4340	20230725	-29.61	2520	20240416	21.23	3650	-16.30	20240604	2520	21.23	20240416	4340	-29.61	20230725	2520	21.23	20240416	0.22	N	263770	100	23 억	196691	N	N	N	N
67	20240618	151001	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	30	2	0.99	530754820	173933	172.58	3025	3165	2950	3930	2120	3025	3051.49	0.83	447	3121	3072	2976	2927	2831	3097	2952	24	905	100	2050	5	1	23700172	724	6.18	0.92	12	0.73	494.00	3329.00	4340	20230725	-29.61	2520	20240416	21.23	3650	-16.30	20240604	2520	21.23	20240416	4340	-29.61	20230725	2520	21.23	20240416	0.22	N	263770	100	23 억	196691	N	N	N	N
68	20240618	141005	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	20	2	0.66	518875485	170025	168.70	3025	3165	2950	3930	2120	3025	3051.76	0.83	-318	3121	3072	2976	2927	2831	3097	2952	24	905	100	2050	5	1	23700172	722	6.16	0.91	12	0.72	494.00	3329.00	4340	20230725	-29.84	2520	20240416	20.83	3650	-16.58	20240604	2520	20.83	20240416	4340	-29.84	20230725	2520	20.83	20240416	0.22	N	263770	100	23 억	196691	N	N	N	N
69	20240618	131006	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	25	2	0.83	507596210	166335	165.04	3025	3165	2950	3930	2120	3025	3051.65	0.83	-26	3121	3072	2976	2927	2831	3097	2952	24	905	100	2050	5	1	23700172	723	6.17	0.92	12	0.70	494.00	3329.00	4340	20230725	-29.72	2520	20240416	21.03	3650	-16.44	20240604	2520	21.03	20240416	4340	-29.72	20230725	2520	21.03	20240416	0.22	N	263770	100	23 억	196691	N	N	N	N
70	20240618	121003	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-10	5	-0.33	481780260	157893	156.66	3025	3165	2950	3930	2120	3025	3051.31	0.83	1805	3121	3072	2976	2927	2831	3097	2952	24	905	100	2050	5	1	23700172	715	6.10	0.91	12	0.67	494.00	3329.00	4340	20230725	-30.53	2520	20240416	19.64	3650	-17.40	20240604	2520	19.64	20240416	4340	-30.53	20230725	2520	19.64	20240416	0.22	N	263770	100	23 억	196691	N	N	N	N
71	20240618	111003	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	40	2	1.32	448123735	146807	145.66	3025	3165	2950	3930	2120	3025	3052.47	0.83	831	3121	3072	2976	2927	2831	3097	2952	24	905	100	2050	5	1	23700172	726	6.20	0.92	12	0.62	494.00	3329.00	4340	20230725	-29.38	2520	20240416	21.63	3650	-16.03	20240604	2520	21.63	20240416	4340	-29.38	20230725	2520	21.63	20240416	0.22	N	263770	100	23 억	196691	N	N	N	N
72	20240618	101001	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	85	2	2.81	307585145	100388	99.61	3025	3165	2950	3930	2120	3025	3063.96	0.83	-14931	3121	3072	2976	2927	2831	3097	2952	24	905	100	2050	5	1	23700172	737	6.30	0.93	12	0.42	494.00	3329.00	4340	20230725	-28.34	2520	20240416	23.41	3650	-14.79	20240604	2520	23.41	20240416	4340	-28.34	20230725	2520	23.41	20240416	0.22	N	263770	100	23 억	196691	N	N	N	N
73	20240618	091011	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-30	5	-0.99	83594990	27789	27.57	3025	3090	2960	3930	2120	3025	3008.20	0.83	-17702	3121	3072	2976	2927	2831	3097	2952	24	905	100	2050	5	1	23700172	710	6.06	0.90	12	0.12	494.00	3329.00	4340	20230725	-30.99	2520	20240416	18.85	3650	-17.95	20240604	2520	18.85	20240416	4340	-30.99	20230725	2520	18.85	20240416	0.22	N	263770	100	23 억	196691	N	N	N	N
74	20240617	160954	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	75	2	2.54	295666675	99604	245.72	2970	3025	2880	3835	2065	2950	2968.14	0.82	533	2996	2972	2926	2902	2856	2985	2915	24	885	100	2000	5	1	23700172	717	6.12	0.91	12	0.42	494.00	3329.00	4340	20230725	-30.30	2520	20240416	20.04	3650	-17.12	20240604	2520	20.04	20240416	4340	-30.30	20230725	2520	20.04	20240416	0.23	N	263770	100	23 억	194445	N	N	N	N
75	20240617	151002	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	30	2	1.02	282573355	95268	235.03	2970	3020	2880	3835	2065	2950	2966.09	0.82	610	2996	2972	2926	2902	2856	2985	2915	24	885	100	2000	5	1	23700172	706	6.03	0.90	12	0.40	494.00	3329.00	4340	20230725	-31.34	2520	20240416	18.25	3650	-18.36	20240604	2520	18.25	20240416	4340	-31.34	20230725	2520	18.25	20240416	0.23	N	263770	100	23 억	194445	N	N	N	N
76	20240617	140952	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	35	2	1.19	249801825	84294	207.95	2970	3015	2880	3835	2065	2950	2963.46	0.82	750	2996	2972	2926	2902	2856	2985	2915	24	885	100	2000	5	1	23700172	707	6.04	0.90	12	0.36	494.00	3329.00	4340	20230725	-31.22	2520	20240416	18.45	3650	-18.22	20240604	2520	18.45	20240416	4340	-31.22	20230725	2520	18.45	20240416	0.23	N	263770	100	23 억	194445	N	N	N	N
77	20240617	130952	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	55	2	1.86	219976595	74329	183.37	2970	3015	2880	3835	2065	2950	2959.50	0.82	-211	2996	2972	2926	2902	2856	2985	2915	24	885	100	2000	5	1	23700172	712	6.08	0.90	12	0.31	494.00	3329.00	4340	20230725	-30.76	2520	20240416	19.25	3650	-17.67	20240604	2520	19.25	20240416	4340	-30.76	20230725	2520	19.25	20240416	0.23	N	263770	100	23 억	194445	N	N	N	N
78	20240617	120952	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	15	2	0.51	183886440	62221	153.50	2970	3015	2880	3835	2065	2950	2955.38	0.82	-860	2996	2972	2926	2902	2856	2985	2915	24	885	100	2000	5	1	23700172	703	6.00	0.89	12	0.26	494.00	3329.00	4340	20230725	-31.68	2520	20240416	17.66	3650	-18.77	20240604	2520	17.66	20240416	4340	-31.68	20230725	2520	17.66	20240416	0.23	N	263770	100	23 억	194445	N	N	N	N
79	20240617	110945	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	30	2	1.02	136197875	46261	114.13	2970	2995	2880	3835	2065	2950	2944.12	0.82	-2968	2996	2972	2926	2902	2856	2985	2915	24	885	100	2000	5	1	23700172	706	6.03	0.90	12	0.20	494.00	3329.00	4340	20230725	-31.34	2520	20240416	18.25	3650	-18.36	20240604	2520	18.25	20240416	4340	-31.34	20230725	2520	18.25	20240416	0.23	N	263770	100	23 억	194445	N	N	N	N
80	20240617	100945	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-60	5	-2.03	55495565	19018	46.92	2970	2970	2880	3835	2065	2950	2918.05	0.82	-4682	2996	2972	2926	2902	2856	2985	2915	24	885	100	2000	5	1	23700172	685	5.85	0.87	12	0.08	494.00	3329.00	4340	20230725	-33.41	2520	20240416	14.68	3650	-20.82	20240604	2520	14.68	20240416	4340	-33.41	20230725	2520	14.68	20240416	0.23	N	263770	100	23 억	194445	N	N	N	N
81	20240617	090950	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-35	5	-1.19	18875130	6397	15.78	2970	2970	2915	3835	2065	2950	2950.62	0.82	-4753	2996	2972	2926	2902	2856	2985	2915	24	885	100	2000	5	1	23700172	691	5.90	0.88	12	0.03	494.00	3329.00	4340	20230725	-32.83	2520	20240416	15.67	3650	-20.14	20240604	2520	15.67	20240416	4340	-32.83	20230725	2520	15.67	20240416	0.23	N	263770	100	23 억	194445	N	N	N	N
82	20240614	160824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	20	2	0.68	114977610	39498	95.96	2940	2950	2880	3805	2055	2930	2910.91	0.83	-2619	2986	2957	2916	2887	2846	2965	2895	24	875	100	1990	5	1	23700172	699	5.97	0.89	12	0.17	494.00	3329.00	4345	20230608	-32.11	2520	20240416	17.06	3650	-19.18	20240604	2520	17.06	20240416	4340	-32.03	20230725	2520	17.06	20240416	0.24	N	263770	100	23 억	195716	N	N	N	N
83	20240614	150827	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	-10	5	-0.34	106989655	36770	89.33	2940	2950	2880	3805	2055	2930	2909.70	0.83	-2453	2986	2957	2916	2887	2846	2965	2895	24	875	100	1990	5	1	23700172	692	5.91	0.88	12	0.16	494.00	3329.00	4345	20230608	-32.80	2520	20240416	15.87	3650	-20.00	20240604	2520	15.87	20240416	4340	-32.72	20230725	2520	15.87	20240416	0.24	N	263770	100	23 억	195716	N	N	N	N
84	20240614	140826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	-10	5	-0.34	104774970	36011	87.48	2940	2950	2880	3805	2055	2930	2909.53	0.83	-2415	2986	2957	2916	2887	2846	2965	2895	24	875	100	1990	5	1	23700172	692	5.91	0.88	12	0.15	494.00	3329.00	4345	20230608	-32.80	2520	20240416	15.87	3650	-20.00	20240604	2520	15.87	20240416	4340	-32.72	20230725	2520	15.87	20240416	0.24	N	263770	100	23 억	195716	N	N	N	N
85	20240614	130828	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	-25	5	-0.85	100226815	34456	83.71	2940	2950	2880	3805	2055	2930	2908.83	0.83	-2303	2986	2957	2916	2887	2846	2965	2895	24	875	100	1990	5	1	23700172	688	5.88	0.87	12	0.15	494.00	3329.00	4345	20230608	-33.14	2520	20240416	15.28	3650	-20.41	20240604	2520	15.28	20240416	4340	-33.06	20230725	2520	15.28	20240416	0.24	N	263770	100	23 억	195716	N	N	N	N
86	20240614	120831	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-30	5	-1.02	81294945	27929	67.85	2940	2950	2880	3805	2055	2930	2910.77	0.83	-1464	2986	2957	2916	2887	2846	2965	2895	24	875	100	1990	5	1	23700172	687	5.87	0.87	12	0.12	494.00	3329.00	4345	20230608	-33.26	2520	20240416	15.08	3650	-20.55	20240604	2520	15.08	20240416	4340	-33.18	20230725	2520	15.08	20240416	0.24	N	263770	100	23 억	195716	N	N	N	N
87	20240614	110935	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-40	5	-1.37	70299505	24126	58.61	2940	2950	2880	3805	2055	2930	2913.85	0.83	-1810	2986	2957	2916	2887	2846	2965	2895	24	875	100	1990	5	1	23700172	685	5.85	0.87	12	0.10	494.00	3329.00	4345	20230608	-33.49	2520	20240416	14.68	3650	-20.82	20240604	2520	14.68	20240416	4340	-33.41	20230725	2520	14.68	20240416	0.24	N	263770	100	23 억	195716	N	N	N	N
88	20240614	100934	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-5	5	-0.17	33029895	11262	27.36	2940	2950	2910	3805	2055	2930	2932.86	0.83	-1914	2986	2957	2916	2887	2846	2965	2895	24	875	100	1990	5	1	23700172	693	5.92	0.88	12	0.05	494.00	3329.00	4345	20230608	-32.68	2520	20240416	16.07	3650	-19.86	20240604	2520	16.07	20240416	4340	-32.60	20230725	2520	16.07	20240416	0.24	N	263770	100	23 억	195716	N	N	N	N
89	20240614	090939	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	5	2	0.17	10982965	3737	9.08	2940	2945	2925	3805	2055	2930	2938.98	0.83	-1034	2986	2957	2916	2887	2846	2965	2895	24	875	100	1990	5	1	23700172	696	5.94	0.88	12	0.02	494.00	3329.00	4345	20230608	-32.45	2520	20240416	16.47	3650	-19.59	20240604	2520	16.47	20240416	4340	-32.37	20230725	2520	16.47	20240416	0.24	N	263770	100	23 억	195716	N	N	N	N
90	20240613	160925	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	0	3	0.00	117829905	40494	98.32	2930	2945	2875	3805	2055	2930	2909.80	0.84	-6050	2996	2962	2921	2887	2846	2980	2905	24	875	100	1990	5	1	23700172	694	5.93	0.88	12	0.17	494.00	3329.00	4380	20230607	-33.11	2520	20240416	16.27	3650	-19.73	20240604	2520	16.27	20240416	4340	-32.49	20230725	2520	16.27	20240416	0.21	N	263770	100	23 억	200173	N	N	N	N
91	20240613	150941	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	10	2	0.34	103246715	35525	86.26	2930	2945	2875	3805	2055	2930	2906.31	0.84	-4452	2996	2962	2921	2887	2846	2980	2905	24	875	100	1990	5	1	23700172	697	5.95	0.88	12	0.15	494.00	3329.00	4380	20230607	-32.88	2520	20240416	16.67	3650	-19.45	20240604	2520	16.67	20240416	4340	-32.26	20230725	2520	16.67	20240416	0.21	N	263770	100	23 억	200173	N	N	N	N
92	20240613	140931	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	5	2	0.17	92316430	31805	77.23	2930	2945	2875	3805	2055	2930	2902.58	0.84	-3896	2996	2962	2921	2887	2846	2980	2905	24	875	100	1990	5	1	23700172	696	5.94	0.88	12	0.13	494.00	3329.00	4380	20230607	-32.99	2520	20240416	16.47	3650	-19.59	20240604	2520	16.47	20240416	4340	-32.37	20230725	2520	16.47	20240416	0.21	N	263770	100	23 억	200173	N	N	N	N
93	20240613	130929	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	5	2	0.17	82334625	28408	68.98	2930	2940	2875	3805	2055	2930	2898.29	0.84	-2203	2996	2962	2921	2887	2846	2980	2905	24	875	100	1990	5	1	23700172	696	5.94	0.88	12	0.12	494.00	3329.00	4380	20230607	-32.99	2520	20240416	16.47	3650	-19.59	20240604	2520	16.47	20240416	4340	-32.37	20230725	2520	16.47	20240416	0.21	N	263770	100	23 억	200173	N	N	N	N
94	20240613	120932	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-30	5	-1.02	67084530	23191	56.31	2930	2930	2875	3805	2055	2930	2892.70	0.84	-1703	2996	2962	2921	2887	2846	2980	2905	24	875	100	1990	5	1	23700172	687	5.87	0.87	12	0.10	494.00	3329.00	4380	20230607	-33.79	2520	20240416	15.08	3650	-20.55	20240604	2520	15.08	20240416	4340	-33.18	20230725	2520	15.08	20240416	0.21	N	263770	100	23 억	200173	N	N	N	N
95	20240613	110925	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-50	5	-1.71	65513360	22646	54.99	2930	2930	2875	3805	2055	2930	2892.93	0.84	-1565	2996	2962	2921	2887	2846	2980	2905	24	875	100	1990	5	1	23700172	683	5.83	0.87	12	0.10	494.00	3329.00	4380	20230607	-34.25	2520	20240416	14.29	3650	-21.10	20240604	2520	14.29	20240416	4340	-33.64	20230725	2520	14.29	20240416	0.21	N	263770	100	23 억	200173	N	N	N	N
96	20240613	100925	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	-25	5	-0.85	34702920	11969	29.06	2930	2930	2880	3805	2055	2930	2899.40	0.84	-330	2996	2962	2921	2887	2846	2980	2905	24	875	100	1990	5	1	23700172	688	5.88	0.87	12	0.05	494.00	3329.00	4380	20230607	-33.68	2520	20240416	15.28	3650	-20.41	20240604	2520	15.28	20240416	4340	-33.06	20230725	2520	15.28	20240416	0.21	N	263770	100	23 억	200173	N	N	N	N
97	20240613	090933	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-15	5	-0.51	11699375	4011	9.74	2930	2930	2900	3805	2055	2930	2916.82	0.84	-485	2996	2962	2921	2887	2846	2980	2905	24	875	100	1990	5	1	23700172	691	5.90	0.88	12	0.02	494.00	3329.00	4380	20230607	-33.45	2520	20240416	15.67	3650	-20.14	20240604	2520	15.67	20240416	4340	-32.83	20230725	2520	15.67	20240416	0.21	N	263770	100	23 억	200173	N	N	N	N
98	20240612	160916	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	30	2	1.03	120356690	41158	41.02	2900	2955	2880	3770	2030	2900	2924.25	0.84	-237	3053	2976	2913	2836	2773	2945	2805	24	870	100	1970	5	1	23700172	694	5.93	0.88	12	0.17	494.00	3329.00	4415	20230605	-33.64	2520	20240416	16.27	3650	-19.73	20240604	2520	16.27	20240416	4340	-32.49	20230725	2520	16.27	20240416	0.26	N	263770	100	23 억	198693	N	N	N	N
99	20240612	150927	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	20	2	0.69	109824385	37542	37.42	2900	2955	2880	3770	2030	2900	2925.37	0.84	-470	3053	2976	2913	2836	2773	2945	2805	24	870	100	1970	5	1	23700172	692	5.91	0.88	12	0.16	494.00	3329.00	4415	20230605	-33.86	2520	20240416	15.87	3650	-20.00	20240604	2520	15.87	20240416	4340	-32.72	20230725	2520	15.87	20240416	0.26	N	263770	100	23 억	198693	N	N	N	N
100	20240612	140922	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	30	2	1.03	84750820	28939	28.84	2900	2955	2880	3770	2030	2900	2928.60	0.84	-721	3053	2976	2913	2836	2773	2945	2805	24	870	100	1970	5	1	23700172	694	5.93	0.88	12	0.12	494.00	3329.00	4415	20230605	-33.64	2520	20240416	16.27	3650	-19.73	20240604	2520	16.27	20240416	4340	-32.49	20230725	2520	16.27	20240416	0.26	N	263770	100	23 억	198693	N	N	N	N
101	20240612	130923	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	35	2	1.21	79498745	27149	27.06	2900	2955	2880	3770	2030	2900	2928.24	0.84	-753	3053	2976	2913	2836	2773	2945	2805	24	870	100	1970	5	1	23700172	696	5.94	0.88	12	0.11	494.00	3329.00	4415	20230605	-33.52	2520	20240416	16.47	3650	-19.59	20240604	2520	16.47	20240416	4340	-32.37	20230725	2520	16.47	20240416	0.26	N	263770	100	23 억	198693	N	N	N	N
102	20240612	120920	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	25	2	0.86	64379850	21982	21.91	2900	2955	2880	3770	2030	2900	2928.75	0.84	-1410	3053	2976	2913	2836	2773	2945	2805	24	870	100	1970	5	1	23700172	693	5.92	0.88	12	0.09	494.00	3329.00	4415	20230605	-33.75	2520	20240416	16.07	3650	-19.86	20240604	2520	16.07	20240416	4340	-32.60	20230725	2520	16.07	20240416	0.26	N	263770	100	23 억	198693	N	N	N	N
103	20240612	110920	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	45	2	1.55	50419945	17209	17.15	2900	2955	2880	3770	2030	2900	2929.86	0.84	-1459	3053	2976	2913	2836	2773	2945	2805	24	870	100	1970	5	1	23700172	698	5.96	0.88	12	0.07	494.00	3329.00	4415	20230605	-33.30	2520	20240416	16.87	3650	-19.32	20240604	2520	16.87	20240416	4340	-32.14	20230725	2520	16.87	20240416	0.26	N	263770	100	23 억	198693	N	N	N	N
104	20240612	100922	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	40	2	1.38	27322990	9355	9.32	2900	2955	2880	3770	2030	2900	2920.68	0.84	13	3053	2976	2913	2836	2773	2945	2805	24	870	100	1970	5	1	23700172	697	5.95	0.88	12	0.04	494.00	3329.00	4415	20230605	-33.41	2520	20240416	16.67	3650	-19.45	20240604	2520	16.67	20240416	4340	-32.26	20230725	2520	16.67	20240416	0.26	N	263770	100	23 억	198693	N	N	N	N
105	20240612	090923	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	10	2	0.34	9309095	3208	3.20	2900	2925	2880	3770	2030	2900	2901.84	0.84	43	3053	2976	2913	2836	2773	2945	2805	24	870	100	1970	5	1	23700172	690	5.89	0.87	12	0.01	494.00	3329.00	4415	20230605	-34.09	2520	20240416	15.48	3650	-20.27	20240604	2520	15.48	20240416	4340	-32.95	20230725	2520	15.48	20240416	0.26	N	263770	100	23 억	198693	N	N	N	N
106	20240610	160913	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-100	5	-3.30	219350725	74149	28.24	3030	3040	2905	3935	2125	3030	2958.23	0.79	8427	3336	3182	3066	2912	2796	3125	2855	24	905	100	2060	5	1	23700172	694	5.93	0.88	12	0.31	494.00	3329.00	4430	20230602	-33.86	2520	20240416	16.27	3650	-19.73	20240604	2520	16.27	20240416	4340	-32.49	20230725	2520	16.27	20240416	0.21	N	263770	100	23 억	188210	N	N	N	N
107	20240610	150922	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-100	5	-3.30	211321175	71409	27.20	3030	3040	2905	3935	2125	3030	2959.30	0.79	8323	3336	3182	3066	2912	2796	3125	2855	24	905	100	2060	5	1	23700172	694	5.93	0.88	12	0.30	494.00	3329.00	4430	20230602	-33.86	2520	20240416	16.27	3650	-19.73	20240604	2520	16.27	20240416	4340	-32.49	20230725	2520	16.27	20240416	0.21	N	263770	100	23 억	188210	N	N	N	N
108	20240610	140918	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-85	5	-2.81	150932915	50746	19.33	3030	3040	2910	3935	2125	3030	2974.27	0.79	8505	3336	3182	3066	2912	2796	3125	2855	24	905	100	2060	5	1	23700172	698	5.96	0.88	12	0.21	494.00	3329.00	4430	20230602	-33.52	2520	20240416	16.87	3650	-19.32	20240604	2520	16.87	20240416	4340	-32.14	20230725	2520	16.87	20240416	0.21	N	263770	100	23 억	188210	N	N	N	N
109	20240610	130915	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-50	5	-1.65	127912400	42970	16.37	3030	3040	2910	3935	2125	3030	2976.77	0.79	7865	3336	3182	3066	2912	2796	3125	2855	24	905	100	2060	5	1	23700172	706	6.03	0.90	12	0.18	494.00	3329.00	4430	20230602	-32.73	2520	20240416	18.25	3650	-18.36	20240604	2520	18.25	20240416	4340	-31.34	20230725	2520	18.25	20240416	0.21	N	263770	100	23 억	188210	N	N	N	N
110	20240610	120917	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-50	5	-1.65	109609370	36808	14.02	3030	3040	2910	3935	2125	3030	2977.85	0.79	7459	3336	3182	3066	2912	2796	3125	2855	24	905	100	2060	5	1	23700172	706	6.03	0.90	12	0.16	494.00	3329.00	4430	20230602	-32.73	2520	20240416	18.25	3650	-18.36	20240604	2520	18.25	20240416	4340	-31.34	20230725	2520	18.25	20240416	0.21	N	263770	100	23 억	188210	N	N	N	N
111	20240610	110918	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	-75	5	-2.48	98768885	33145	12.63	3030	3040	2910	3935	2125	3030	2979.88	0.79	7516	3336	3182	3066	2912	2796	3125	2855	24	905	100	2060	5	1	23700172	700	5.98	0.89	12	0.14	494.00	3329.00	4430	20230602	-33.30	2520	20240416	17.26	3650	-19.04	20240604	2520	17.26	20240416	4340	-31.91	20230725	2520	17.26	20240416	0.21	N	263770	100	23 억	188210	N	N	N	N
112	20240610	100916	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	-55	5	-1.82	74806560	25070	9.55	3030	3040	2910	3935	2125	3030	2983.89	0.79	5220	3336	3182	3066	2912	2796	3125	2855	24	905	100	2060	5	1	23700172	705	6.02	0.89	12	0.11	494.00	3329.00	4430	20230602	-32.84	2520	20240416	18.06	3650	-18.49	20240604	2520	18.06	20240416	4340	-31.45	20230725	2520	18.06	20240416	0.21	N	263770	100	23 억	188210	N	N	N	N
113	20240610	090922	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-40	5	-1.32	33793065	11295	4.30	3030	3040	2910	3935	2125	3030	2991.82	0.79	1970	3336	3182	3066	2912	2796	3125	2855	24	905	100	2060	5	1	23700172	709	6.05	0.90	12	0.05	494.00	3329.00	4430	20230602	-32.51	2520	20240416	18.65	3650	-18.08	20240604	2520	18.65	20240416	4340	-31.11	20230725	2520	18.65	20240416	0.21	N	263770	100	23 억	188210	N	N	N	N
114	20240607	160947	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-120	5	-3.81	800610080	262247	23.87	3105	3220	2950	4095	2205	3150	3052.92	0.80	-3653	3766	3457	3191	2882	2616	3612	3037	24	945	100	2140	5	1	23700172	718	6.13	0.91	12	1.11	494.00	3329.00	4430	20230602	-31.60	2520	20240416	20.24	3650	-16.99	20240604	2520	20.24	20240416	4380	-30.82	20230607	2520	20.24	20240416	0.24	N	263770	100	23 억	189080	N	N	N	N
115	20240607	150953	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-145	5	-4.60	784754460	256973	23.39	3105	3220	2950	4095	2205	3150	3053.79	0.80	-2275	3766	3457	3191	2882	2616	3612	3037	24	945	100	2140	5	1	23700172	712	6.08	0.90	12	1.08	494.00	3329.00	4430	20230602	-32.17	2520	20240416	19.25	3650	-17.67	20240604	2520	19.25	20240416	4380	-31.39	20230607	2520	19.25	20240416	0.24	N	263770	100	23 억	189080	N	N	N	N
116	20240607	140948	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	-115	5	-3.65	747152485	244405	22.25	3105	3220	2950	4095	2205	3150	3056.98	0.80	-435	3766	3457	3191	2882	2616	3612	3037	24	945	100	2140	5	1	23700172	719	6.14	0.91	12	1.03	494.00	3329.00	4430	20230602	-31.49	2520	20240416	20.44	3650	-16.85	20240604	2520	20.44	20240416	4380	-30.71	20230607	2520	20.44	20240416	0.24	N	263770	100	23 억	189080	N	N	N	N
117	20240607	130943	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-160	5	-5.08	656702690	214404	19.52	3105	3220	2950	4095	2205	3150	3062.87	0.80	-434	3766	3457	3191	2882	2616	3612	3037	24	945	100	2140	5	1	23700172	709	6.05	0.90	12	0.90	494.00	3329.00	4430	20230602	-32.51	2520	20240416	18.65	3650	-18.08	20240604	2520	18.65	20240416	4380	-31.74	20230607	2520	18.65	20240416	0.24	N	263770	100	23 억	189080	N	N	N	N
118	20240607	120948	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	-175	5	-5.56	634054945	206836	18.83	3105	3220	2950	4095	2205	3150	3065.44	0.80	943	3766	3457	3191	2882	2616	3612	3037	24	945	100	2140	5	1	23700172	705	6.02	0.89	12	0.87	494.00	3329.00	4430	20230602	-32.84	2520	20240416	18.06	3650	-18.49	20240604	2520	18.06	20240416	4380	-32.08	20230607	2520	18.06	20240416	0.24	N	263770	100	23 억	189080	N	N	N	N
119	20240607	110933	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	-85	5	-2.70	521109715	169044	15.39	3105	3220	2965	4095	2205	3150	3082.64	0.80	880	3766	3457	3191	2882	2616	3612	3037	24	945	100	2140	5	1	23700172	726	6.20	0.92	12	0.71	494.00	3329.00	4430	20230602	-30.81	2520	20240416	21.63	3650	-16.03	20240604	2520	21.63	20240416	4380	-30.02	20230607	2520	21.63	20240416	0.24	N	263770	100	23 억	189080	N	N	N	N
120	20240607	100947	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-30	5	-0.95	301349260	96447	8.78	3105	3220	3070	4095	2205	3150	3124.47	0.80	4397	3766	3457	3191	2882	2616	3612	3037	24	945	100	2140	5	1	23700172	739	6.32	0.94	12	0.41	494.00	3329.00	4430	20230602	-29.57	2520	20240416	23.81	3650	-14.52	20240604	2520	23.81	20240416	4380	-28.77	20230607	2520	23.81	20240416	0.24	N	263770	100	23 억	189080	N	N	N	N
121	20240607	090946	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	45	2	1.43	114195230	36566	3.33	3105	3195	3085	4095	2205	3150	3122.90	0.80	14093	3766	3457	3191	2882	2616	3612	3037	24	945	100	2140	5	1	23700172	757	6.47	0.96	12	0.15	494.00	3329.00	4430	20230602	-27.88	2520	20240416	26.79	3650	-12.47	20240604	2520	26.79	20240416	4380	-27.05	20230607	2520	26.79	20240416	0.24	N	263770	100	23 억	189080	N	N	N	N
122	20240605	160944	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	150	2	5.00	3507696420	1083914	80.40	2950	3500	2925	3900	2100	3000	3236.24	0.75	24436	3880	3440	3210	2770	2540	3325	2655	24	900	100	2040	5	1	23700172	747	6.38	0.95	12	4.57	494.00	3329.00	4430	20230602	-28.89	2520	20240416	25.00	3650	-13.70	20240604	2520	25.00	20240416	4415	-28.65	20230605	2520	25.00	20240416	0.24	N	263770	100	23 억	177328	N	N	N	N
123	20240605	150941	57	100.00	KOSDAQ	금속	N	N	N	N	N	3240	240	2	8.00	3380291505	1044077	77.44	2950	3500	2925	3900	2100	3000	3237.59	0.75	23500	3880	3440	3210	2770	2540	3325	2655	24	900	100	2040	5	1	23700172	768	6.56	0.97	12	4.41	494.00	3329.00	4430	20230602	-26.86	2520	20240416	28.57	3650	-11.23	20240604	2520	28.57	20240416	4415	-26.61	20230605	2520	28.57	20240416	0.24	N	263770	100	23 억	177328	N	N	N	N
124	20240605	140943	57	100.00	KOSDAQ	금속	N	N	N	N	N	3215	215	2	7.17	3086295450	953612	70.73	2950	3500	2925	3900	2100	3000	3236.43	0.75	8649	3880	3440	3210	2770	2540	3325	2655	24	900	100	2040	5	1	23700172	762	6.51	0.97	12	4.02	494.00	3329.00	4430	20230602	-27.43	2520	20240416	27.58	3650	-11.92	20240604	2520	27.58	20240416	4415	-27.18	20230605	2520	27.58	20240416	0.24	N	263770	100	23 억	177328	N	N	N	N
125	20240605	130941	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	200	2	6.67	2654007285	817804	60.66	2950	3500	2925	3900	2100	3000	3245.29	0.75	-8040	3880	3440	3210	2770	2540	3325	2655	24	900	100	2040	5	1	23700172	758	6.48	0.96	12	3.45	494.00	3329.00	4430	20230602	-27.77	2520	20240416	26.98	3650	-12.33	20240604	2520	26.98	20240416	4415	-27.52	20230605	2520	26.98	20240416	0.24	N	263770	100	23 억	177328	N	N	N	N
126	20240605	120940	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	65	2	2.17	414088700	138356	10.26	2950	3120	2925	3900	2100	3000	2992.92	0.75	2514	3880	3440	3210	2770	2540	3325	2655	24	900	100	2040	5	1	23700172	726	6.20	0.92	12	0.58	494.00	3329.00	4430	20230602	-30.81	2520	20240416	21.63	3650	-16.03	20240604	2520	21.63	20240416	4415	-30.58	20230605	2520	21.63	20240416	0.24	N	263770	100	23 억	177328	N	N	N	N
127	20240605	110941	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-10	5	-0.33	251768070	85016	6.31	2950	3050	2925	3900	2100	3000	2961.42	0.75	8232	3880	3440	3210	2770	2540	3325	2655	24	900	100	2040	5	1	23700172	709	6.05	0.90	12	0.36	494.00	3329.00	4430	20230602	-32.51	2520	20240416	18.65	3650	-18.08	20240604	2520	18.65	20240416	4415	-32.28	20230605	2520	18.65	20240416	0.24	N	263770	100	23 억	177328	N	N	N	N
128	20240605	100939	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-50	5	-1.67	215710870	72772	5.40	2950	3050	2925	3900	2100	3000	2964.20	0.75	8639	3880	3440	3210	2770	2540	3325	2655	24	900	100	2040	5	1	23700172	699	5.97	0.89	12	0.31	494.00	3329.00	4430	20230602	-33.41	2520	20240416	17.06	3650	-19.18	20240604	2520	17.06	20240416	4415	-33.18	20230605	2520	17.06	20240416	0.24	N	263770	100	23 억	177328	N	N	N	N
129	20240605	090938	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-70	5	-2.33	110513240	37158	2.76	2950	3050	2930	3900	2100	3000	2974.14	0.75	6590	3880	3440	3210	2770	2540	3325	2655	24	900	100	2040	5	1	23700172	694	5.93	0.88	12	0.16	494.00	3329.00	4430	20230602	-33.86	2520	20240416	16.27	3650	-19.73	20240604	2520	16.27	20240416	4415	-33.64	20230605	2520	16.27	20240416	0.24	N	263770	100	23 억	177328	N	N	N	N
130	20240604	160931	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-235	5	-7.26	4461230895	1343891	73.68	3250	3650	2980	4205	2265	3235	3319.80	0.69	14923	3771	3502	3101	2832	2431	3637	2967	24	970	100	2190	5	1	23700172	711	6.07	0.90	12	5.67	494.00	3329.00	4430	20230602	-32.28	2520	20240416	19.05	3650	-17.81	20240604	2520	19.05	20240416	4415	-32.05	20230605	2520	19.05	20240416	0.24	N	263770	100	23 억	163897	N	N	N	N
131	20240604	150931	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-230	5	-7.11	4401941945	1324086	72.60	3250	3650	2980	4205	2265	3235	3324.61	0.69	17645	3771	3502	3101	2832	2431	3637	2967	24	970	100	2190	5	1	23700172	712	6.08	0.90	12	5.59	494.00	3329.00	4430	20230602	-32.17	2520	20240416	19.25	3650	-17.67	20240604	2520	19.25	20240416	4415	-31.94	20230605	2520	19.25	20240416	0.24	N	263770	100	23 억	163897	N	N	N	N
132	20240604	140934	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-190	5	-5.87	4065013215	1212176	66.46	3250	3650	3010	4205	2265	3235	3353.63	0.69	14874	3771	3502	3101	2832	2431	3637	2967	24	970	100	2190	5	1	23700172	722	6.16	0.91	12	5.11	494.00	3329.00	4430	20230602	-31.26	2520	20240416	20.83	3650	-16.58	20240604	2520	20.83	20240416	4415	-31.03	20230605	2520	20.83	20240416	0.24	N	263770	100	23 억	163897	N	N	N	N
133	20240604	130930	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-185	5	-5.72	3987918280	1186847	65.07	3250	3650	3010	4205	2265	3235	3360.25	0.69	18094	3771	3502	3101	2832	2431	3637	2967	24	970	100	2190	5	1	23700172	723	6.17	0.92	12	5.01	494.00	3329.00	4430	20230602	-31.15	2520	20240416	21.03	3650	-16.44	20240604	2520	21.03	20240416	4415	-30.92	20230605	2520	21.03	20240416	0.24	N	263770	100	23 억	163897	N	N	N	N
134	20240604	120928	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-195	5	-6.03	3908545180	1160705	63.64	3250	3650	3010	4205	2265	3235	3367.56	0.69	18626	3771	3502	3101	2832	2431	3637	2967	24	970	100	2190	5	1	23700172	720	6.15	0.91	12	4.90	494.00	3329.00	4430	20230602	-31.38	2520	20240416	20.63	3650	-16.71	20240604	2520	20.63	20240416	4415	-31.14	20230605	2520	20.63	20240416	0.24	N	263770	100	23 억	163897	N	N	N	N
135	20240604	110926	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	-170	5	-5.26	3799375915	1124841	61.67	3250	3650	3035	4205	2265	3235	3377.89	0.69	21971	3771	3502	3101	2832	2431	3637	2967	24	970	100	2190	5	1	23700172	726	6.20	0.92	12	4.75	494.00	3329.00	4430	20230602	-30.81	2520	20240416	21.63	3650	-16.03	20240604	2520	21.63	20240416	4415	-30.58	20230605	2520	21.63	20240416	0.24	N	263770	100	23 억	163897	N	N	N	N
136	20240604	100928	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	-105	5	-3.25	3540183090	1040632	57.05	3250	3650	3115	4205	2265	3235	3402.19	0.69	9052	3771	3502	3101	2832	2431	3637	2967	24	970	100	2190	5	1	23700172	742	6.34	0.94	12	4.39	494.00	3329.00	4430	20230602	-29.35	2520	20240416	24.21	3650	-14.25	20240604	2520	24.21	20240416	4415	-29.11	20230605	2520	24.21	20240416	0.24	N	263770	100	23 억	163897	N	N	N	N
137	20240604	090928	57	100.00	KOSDAQ	금속	N	N	N	N	N	3365	130	2	4.02	829025500	249645	13.69	3250	3450	3200	4205	2265	3235	3321.32	0.69	-9748	3771	3502	3101	2832	2431	3637	2967	24	970	100	2190	5	1	23700172	798	6.81	1.01	12	1.05	494.00	3329.00	4430	20230602	-24.04	2520	20240416	33.53	3450	-2.46	20240604	2520	33.53	20240416	4415	-23.78	20230605	2520	33.53	20240416	0.24	N	263770	100	23 억	163897	N	N	N	N
138	20240603	160917	57	100.00	KOSDAQ	금속	N	N	N	N	N	3235	470	2	17.00	5642706435	1783942	28137.89	2750	3370	2700	3590	1940	2765	3162.74	0.69	844	2835	2800	2730	2695	2625	2817	2712	24	825	100	1880	5	1	23700172	767	6.55	0.97	12	7.53	494.00	3329.00	4430	20230602	-26.98	2520	20240416	28.37	3370	-4.01	20240603	2520	28.37	20240416	4415	-26.73	20230605	2520	28.37	20240416	0.24	N	263770	100	23 억	162676	N	N	N	N
139	20240603	150919	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	415	2	15.01	5395616805	1706891	26922.57	2750	3370	2700	3590	1940	2765	3161.08	0.69	-7261	2835	2800	2730	2695	2625	2817	2712	24	825	100	1880	5	1	23700172	754	6.44	0.96	12	7.20	494.00	3329.00	4430	20230602	-28.22	2520	20240416	26.19	3370	-5.64	20240603	2520	26.19	20240416	4415	-27.97	20230605	2520	26.19	20240416	0.24	N	263770	100	23 억	162676	N	N	N	N
140	20240603	140918	57	100.00	KOSDAQ	금속	N	N	N	N	N	3240	475	2	17.18	4547876505	1444652	22786.31	2750	3370	2700	3590	1940	2765	3148.08	0.69	-3322	2835	2800	2730	2695	2625	2817	2712	24	825	100	1880	5	1	23700172	768	6.56	0.97	12	6.10	494.00	3329.00	4430	20230602	-26.86	2520	20240416	28.57	3370	-3.86	20240603	2520	28.57	20240416	4415	-26.61	20230605	2520	28.57	20240416	0.24	N	263770	100	23 억	162676	N	N	N	N
141	20240603	130918	57	100.00	KOSDAQ	금속	N	N	N	N	N	3145	380	2	13.74	2428703395	787938	12428.04	2750	3200	2700	3590	1940	2765	3082.35	0.69	-432	2835	2800	2730	2695	2625	2817	2712	24	825	100	1880	5	1	23700172	745	6.37	0.94	12	3.32	494.00	3329.00	4430	20230602	-29.01	2520	20240416	24.80	3200	-1.72	20240603	2520	24.80	20240416	4415	-28.77	20230605	2520	24.80	20240416	0.24	N	263770	100	23 억	162676	N	N	N	N
142	20240603	120918	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	145	2	5.24	270110440	92948	1466.06	2750	2985	2700	3590	1940	2765	2906.04	0.69	4605	2835	2800	2730	2695	2625	2817	2712	24	825	100	1880	5	1	23700172	690	5.89	0.87	12	0.39	494.00	3329.00	4430	20230602	-34.31	2520	20240416	15.48	3095	-5.98	20240102	2520	15.48	20240416	4415	-34.09	20230605	2520	15.48	20240416	0.24	N	263770	100	23 억	162676	N	N	N	N
143	20240603	110912	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	60	2	2.17	29848270	10693	168.66	2750	2825	2700	3590	1940	2765	2791.38	0.69	-662	2835	2800	2730	2695	2625	2817	2712	24	825	100	1880	5	1	23700172	670	5.72	0.85	12	0.05	494.00	3329.00	4430	20230602	-36.23	2520	20240416	12.10	3095	-8.72	20240102	2520	12.10	20240416	4415	-36.01	20230605	2520	12.10	20240416	0.24	N	263770	100	23 억	162676	N	N	N	N
144	20240603	100908	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	30	2	1.08	6078450	2205	34.78	2750	2800	2700	3590	1940	2765	2756.67	0.69	-97	2835	2800	2730	2695	2625	2817	2712	24	825	100	1880	5	1	23700172	662	5.66	0.84	12	0.01	494.00	3329.00	4430	20230602	-36.91	2520	20240416	10.91	3095	-9.69	20240102	2520	10.91	20240416	4415	-36.69	20230605	2520	10.91	20240416	0.24	N	263770	100	23 억	162676	N	N	N	N
145	20240603	090907	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	10	2	0.36	842065	305	4.81	2750	2775	2750	3590	1940	2765	2760.87	0.69	-18	2835	2800	2730	2695	2625	2817	2712	24	825	100	1880	5	1	23700172	658	5.62	0.83	12	0.00	494.00	3329.00	4430	20230602	-37.36	2520	20240416	10.12	3095	-10.34	20240102	2520	10.12	20240416	4415	-37.15	20230605	2520	10.12	20240416	0.24	N	263770	100	23 억	162676	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History