KissMeData/021040/price/prices-20240601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	160349	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	-5	5	-0.13	19644260	5015	110.49	3905	3950	3900	5070	2735	3905	3917.52	0.17	0	3925	3915	3910	3900	3895	3912	3897	543	1165	5000	2810	5	1	10852387	423	-10.54	0.67	12	0.05	-370.00	5819.00	5530	20230705	-29.48	3775	20231026	3.31	4515	-13.62	20240228	3820	2.09	20240125	5530	-29.48	20230705	3775	3.31	20231026	0.32	N	021040	5000	542 억	18729	N	N	N	N
3	20240628	150349	57	100.00	KOSDAQ	금속	N	N	N	N	N	3905	0	3	0.00	17570635	4484	98.79	3905	3950	3900	5070	2735	3905	3919.04	0.17	37	3925	3915	3910	3900	3895	3912	3897	543	1165	5000	2810	5	1	10852387	424	-10.55	0.67	12	0.04	-370.00	5819.00	5530	20230705	-29.39	3775	20231026	3.44	4515	-13.51	20240228	3820	2.23	20240125	5530	-29.39	20230705	3775	3.44	20231026	0.32	N	021040	5000	542 억	18729	N	N	N	N
4	20240628	140347	57	100.00	KOSDAQ	금속	N	N	N	N	N	3940	35	2	0.90	12749280	3250	71.60	3905	3950	3900	5070	2735	3905	3923.82	0.17	0	3925	3915	3910	3900	3895	3912	3897	543	1165	5000	2810	5	1	10852387	428	-10.65	0.68	12	0.03	-370.00	5819.00	5530	20230705	-28.75	3775	20231026	4.37	4515	-12.74	20240228	3820	3.14	20240125	5530	-28.75	20230705	3775	4.37	20231026	0.32	N	021040	5000	542 억	18729	N	N	N	N
5	20240628	130349	57	100.00	KOSDAQ	금속	N	N	N	N	N	3940	35	2	0.90	12737460	3247	71.54	3905	3950	3900	5070	2735	3905	3923.81	0.17	0	3925	3915	3910	3900	3895	3912	3897	543	1165	5000	2810	5	1	10852387	428	-10.65	0.68	12	0.03	-370.00	5819.00	5530	20230705	-28.75	3775	20231026	4.37	4515	-12.74	20240228	3820	3.14	20240125	5530	-28.75	20230705	3775	4.37	20231026	0.32	N	021040	5000	542 억	18729	N	N	N	N
6	20240628	120348	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	5	2	0.13	10752600	2743	60.43	3905	3950	3900	5070	2735	3905	3920.99	0.17	0	3925	3915	3910	3900	3895	3912	3897	543	1165	5000	2810	5	1	10852387	424	-10.57	0.67	12	0.03	-370.00	5819.00	5530	20230705	-29.29	3775	20231026	3.58	4515	-13.40	20240228	3820	2.36	20240125	5530	-29.29	20230705	3775	3.58	20231026	0.32	N	021040	5000	542 억	18729	N	N	N	N
7	20240628	110344	57	100.00	KOSDAQ	금속	N	N	N	N	N	3940	35	2	0.90	10271670	2620	57.72	3905	3950	3900	5070	2735	3905	3921.54	0.17	0	3925	3915	3910	3900	3895	3912	3897	543	1165	5000	2810	5	1	10852387	428	-10.65	0.68	12	0.02	-370.00	5819.00	5530	20230705	-28.75	3775	20231026	4.37	4515	-12.74	20240228	3820	3.14	20240125	5530	-28.75	20230705	3775	4.37	20231026	0.32	N	021040	5000	542 억	18729	N	N	N	N
8	20240628	100342	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	-5	5	-0.13	2084620	534	11.76	3905	3905	3900	5070	2735	3905	3903.23	0.17	0	3925	3915	3910	3900	3895	3912	3897	543	1165	5000	2810	5	1	10852387	423	-10.54	0.67	12	0.00	-370.00	5819.00	5530	20230705	-29.48	3775	20231026	3.31	4515	-13.62	20240228	3820	2.09	20240125	5530	-29.48	20230705	3775	3.31	20231026	0.32	N	021040	5000	542 억	18729	N	N	N	N
9	20240628	090343	57	100.00	KOSDAQ	금속	N	N	N	N	N	3905	0	3	0.00	652135	167	3.68	0	0	0	5070	2735	3905	0.00	0.17	0	3925	3915	3910	3900	3895	3912	3897	543	1165	5000	2810	5	1	10852387	424	-10.55	0.67	12	0.00	-370.00	5819.00	5530	20230705	-29.39	3775	20231026	3.44	4515	-13.51	20240228	3820	2.23	20240125	5530	-29.39	20230705	3775	3.44	20231026	0.32	N	021040	5000	542 억	18729	N	N	N	N
10	20240627	160337	57	100.00	KOSDAQ	금속	N	N	N	N	N	3905	-10	5	-0.26	17768515	4539	141.23	3915	3920	3905	5080	2745	3915	3914.62	0.17	-26	3928	3921	3908	3901	3888	3925	3905	543	1165	5000	2810	5	1	10852387	424	-10.55	0.67	12	0.04	-370.00	5819.00	5530	20230705	-29.39	3775	20231026	3.44	4515	-13.51	20240228	3820	2.23	20240125	5530	-29.39	20230705	3775	3.44	20231026	0.32	N	021040	5000	542 억	18745	N	N	N	N
11	20240627	150344	57	100.00	KOSDAQ	금속	N	N	N	N	N	3905	-10	5	-0.26	16108790	4114	128.00	3915	3920	3905	5080	2745	3915	3915.63	0.17	-10	3928	3921	3908	3901	3888	3925	3905	543	1165	5000	2810	5	1	10852387	424	-10.55	0.67	12	0.04	-370.00	5819.00	5530	20230705	-29.39	3775	20231026	3.44	4515	-13.51	20240228	3820	2.23	20240125	5530	-29.39	20230705	3775	3.44	20231026	0.32	N	021040	5000	542 억	18745	N	N	N	N
12	20240627	140341	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	-5	5	-0.13	15690955	4007	124.67	3915	3920	3910	5080	2745	3915	3915.92	0.17	-10	3928	3921	3908	3901	3888	3925	3905	543	1165	5000	2810	5	1	10852387	424	-10.57	0.67	12	0.04	-370.00	5819.00	5530	20230705	-29.29	3775	20231026	3.58	4515	-13.40	20240228	3820	2.36	20240125	5530	-29.29	20230705	3775	3.58	20231026	0.32	N	021040	5000	542 억	18745	N	N	N	N
13	20240627	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	3915	0	3	0.00	14877675	3799	118.20	3915	3920	3915	5080	2745	3915	3916.26	0.17	-10	3928	3921	3908	3901	3888	3925	3905	543	1165	5000	2810	5	1	10852387	425	-10.58	0.67	12	0.04	-370.00	5819.00	5530	20230705	-29.20	3775	20231026	3.71	4515	-13.29	20240228	3820	2.49	20240125	5530	-29.20	20230705	3775	3.71	20231026	0.32	N	021040	5000	542 억	18745	N	N	N	N
14	20240627	120343	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	5	2	0.13	7771950	1984	61.73	3915	3920	3915	5080	2745	3915	3917.51	0.17	-10	3928	3921	3908	3901	3888	3925	3905	543	1165	5000	2810	5	1	10852387	425	-10.59	0.67	12	0.02	-370.00	5819.00	5530	20230705	-29.11	3775	20231026	3.84	4515	-13.18	20240228	3820	2.62	20240125	5530	-29.11	20230705	3775	3.84	20231026	0.32	N	021040	5000	542 억	18745	N	N	N	N
15	20240627	110342	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	5	2	0.13	4240030	1083	33.70	3915	3920	3915	5080	2745	3915	3915.09	0.17	-10	3928	3921	3908	3901	3888	3925	3905	543	1165	5000	2810	5	1	10852387	425	-10.59	0.67	12	0.01	-370.00	5819.00	5530	20230705	-29.11	3775	20231026	3.84	4515	-13.18	20240228	3820	2.62	20240125	5530	-29.11	20230705	3775	3.84	20231026	0.32	N	021040	5000	542 억	18745	N	N	N	N
16	20240627	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	3915	0	3	0.00	3817125	975	30.34	3915	3915	3915	5080	2745	3915	3915.00	0.17	-10	3928	3921	3908	3901	3888	3925	3905	543	1165	5000	2810	5	1	10852387	425	-10.58	0.67	12	0.01	-370.00	5819.00	5530	20230705	-29.20	3775	20231026	3.71	4515	-13.29	20240228	3820	2.49	20240125	5530	-29.20	20230705	3775	3.71	20231026	0.32	N	021040	5000	542 억	18745	N	N	N	N
17	20240627	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	3915	0	3	0.00	665550	170	5.29	3915	3915	3915	5080	2745	3915	3915.00	0.17	-10	3928	3921	3908	3901	3888	3925	3905	543	1165	5000	2810	5	1	10852387	425	-10.58	0.67	12	0.00	-370.00	5819.00	5530	20230705	-29.20	3775	20231026	3.71	4515	-13.29	20240228	3820	2.49	20240125	5530	-29.20	20230705	3775	3.71	20231026	0.32	N	021040	5000	542 억	18745	N	N	N	N
18	20240626	160341	57	100.00	KOSDAQ	금속	N	N	N	N	N	3915	5	2	0.13	12543610	3214	26.65	3910	3915	3895	5080	2740	3910	3902.24	0.17	-307	4020	3965	3935	3880	3850	3950	3865	543	1170	5000	2810	5	1	10852387	425	-10.58	0.67	12	0.03	-370.00	5819.00	5530	20230705	-29.20	3775	20231026	3.71	4515	-13.29	20240228	3820	2.49	20240125	5530	-29.20	20230705	3775	3.71	20231026	0.32	N	021040	5000	542 억	18710	N	N	N	N
19	20240626	150341	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	-10	5	-0.26	11365935	2912	24.15	3910	3910	3895	5080	2740	3910	3902.54	0.17	-250	4020	3965	3935	3880	3850	3950	3865	543	1170	5000	2810	5	1	10852387	423	-10.54	0.67	12	0.03	-370.00	5819.00	5530	20230705	-29.48	3775	20231026	3.31	4515	-13.62	20240228	3820	2.09	20240125	5530	-29.48	20230705	3775	3.31	20231026	0.32	N	021040	5000	542 억	18710	N	N	N	N
20	20240626	140341	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	-10	5	-0.26	10403215	2665	22.10	3910	3910	3895	5080	2740	3910	3903.04	0.17	-339	4020	3965	3935	3880	3850	3950	3865	543	1170	5000	2810	5	1	10852387	423	-10.54	0.67	12	0.02	-370.00	5819.00	5530	20230705	-29.48	3775	20231026	3.31	4515	-13.62	20240228	3820	2.09	20240125	5530	-29.48	20230705	3775	3.31	20231026	0.32	N	021040	5000	542 억	18710	N	N	N	N
21	20240626	130342	57	100.00	KOSDAQ	금속	N	N	N	N	N	3895	-15	5	-0.38	10072015	2580	21.39	3910	3910	3895	5080	2740	3910	3903.27	0.17	-339	4020	3965	3935	3880	3850	3950	3865	543	1170	5000	2810	5	1	10852387	423	-10.53	0.67	12	0.02	-370.00	5819.00	5530	20230705	-29.57	3775	20231026	3.18	4515	-13.73	20240228	3820	1.96	20240125	5530	-29.57	20230705	3775	3.18	20231026	0.32	N	021040	5000	542 억	18710	N	N	N	N
22	20240626	120341	57	100.00	KOSDAQ	금속	N	N	N	N	N	3895	-15	5	-0.38	9795470	2509	20.80	3910	3910	3895	5080	2740	3910	3903.53	0.17	-339	4020	3965	3935	3880	3850	3950	3865	543	1170	5000	2810	5	1	10852387	423	-10.53	0.67	12	0.02	-370.00	5819.00	5530	20230705	-29.57	3775	20231026	3.18	4515	-13.73	20240228	3820	1.96	20240125	5530	-29.57	20230705	3775	3.18	20231026	0.32	N	021040	5000	542 억	18710	N	N	N	N
23	20240626	110341	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	-10	5	-0.26	8244610	2111	17.50	3910	3910	3900	5080	2740	3910	3904.99	0.17	-339	4020	3965	3935	3880	3850	3950	3865	543	1170	5000	2810	5	1	10852387	423	-10.54	0.67	12	0.02	-370.00	5819.00	5530	20230705	-29.48	3775	20231026	3.31	4515	-13.62	20240228	3820	2.09	20240125	5530	-29.48	20230705	3775	3.31	20231026	0.32	N	021040	5000	542 억	18710	N	N	N	N
24	20240626	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	0	3	0.00	7081425	1813	15.03	3910	3910	3900	5080	2740	3910	3905.31	0.17	-93	4020	3965	3935	3880	3850	3950	3865	543	1170	5000	2810	5	1	10852387	424	-10.57	0.67	12	0.02	-370.00	5819.00	5530	20230705	-29.29	3775	20231026	3.58	4515	-13.40	20240228	3820	2.36	20240125	5530	-29.29	20230705	3775	3.58	20231026	0.32	N	021040	5000	542 억	18710	N	N	N	N
25	20240626	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	3905	-5	5	-0.13	1266390	324	2.69	3910	3910	3905	5080	2740	3910	3905.05	0.17	-91	4020	3965	3935	3880	3850	3950	3865	543	1170	5000	2810	5	1	10852387	424	-10.55	0.67	12	0.00	-370.00	5819.00	5530	20230705	-29.39	3775	20231026	3.44	4515	-13.51	20240228	3820	2.23	20240125	5530	-29.39	20230705	3775	3.44	20231026	0.32	N	021040	5000	542 억	18710	N	N	N	N
26	20240625	160339	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	-75	5	-1.88	47627230	12060	268.84	3990	3990	3905	5180	2790	3985	3949.12	0.17	-28	4065	4025	4005	3965	3945	4015	3955	543	1195	5000	2860	5	1	10852387	424	-10.57	0.67	12	0.11	-370.00	5819.00	5530	20230705	-29.29	3775	20231026	3.58	4515	-13.40	20240228	3820	2.36	20240125	5530	-29.29	20230705	3775	3.58	20231026	0.32	N	021040	5000	542 억	18738	N	N	N	N
27	20240625	150341	57	100.00	KOSDAQ	금속	N	N	N	N	N	3935	-50	5	-1.25	45029760	11396	254.03	3990	3990	3905	5180	2790	3985	3951.29	0.17	636	4065	4025	4005	3965	3945	4015	3955	543	1195	5000	2860	5	1	10852387	427	-10.64	0.68	12	0.11	-370.00	5819.00	5530	20230705	-28.84	3775	20231026	4.24	4515	-12.85	20240228	3820	3.01	20240125	5530	-28.84	20230705	3775	4.24	20231026	0.32	N	021040	5000	542 억	18738	N	N	N	N
28	20240625	140341	57	100.00	KOSDAQ	금속	N	N	N	N	N	3965	-20	5	-0.50	20692915	5216	116.27	3990	3990	3955	5180	2790	3985	3967.12	0.17	0	4065	4025	4005	3965	3945	4015	3955	543	1195	5000	2860	5	1	10852387	430	-10.72	0.68	12	0.05	-370.00	5819.00	5530	20230705	-28.30	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	5530	-28.30	20230705	3775	5.03	20231026	0.32	N	021040	5000	542 억	18738	N	N	N	N
29	20240625	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	3965	-20	5	-0.50	18808880	4740	105.66	3990	3990	3960	5180	2790	3985	3968.03	0.17	0	4065	4025	4005	3965	3945	4015	3955	543	1195	5000	2860	5	1	10852387	430	-10.72	0.68	12	0.04	-370.00	5819.00	5530	20230705	-28.30	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	5530	-28.30	20230705	3775	5.03	20231026	0.32	N	021040	5000	542 억	18738	N	N	N	N
30	20240625	120342	57	100.00	KOSDAQ	금속	N	N	N	N	N	3965	-20	5	-0.50	18127005	4568	101.83	3990	3990	3960	5180	2790	3985	3968.17	0.17	0	4065	4025	4005	3965	3945	4015	3955	543	1195	5000	2860	5	1	10852387	430	-10.72	0.68	12	0.04	-370.00	5819.00	5530	20230705	-28.30	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	5530	-28.30	20230705	3775	5.03	20231026	0.32	N	021040	5000	542 억	18738	N	N	N	N
31	20240625	110344	57	100.00	KOSDAQ	금속	N	N	N	N	N	3970	-15	5	-0.38	5922400	1490	33.21	3990	3990	3970	5180	2790	3985	3974.60	0.17	0	4065	4025	4005	3965	3945	4015	3955	543	1195	5000	2860	5	1	10852387	431	-10.73	0.68	12	0.01	-370.00	5819.00	5530	20230705	-28.21	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5530	-28.21	20230705	3775	5.17	20231026	0.32	N	021040	5000	542 억	18738	N	N	N	N
32	20240625	100340	57	100.00	KOSDAQ	금속	N	N	N	N	N	3975	-10	5	-0.25	5910490	1487	33.15	3990	3990	3970	5180	2790	3985	3974.61	0.17	0	4065	4025	4005	3965	3945	4015	3955	543	1195	5000	2860	5	1	10852387	431	-10.74	0.68	12	0.01	-370.00	5819.00	5530	20230705	-28.12	3775	20231026	5.30	4515	-11.96	20240228	3820	4.06	20240125	5530	-28.12	20230705	3775	5.30	20231026	0.32	N	021040	5000	542 억	18738	N	N	N	N
33	20240625	090340	57	100.00	KOSDAQ	금속	N	N	N	N	N	3990	5	2	0.13	175440	44	0.98	3990	3990	3990	5180	2790	3985	3990.00	0.17	0	4065	4025	4005	3965	3945	4015	3955	543	1195	5000	2860	5	1	10852387	433	-10.78	0.69	12	0.00	-370.00	5819.00	5530	20230705	-27.85	3775	20231026	5.70	4515	-11.63	20240228	3820	4.45	20240125	5530	-27.85	20230705	3775	5.70	20231026	0.32	N	021040	5000	542 억	18738	N	N	N	N
34	20240624	160340	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	-60	5	-1.48	17986605	4482	200.45	4045	4045	3985	5250	2835	4045	4012.81	0.17	20	4078	4061	4053	4036	4028	4057	4032	543	1205	5000	2910	5	1	10852387	432	-10.77	0.68	12	0.04	-370.00	5819.00	5530	20230705	-27.94	3775	20231026	5.56	4515	-11.74	20240228	3820	4.32	20240125	5530	-27.94	20230705	3775	5.56	20231026	0.32	N	021040	5000	542 억	18718	N	N	N	N
35	20240624	150340	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	-50	5	-1.24	13528210	3365	150.49	4045	4045	3995	5250	2835	4045	4020.00	0.17	172	4078	4061	4053	4036	4028	4057	4032	543	1205	5000	2910	5	1	10852387	434	-10.80	0.69	12	0.03	-370.00	5819.00	5530	20230705	-27.76	3775	20231026	5.83	4515	-11.52	20240228	3820	4.58	20240125	5530	-27.76	20230705	3775	5.83	20231026	0.32	N	021040	5000	542 억	18718	N	N	N	N
36	20240624	140340	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	-45	5	-1.11	12924950	3214	143.74	4045	4045	4000	5250	2835	4045	4021.18	0.17	172	4078	4061	4053	4036	4028	4057	4032	543	1205	5000	2910	5	1	10852387	434	-10.81	0.69	12	0.03	-370.00	5819.00	5530	20230705	-27.67	3775	20231026	5.96	4515	-11.41	20240228	3820	4.71	20240125	5530	-27.67	20230705	3775	5.96	20231026	0.32	N	021040	5000	542 억	18718	N	N	N	N
37	20240624	130339	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	-40	5	-0.99	11644650	2894	129.43	4045	4045	4005	5250	2835	4045	4023.45	0.17	172	4078	4061	4053	4036	4028	4057	4032	543	1205	5000	2910	5	1	10852387	435	-10.82	0.69	12	0.03	-370.00	5819.00	5530	20230705	-27.58	3775	20231026	6.09	4515	-11.30	20240228	3820	4.84	20240125	5530	-27.58	20230705	3775	6.09	20231026	0.32	N	021040	5000	542 억	18718	N	N	N	N
38	20240624	120340	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	-35	5	-0.87	10066680	2500	111.81	4045	4045	4010	5250	2835	4045	4026.40	0.17	172	4078	4061	4053	4036	4028	4057	4032	543	1205	5000	2910	5	1	10852387	435	-10.84	0.69	12	0.02	-370.00	5819.00	5530	20230705	-27.49	3775	20231026	6.23	4515	-11.18	20240228	3820	4.97	20240125	5530	-27.49	20230705	3775	6.23	20231026	0.32	N	021040	5000	542 억	18718	N	N	N	N
39	20240624	110340	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	-30	5	-0.74	8562930	2125	95.04	4045	4045	4010	5250	2835	4045	4029.34	0.17	172	4078	4061	4053	4036	4028	4057	4032	543	1205	5000	2910	5	1	10852387	436	-10.85	0.69	12	0.02	-370.00	5819.00	5530	20230705	-27.40	3775	20231026	6.36	4515	-11.07	20240228	3820	5.10	20240125	5530	-27.40	20230705	3775	6.36	20231026	0.32	N	021040	5000	542 억	18718	N	N	N	N
40	20240624	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	-30	5	-0.74	8402480	2085	93.25	4045	4045	4015	5250	2835	4045	4029.69	0.17	172	4078	4061	4053	4036	4028	4057	4032	543	1205	5000	2910	5	1	10852387	436	-10.85	0.69	12	0.02	-370.00	5819.00	5530	20230705	-27.40	3775	20231026	6.36	4515	-11.07	20240228	3820	5.10	20240125	5530	-27.40	20230705	3775	6.36	20231026	0.32	N	021040	5000	542 억	18718	N	N	N	N
41	20240624	090340	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	0	3	0.00	1719125	425	19.01	4045	4045	4045	5250	2835	4045	4045.00	0.17	0	4078	4061	4053	4036	4028	4057	4032	543	1205	5000	2910	5	1	10852387	439	-10.93	0.70	12	0.00	-370.00	5819.00	5530	20230705	-26.85	3775	20231026	7.15	4515	-10.41	20240228	3820	5.89	20240125	5530	-26.85	20230705	3775	7.15	20231026	0.32	N	021040	5000	542 억	18718	N	N	N	N
42	20240621	160330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	-25	5	-0.61	9082165	2236	46.40	4070	4070	4045	5290	2850	4070	4061.65	0.17	-47	4093	4081	4063	4051	4033	4087	4057	543	1220	5000	2930	5	1	10852387	439	-10.93	0.70	12	0.02	-370.00	5819.00	5530	20230705	-26.85	3775	20231026	7.15	4515	-10.41	20240228	3820	5.89	20240125	5530	-26.85	20230705	3775	7.15	20231026	0.32	N	021040	5000	542 억	18765	N	N	N	N
43	20240621	150330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	-15	5	-0.37	7110250	1749	36.29	4070	4070	4055	5290	2850	4070	4065.22	0.17	-4	4093	4081	4063	4051	4033	4087	4057	543	1220	5000	2930	5	1	10852387	440	-10.96	0.70	12	0.02	-370.00	5819.00	5530	20230705	-26.67	3775	20231026	7.42	4515	-10.19	20240228	3820	6.15	20240125	5530	-26.67	20230705	3775	7.42	20231026	0.32	N	021040	5000	542 억	18765	N	N	N	N
44	20240621	140329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	-15	5	-0.37	5970685	1468	30.46	4070	4070	4055	5290	2850	4070	4067.15	0.17	-4	4093	4081	4063	4051	4033	4087	4057	543	1220	5000	2930	5	1	10852387	440	-10.96	0.70	12	0.01	-370.00	5819.00	5530	20230705	-26.67	3775	20231026	7.42	4515	-10.19	20240228	3820	6.15	20240125	5530	-26.67	20230705	3775	7.42	20231026	0.32	N	021040	5000	542 억	18765	N	N	N	N
45	20240621	130330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-10	5	-0.25	5390355	1325	27.50	4070	4070	4060	5290	2850	4070	4068.14	0.17	-4	4093	4081	4063	4051	4033	4087	4057	543	1220	5000	2930	5	1	10852387	441	-10.97	0.70	12	0.01	-370.00	5819.00	5530	20230705	-26.58	3775	20231026	7.55	4515	-10.08	20240228	3820	6.28	20240125	5530	-26.58	20230705	3775	7.55	20231026	0.32	N	021040	5000	542 억	18765	N	N	N	N
46	20240621	120331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	0	3	0.00	4768420	1172	24.32	4070	4070	4060	5290	2850	4070	4068.57	0.17	-4	4093	4081	4063	4051	4033	4087	4057	543	1220	5000	2930	5	1	10852387	442	-11.00	0.70	12	0.01	-370.00	5819.00	5530	20230705	-26.40	3775	20231026	7.81	4515	-9.86	20240228	3820	6.54	20240125	5530	-26.40	20230705	3775	7.81	20231026	0.32	N	021040	5000	542 억	18765	N	N	N	N
47	20240621	110331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-10	5	-0.25	2799140	688	14.28	4070	4070	4060	5290	2850	4070	4068.43	0.17	-4	4093	4081	4063	4051	4033	4087	4057	543	1220	5000	2930	5	1	10852387	441	-10.97	0.70	12	0.01	-370.00	5819.00	5530	20230705	-26.58	3775	20231026	7.55	4515	-10.08	20240228	3820	6.28	20240125	5530	-26.58	20230705	3775	7.55	20231026	0.32	N	021040	5000	542 억	18765	N	N	N	N
48	20240621	100329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	-5	5	-0.12	2595910	638	13.24	4070	4070	4065	5290	2850	4070	4068.75	0.17	-4	4093	4081	4063	4051	4033	4087	4057	543	1220	5000	2930	5	1	10852387	441	-10.99	0.70	12	0.01	-370.00	5819.00	5530	20230705	-26.49	3775	20231026	7.68	4515	-9.97	20240228	3820	6.41	20240125	5530	-26.49	20230705	3775	7.68	20231026	0.32	N	021040	5000	542 억	18765	N	N	N	N
49	20240621	090331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	0	3	0.00	293040	72	1.49	4070	4070	4070	5290	2850	4070	4070.00	0.17	-4	4093	4081	4063	4051	4033	4087	4057	543	1220	5000	2930	5	1	10852387	442	-11.00	0.70	12	0.00	-370.00	5819.00	5530	20230705	-26.40	3775	20231026	7.81	4515	-9.86	20240228	3820	6.54	20240125	5530	-26.40	20230705	3775	7.81	20231026	0.32	N	021040	5000	542 억	18765	N	N	N	N
50	20240620	160329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	20	2	0.49	19576150	4819	262.33	4050	4075	4045	5260	2835	4050	4064.20	0.18	-270	4066	4057	4046	4037	4026	4060	4040	543	1210	5000	2910	5	1	10852387	442	-11.00	0.70	12	0.04	-370.00	5819.00	5530	20230705	-26.40	3775	20231026	7.81	4515	-9.86	20240228	3820	6.54	20240125	5530	-26.40	20230705	3775	7.81	20231026	0.32	N	021040	5000	542 억	19035	N	N	N	N
51	20240620	150330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	25	2	0.62	17431765	4292	233.64	4050	4075	4045	5260	2835	4050	4063.50	0.18	-235	4066	4057	4046	4037	4026	4060	4040	543	1210	5000	2910	5	1	10852387	442	-11.01	0.70	12	0.04	-370.00	5819.00	5530	20230705	-26.31	3775	20231026	7.95	4515	-9.75	20240228	3820	6.68	20240125	5530	-26.31	20230705	3775	7.95	20231026	0.32	N	021040	5000	542 억	19035	N	N	N	N
52	20240620	140329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	25	2	0.62	16251170	4002	217.86	4050	4075	4045	5260	2835	4050	4062.85	0.18	-204	4066	4057	4046	4037	4026	4060	4040	543	1210	5000	2910	5	1	10852387	442	-11.01	0.70	12	0.04	-370.00	5819.00	5530	20230705	-26.31	3775	20231026	7.95	4515	-9.75	20240228	3820	6.68	20240125	5530	-26.31	20230705	3775	7.95	20231026	0.32	N	021040	5000	542 억	19035	N	N	N	N
53	20240620	130330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	25	2	0.62	15827370	3898	212.19	4050	4075	4045	5260	2835	4050	4062.46	0.18	-204	4066	4057	4046	4037	4026	4060	4040	543	1210	5000	2910	5	1	10852387	442	-11.01	0.70	12	0.04	-370.00	5819.00	5530	20230705	-26.31	3775	20231026	7.95	4515	-9.75	20240228	3820	6.68	20240125	5530	-26.31	20230705	3775	7.95	20231026	0.32	N	021040	5000	542 억	19035	N	N	N	N
54	20240620	120329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	25	2	0.62	15419870	3798	206.75	4050	4075	4045	5260	2835	4050	4062.07	0.18	-204	4066	4057	4046	4037	4026	4060	4040	543	1210	5000	2910	5	1	10852387	442	-11.01	0.70	12	0.03	-370.00	5819.00	5530	20230705	-26.31	3775	20231026	7.95	4515	-9.75	20240228	3820	6.68	20240125	5530	-26.31	20230705	3775	7.95	20231026	0.32	N	021040	5000	542 억	19035	N	N	N	N
55	20240620	110330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	25	2	0.62	15407705	3795	206.59	4050	4075	4045	5260	2835	4050	4062.07	0.18	-204	4066	4057	4046	4037	4026	4060	4040	543	1210	5000	2910	5	1	10852387	442	-11.01	0.70	12	0.03	-370.00	5819.00	5530	20230705	-26.31	3775	20231026	7.95	4515	-9.75	20240228	3820	6.68	20240125	5530	-26.31	20230705	3775	7.95	20231026	0.32	N	021040	5000	542 억	19035	N	N	N	N
56	20240620	100331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	-5	5	-0.12	6358495	1570	85.47	4050	4050	4045	5260	2835	4050	4049.99	0.18	0	4066	4057	4046	4037	4026	4060	4040	543	1210	5000	2910	5	1	10852387	439	-10.93	0.70	12	0.01	-370.00	5819.00	5530	20230705	-26.85	3775	20231026	7.15	4515	-10.41	20240228	3820	5.89	20240125	5530	-26.85	20230705	3775	7.15	20231026	0.32	N	021040	5000	542 억	19035	N	N	N	N
57	20240620	090334	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	0	3	0.00	2648700	654	35.60	4050	4050	4050	5260	2835	4050	4050.00	0.18	0	4066	4057	4046	4037	4026	4060	4040	543	1210	5000	2910	5	1	10852387	440	-10.95	0.70	12	0.01	-370.00	5819.00	5530	20230705	-26.76	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5530	-26.76	20230705	3775	7.28	20231026	0.32	N	021040	5000	542 억	19035	N	N	N	N
58	20240619	160328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	0	3	0.00	7434155	1837	32.10	4050	4055	4035	5260	2835	4050	4046.89	0.18	-65	4056	4052	4046	4042	4036	4055	4045	543	1210	5000	2910	5	1	10852387	440	-10.95	0.70	12	0.02	-370.00	5819.00	5530	20230705	-26.76	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5530	-26.76	20230705	3775	7.28	20231026	0.32	N	021040	5000	542 억	19100	N	N	N	N
59	20240619	150327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	0	3	0.00	6444785	1592	27.82	4050	4055	4040	5260	2835	4050	4048.22	0.18	0	4056	4052	4046	4042	4036	4055	4045	543	1210	5000	2910	5	1	10852387	440	-10.95	0.70	12	0.01	-370.00	5819.00	5530	20230705	-26.76	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5530	-26.76	20230705	3775	7.28	20231026	0.32	N	021040	5000	542 억	19100	N	N	N	N
60	20240619	140331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	-10	5	-0.25	6194285	1530	26.74	4050	4055	4040	5260	2835	4050	4048.55	0.18	0	4056	4052	4046	4042	4036	4055	4045	543	1210	5000	2910	5	1	10852387	438	-10.92	0.69	12	0.01	-370.00	5819.00	5530	20230705	-26.94	3775	20231026	7.02	4515	-10.52	20240228	3820	5.76	20240125	5530	-26.94	20230705	3775	7.02	20231026	0.32	N	021040	5000	542 억	19100	N	N	N	N
61	20240619	130328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	0	3	0.00	4440375	1096	19.15	4050	4055	4050	5260	2835	4050	4051.45	0.18	0	4056	4052	4046	4042	4036	4055	4045	543	1210	5000	2910	5	1	10852387	440	-10.95	0.70	12	0.01	-370.00	5819.00	5530	20230705	-26.76	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5530	-26.76	20230705	3775	7.28	20231026	0.32	N	021040	5000	542 억	19100	N	N	N	N
62	20240619	120327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	5	2	0.12	4140675	1022	17.86	4050	4055	4050	5260	2835	4050	4051.55	0.18	0	4056	4052	4046	4042	4036	4055	4045	543	1210	5000	2910	5	1	10852387	440	-10.96	0.70	12	0.01	-370.00	5819.00	5530	20230705	-26.67	3775	20231026	7.42	4515	-10.19	20240228	3820	6.15	20240125	5530	-26.67	20230705	3775	7.42	20231026	0.32	N	021040	5000	542 억	19100	N	N	N	N
63	20240619	110329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	5	2	0.12	3812220	941	16.45	4050	4055	4050	5260	2835	4050	4051.25	0.18	0	4056	4052	4046	4042	4036	4055	4045	543	1210	5000	2910	5	1	10852387	440	-10.96	0.70	12	0.01	-370.00	5819.00	5530	20230705	-26.67	3775	20231026	7.42	4515	-10.19	20240228	3820	6.15	20240125	5530	-26.67	20230705	3775	7.42	20231026	0.32	N	021040	5000	542 억	19100	N	N	N	N
64	20240619	100331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	0	3	0.00	76950	19	0.33	4050	4050	4050	5260	2835	4050	4050.00	0.18	0	4056	4052	4046	4042	4036	4055	4045	543	1210	5000	2910	5	1	10852387	440	-10.95	0.70	12	0.00	-370.00	5819.00	5530	20230705	-26.76	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5530	-26.76	20230705	3775	7.28	20231026	0.32	N	021040	5000	542 억	19100	N	N	N	N
65	20240619	090334	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	0	3	0.00	28350	7	0.12	0	0	0	5260	2835	4050	0.00	0.18	0	4056	4052	4046	4042	4036	4055	4045	543	1210	5000	2910	5	1	10852387	440	-10.95	0.70	12	0.00	-370.00	5819.00	5530	20230705	-26.76	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5530	-26.76	20230705	3775	7.28	20231026	0.32	N	021040	5000	542 억	19100	N	N	N	N
66	20240618	160327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	10	2	0.25	23148530	5722	109.37	4045	4050	4040	5250	2830	4040	4045.54	0.18	-73	4050	4045	4035	4030	4020	4047	4032	543	1210	5000	2900	5	1	10852387	440	-10.95	0.70	12	0.05	-370.00	5819.00	5530	20230705	-26.76	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5530	-26.76	20230705	3775	7.28	20231026	0.32	N	021040	5000	542 억	19173	N	N	N	N
67	20240618	150325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	5	2	0.12	22861155	5651	108.01	4045	4050	4040	5250	2830	4040	4045.51	0.18	-35	4050	4045	4035	4030	4020	4047	4032	543	1210	5000	2900	5	1	10852387	439	-10.93	0.70	12	0.05	-370.00	5819.00	5530	20230705	-26.85	3775	20231026	7.15	4515	-10.41	20240228	3820	5.89	20240125	5530	-26.85	20230705	3775	7.15	20231026	0.32	N	021040	5000	542 억	19173	N	N	N	N
68	20240618	140325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	10	2	0.25	21101580	5216	99.69	4045	4050	4040	5250	2830	4040	4045.56	0.18	0	4050	4045	4035	4030	4020	4047	4032	543	1210	5000	2900	5	1	10852387	440	-10.95	0.70	12	0.05	-370.00	5819.00	5530	20230705	-26.76	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5530	-26.76	20230705	3775	7.28	20231026	0.32	N	021040	5000	542 억	19173	N	N	N	N
69	20240618	130329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	5	2	0.12	16572155	4097	78.31	4045	4045	4040	5250	2830	4040	4044.96	0.18	0	4050	4045	4035	4030	4020	4047	4032	543	1210	5000	2900	5	1	10852387	439	-10.93	0.70	12	0.04	-370.00	5819.00	5530	20230705	-26.85	3775	20231026	7.15	4515	-10.41	20240228	3820	5.89	20240125	5530	-26.85	20230705	3775	7.15	20231026	0.32	N	021040	5000	542 억	19173	N	N	N	N
70	20240618	120328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	5	2	0.12	5780105	1429	27.31	4045	4045	4040	5250	2830	4040	4044.88	0.18	0	4050	4045	4035	4030	4020	4047	4032	543	1210	5000	2900	5	1	10852387	439	-10.93	0.70	12	0.01	-370.00	5819.00	5530	20230705	-26.85	3775	20231026	7.15	4515	-10.41	20240228	3820	5.89	20240125	5530	-26.85	20230705	3775	7.15	20231026	0.32	N	021040	5000	542 억	19173	N	N	N	N
71	20240618	110326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	5	2	0.12	5670895	1402	26.80	4045	4045	4040	5250	2830	4040	4044.89	0.18	0	4050	4045	4035	4030	4020	4047	4032	543	1210	5000	2900	5	1	10852387	439	-10.93	0.70	12	0.01	-370.00	5819.00	5530	20230705	-26.85	3775	20231026	7.15	4515	-10.41	20240228	3820	5.89	20240125	5530	-26.85	20230705	3775	7.15	20231026	0.32	N	021040	5000	542 억	19173	N	N	N	N
72	20240618	100327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	5	2	0.12	679525	168	3.21	4045	4045	4045	5250	2830	4040	4045.00	0.18	0	4050	4045	4035	4030	4020	4047	4032	543	1210	5000	2900	5	1	10852387	439	-10.93	0.70	12	0.00	-370.00	5819.00	5530	20230705	-26.85	3775	20231026	7.15	4515	-10.41	20240228	3820	5.89	20240125	5530	-26.85	20230705	3775	7.15	20231026	0.32	N	021040	5000	542 억	19173	N	N	N	N
73	20240618	090330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	5	2	0.12	36370	9	0.17	4045	4045	4045	5250	2830	4040	4045.00	0.18	0	4050	4045	4035	4030	4020	4047	4032	543	1210	5000	2900	5	1	10852387	439	-10.93	0.70	12	0.00	-370.00	5819.00	5530	20230705	-26.85	3775	20231026	7.15	4515	-10.41	20240228	3820	5.89	20240125	5530	-26.85	20230705	3775	7.15	20231026	0.32	N	021040	5000	542 억	19173	N	N	N	N
74	20240617	160325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	10	2	0.25	21090175	5232	154.93	4035	4040	4025	5230	2825	4030	4031.11	0.18	-71	4053	4041	4028	4016	4003	4047	4022	543	1200	5000	2900	5	1	10852387	438	-10.92	0.69	12	0.05	-370.00	5819.00	5530	20230705	-26.94	3775	20231026	7.02	4515	-10.52	20240228	3820	5.76	20240125	5530	-26.94	20230705	3775	7.02	20231026	0.32	N	021040	5000	542 억	19244	N	N	N	N
75	20240617	150329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	-5	5	-0.12	20432255	5069	150.10	4035	4040	4025	5230	2825	4030	4030.93	0.18	-29	4053	4041	4028	4016	4003	4047	4022	543	1200	5000	2900	5	1	10852387	437	-10.88	0.69	12	0.05	-370.00	5819.00	5530	20230705	-27.22	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	5530	-27.22	20230705	3775	6.62	20231026	0.32	N	021040	5000	542 억	19244	N	N	N	N
76	20240617	140324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	0	3	0.00	18413665	4568	135.27	4035	4040	4025	5230	2825	4030	4031.15	0.18	-29	4053	4041	4028	4016	4003	4047	4022	543	1200	5000	2900	5	1	10852387	437	-10.89	0.69	12	0.04	-370.00	5819.00	5530	20230705	-27.12	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5530	-27.12	20230705	3775	6.75	20231026	0.32	N	021040	5000	542 억	19244	N	N	N	N
77	20240617	130323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	0	3	0.00	13166035	3267	96.74	4035	4035	4025	5230	2825	4030	4030.01	0.18	-29	4053	4041	4028	4016	4003	4047	4022	543	1200	5000	2900	5	1	10852387	437	-10.89	0.69	12	0.03	-370.00	5819.00	5530	20230705	-27.12	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5530	-27.12	20230705	3775	6.75	20231026	0.32	N	021040	5000	542 억	19244	N	N	N	N
78	20240617	120324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	-5	5	-0.12	13153945	3264	96.65	4035	4035	4025	5230	2825	4030	4030.01	0.18	-29	4053	4041	4028	4016	4003	4047	4022	543	1200	5000	2900	5	1	10852387	437	-10.88	0.69	12	0.03	-370.00	5819.00	5530	20230705	-27.22	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	5530	-27.22	20230705	3775	6.62	20231026	0.32	N	021040	5000	542 억	19244	N	N	N	N
79	20240617	110323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	-5	5	-0.12	12348945	3064	90.73	4035	4035	4025	5230	2825	4030	4030.41	0.18	-29	4053	4041	4028	4016	4003	4047	4022	543	1200	5000	2900	5	1	10852387	437	-10.88	0.69	12	0.03	-370.00	5819.00	5530	20230705	-27.22	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	5530	-27.22	20230705	3775	6.62	20231026	0.32	N	021040	5000	542 억	19244	N	N	N	N
80	20240617	100325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4035	5	2	0.12	4059750	1007	29.82	4035	4035	4030	5230	2825	4030	4033.38	0.18	-29	4053	4041	4028	4016	4003	4047	4022	543	1200	5000	2900	5	1	10852387	438	-10.91	0.69	12	0.01	-370.00	5819.00	5530	20230705	-27.03	3775	20231026	6.89	4515	-10.63	20240228	3820	5.63	20240125	5530	-27.03	20230705	3775	6.89	20231026	0.32	N	021040	5000	542 억	19244	N	N	N	N
81	20240617	090325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	0	3	0.00	2410040	598	17.71	4035	4035	4030	5230	2825	4030	4032.17	0.18	-29	4053	4041	4028	4016	4003	4047	4022	543	1200	5000	2900	5	1	10852387	437	-10.89	0.69	12	0.01	-370.00	5819.00	5530	20230705	-27.12	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5530	-27.12	20230705	3775	6.75	20231026	0.32	N	021040	5000	542 억	19244	N	N	N	N
82	20240614	160300	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	10	2	0.25	13588240	3377	243.65	4025	4040	4015	5220	2815	4020	4023.78	0.18	-20	4033	4026	4023	4016	4013	4025	4015	543	1200	5000	2890	5	1	10852387	437	-10.89	0.69	12	0.03	-370.00	5819.00	5530	20230705	-27.12	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5530	-27.12	20230705	3775	6.75	20231026	0.32	N	021040	5000	542 억	19264	N	N	N	N
83	20240614	150301	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	-5	5	-0.12	13343295	3316	239.25	4025	4040	4015	5220	2815	4020	4023.93	0.18	40	4033	4026	4023	4016	4013	4025	4015	543	1200	5000	2890	5	1	10852387	436	-10.85	0.69	12	0.03	-370.00	5819.00	5530	20230705	-27.40	3775	20231026	6.36	4515	-11.07	20240228	3820	5.10	20240125	5530	-27.40	20230705	3775	6.36	20231026	0.32	N	021040	5000	542 억	19264	N	N	N	N
84	20240614	140300	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	0	3	0.00	11740720	2917	210.46	4025	4040	4020	5220	2815	4020	4024.95	0.18	40	4033	4026	4023	4016	4013	4025	4015	543	1200	5000	2890	5	1	10852387	436	-10.86	0.69	12	0.03	-370.00	5819.00	5530	20230705	-27.31	3775	20231026	6.49	4515	-10.96	20240228	3820	5.24	20240125	5530	-27.31	20230705	3775	6.49	20231026	0.32	N	021040	5000	542 억	19264	N	N	N	N
85	20240614	130300	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	5	2	0.12	10034360	2493	179.87	4025	4040	4020	5220	2815	4020	4025.04	0.18	0	4033	4026	4023	4016	4013	4025	4015	543	1200	5000	2890	5	1	10852387	437	-10.88	0.69	12	0.02	-370.00	5819.00	5530	20230705	-27.22	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	5530	-27.22	20230705	3775	6.62	20231026	0.32	N	021040	5000	542 억	19264	N	N	N	N
86	20240614	120302	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	20	2	0.50	5655160	1405	101.37	4025	4040	4020	5220	2815	4020	4025.08	0.18	0	4033	4026	4023	4016	4013	4025	4015	543	1200	5000	2890	5	1	10852387	438	-10.92	0.69	12	0.01	-370.00	5819.00	5530	20230705	-26.94	3775	20231026	7.02	4515	-10.52	20240228	3820	5.76	20240125	5530	-26.94	20230705	3775	7.02	20231026	0.32	N	021040	5000	542 억	19264	N	N	N	N
87	20240614	110319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	20	2	0.50	4976620	1237	89.25	4025	4040	4020	5220	2815	4020	4023.17	0.18	0	4033	4026	4023	4016	4013	4025	4015	543	1200	5000	2890	5	1	10852387	438	-10.92	0.69	12	0.01	-370.00	5819.00	5530	20230705	-26.94	3775	20231026	7.02	4515	-10.52	20240228	3820	5.76	20240125	5530	-26.94	20230705	3775	7.02	20231026	0.32	N	021040	5000	542 억	19264	N	N	N	N
88	20240614	100319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	5	2	0.12	338030	84	6.06	4025	4025	4025	5220	2815	4020	4025.00	0.18	0	4033	4026	4023	4016	4013	4025	4015	543	1200	5000	2890	5	1	10852387	437	-10.88	0.69	12	0.00	-370.00	5819.00	5530	20230705	-27.22	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	5530	-27.22	20230705	3775	6.62	20231026	0.32	N	021040	5000	542 억	19264	N	N	N	N
89	20240614	090321	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	5	2	0.12	338030	84	6.06	4025	4025	4025	5220	2815	4020	4025.00	0.18	0	4033	4026	4023	4016	4013	4025	4015	543	1200	5000	2890	5	1	10852387	437	-10.88	0.69	12	0.00	-370.00	5819.00	5530	20230705	-27.22	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	5530	-27.22	20230705	3775	6.62	20231026	0.32	N	021040	5000	542 억	19264	N	N	N	N
90	20240613	160318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	0	3	0.00	5576470	1386	52.32	4025	4030	4020	5220	2815	4020	4023.43	0.18	-103	4050	4035	4025	4010	4000	4042	4017	543	1200	5000	2890	5	1	10852387	436	-10.86	0.69	12	0.01	-370.00	5819.00	5530	20230705	-27.31	3775	20231026	6.49	4515	-10.96	20240228	3820	5.24	20240125	5530	-27.31	20230705	3775	6.49	20231026	0.32	N	021040	5000	542 억	19367	N	N	N	N
91	20240613	150323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	10	2	0.25	3482020	865	32.65	4025	4030	4020	5220	2815	4020	4025.46	0.18	-16	4050	4035	4025	4010	4000	4042	4017	543	1200	5000	2890	5	1	10852387	437	-10.89	0.69	12	0.01	-370.00	5819.00	5530	20230705	-27.12	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5530	-27.12	20230705	3775	6.75	20231026	0.32	N	021040	5000	542 억	19367	N	N	N	N
92	20240613	140318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	5	2	0.12	3401455	845	31.90	4025	4030	4020	5220	2815	4020	4025.39	0.18	-16	4050	4035	4025	4010	4000	4042	4017	543	1200	5000	2890	5	1	10852387	437	-10.88	0.69	12	0.01	-370.00	5819.00	5530	20230705	-27.22	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	5530	-27.22	20230705	3775	6.62	20231026	0.32	N	021040	5000	542 억	19367	N	N	N	N
93	20240613	130320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	10	2	0.25	2596455	645	24.35	4025	4030	4020	5220	2815	4020	4025.51	0.18	-16	4050	4035	4025	4010	4000	4042	4017	543	1200	5000	2890	5	1	10852387	437	-10.89	0.69	12	0.01	-370.00	5819.00	5530	20230705	-27.12	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5530	-27.12	20230705	3775	6.75	20231026	0.32	N	021040	5000	542 억	19367	N	N	N	N
94	20240613	120319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	5	2	0.12	1481095	368	13.89	4025	4030	4020	5220	2815	4020	4024.71	0.18	-16	4050	4035	4025	4010	4000	4042	4017	543	1200	5000	2890	5	1	10852387	437	-10.88	0.69	12	0.00	-370.00	5819.00	5530	20230705	-27.22	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	5530	-27.22	20230705	3775	6.62	20231026	0.32	N	021040	5000	542 억	19367	N	N	N	N
95	20240613	110316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	10	2	0.25	902120	224	8.46	4025	4030	4025	5220	2815	4020	4027.32	0.18	-16	4050	4035	4025	4010	4000	4042	4017	543	1200	5000	2890	5	1	10852387	437	-10.89	0.69	12	0.00	-370.00	5819.00	5530	20230705	-27.12	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5530	-27.12	20230705	3775	6.75	20231026	0.32	N	021040	5000	542 억	19367	N	N	N	N
96	20240613	100318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	10	2	0.25	861845	214	8.08	4025	4030	4025	5220	2815	4020	4027.31	0.18	-16	4050	4035	4025	4010	4000	4042	4017	543	1200	5000	2890	5	1	10852387	437	-10.89	0.69	12	0.00	-370.00	5819.00	5530	20230705	-27.12	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5530	-27.12	20230705	3775	6.75	20231026	0.32	N	021040	5000	542 억	19367	N	N	N	N
97	20240613	090320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	5	2	0.12	442750	110	4.15	4025	4025	4025	5220	2815	4020	4025.00	0.18	-16	4050	4035	4025	4010	4000	4042	4017	543	1200	5000	2890	5	1	10852387	437	-10.88	0.69	12	0.00	-370.00	5819.00	5530	20230705	-27.22	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	5530	-27.22	20230705	3775	6.62	20231026	0.32	N	021040	5000	542 억	19367	N	N	N	N
98	20240612	160314	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	5	2	0.12	10666860	2649	48.42	4015	4040	4015	5210	2815	4015	4026.75	0.18	77	4055	4035	4020	4000	3985	4027	3992	543	1195	5000	2890	5	1	10852387	436	-10.86	0.69	12	0.02	-370.00	5819.00	5530	20230705	-27.31	3775	20231026	6.49	4515	-10.96	20240228	3820	5.24	20240125	5530	-27.31	20230705	3775	6.49	20231026	0.32	N	021040	5000	542 억	19290	N	N	N	N
99	20240612	150321	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	5	2	0.12	10666860	2649	48.42	4015	4040	4015	5210	2815	4015	4026.75	0.18	77	4055	4035	4020	4000	3985	4027	3992	543	1195	5000	2890	5	1	10852387	436	-10.86	0.69	12	0.02	-370.00	5819.00	5530	20230705	-27.31	3775	20231026	6.49	4515	-10.96	20240228	3820	5.24	20240125	5530	-27.31	20230705	3775	6.49	20231026	0.32	N	021040	5000	542 억	19290	N	N	N	N
100	20240612	140317	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	25	2	0.62	3559970	883	16.14	4015	4040	4015	5210	2815	4015	4031.68	0.18	0	4055	4035	4020	4000	3985	4027	3992	543	1195	5000	2890	5	1	10852387	438	-10.92	0.69	12	0.01	-370.00	5819.00	5530	20230705	-26.94	3775	20231026	7.02	4515	-10.52	20240228	3820	5.76	20240125	5530	-26.94	20230705	3775	7.02	20231026	0.32	N	021040	5000	542 억	19290	N	N	N	N
101	20240612	130316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	25	2	0.62	3559970	883	16.14	4015	4040	4015	5210	2815	4015	4031.68	0.18	0	4055	4035	4020	4000	3985	4027	3992	543	1195	5000	2890	5	1	10852387	438	-10.92	0.69	12	0.01	-370.00	5819.00	5530	20230705	-26.94	3775	20231026	7.02	4515	-10.52	20240228	3820	5.76	20240125	5530	-26.94	20230705	3775	7.02	20231026	0.32	N	021040	5000	542 억	19290	N	N	N	N
102	20240612	120316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	15	2	0.37	1262595	314	5.74	4015	4030	4015	5210	2815	4015	4021.00	0.18	0	4055	4035	4020	4000	3985	4027	3992	543	1195	5000	2890	5	1	10852387	437	-10.89	0.69	12	0.00	-370.00	5819.00	5530	20230705	-27.12	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5530	-27.12	20230705	3775	6.75	20231026	0.32	N	021040	5000	542 억	19290	N	N	N	N
103	20240612	110315	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	0	3	0.00	602770	150	2.74	4015	4020	4015	5210	2815	4015	4018.47	0.18	0	4055	4035	4020	4000	3985	4027	3992	543	1195	5000	2890	5	1	10852387	436	-10.85	0.69	12	0.00	-370.00	5819.00	5530	20230705	-27.40	3775	20231026	6.36	4515	-11.07	20240228	3820	5.10	20240125	5530	-27.40	20230705	3775	6.36	20231026	0.32	N	021040	5000	542 억	19290	N	N	N	N
104	20240612	100316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	0	3	0.00	602770	150	2.74	4015	4020	4015	5210	2815	4015	4018.47	0.18	0	4055	4035	4020	4000	3985	4027	3992	543	1195	5000	2890	5	1	10852387	436	-10.85	0.69	12	0.00	-370.00	5819.00	5530	20230705	-27.40	3775	20231026	6.36	4515	-11.07	20240228	3820	5.10	20240125	5530	-27.40	20230705	3775	6.36	20231026	0.32	N	021040	5000	542 억	19290	N	N	N	N
105	20240612	090316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	0	3	0.00	0	0	0.00	0	0	0	5210	2815	4015	0.00	0.18	0	4055	4035	4020	4000	3985	4027	3992	543	1195	5000	2890	5	1	10852387	436	-10.85	0.69	12	0.00	-370.00	5819.00	5530	20230705	-27.40	3775	20231026	6.36	4515	-11.07	20240228	3820	5.10	20240125	5530	-27.40	20230705	3775	6.36	20231026	0.32	N	021040	5000	542 억	19290	N	N	N	N
106	20240610	160313	57	100.00	KOSDAQ	금속	N	N	N	N	N	4035	-75	5	-1.82	34043425	8397	242.76	4110	4110	4015	5340	2880	4110	4053.92	0.18	-546	4130	4120	4105	4095	4080	4125	4100	543	1230	5000	2950	5	1	10852387	438	-10.91	0.69	12	0.08	-370.00	5819.00	5530	20230705	-27.03	3775	20231026	6.89	4515	-10.63	20240228	3820	5.63	20240125	5530	-27.03	20230705	3775	6.89	20231026	0.32	N	021040	5000	542 억	19827	N	N	N	N
107	20240610	150315	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	-60	5	-1.46	30493670	7519	217.37	4110	4110	4015	5340	2880	4110	4055.20	0.18	-432	4130	4120	4105	4095	4080	4125	4100	543	1230	5000	2950	5	1	10852387	440	-10.95	0.70	12	0.07	-370.00	5819.00	5530	20230705	-26.76	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5530	-26.76	20230705	3775	7.28	20231026	0.32	N	021040	5000	542 억	19827	N	N	N	N
108	20240610	140314	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	-60	5	-1.46	30493670	7519	217.37	4110	4110	4015	5340	2880	4110	4055.20	0.18	-432	4130	4120	4105	4095	4080	4125	4100	543	1230	5000	2950	5	1	10852387	440	-10.95	0.70	12	0.07	-370.00	5819.00	5530	20230705	-26.76	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5530	-26.76	20230705	3775	7.28	20231026	0.32	N	021040	5000	542 억	19827	N	N	N	N
109	20240610	130314	57	100.00	KOSDAQ	금속	N	N	N	N	N	4035	-75	5	-1.82	29712020	7326	211.80	4110	4110	4015	5340	2880	4110	4055.34	0.18	-343	4130	4120	4105	4095	4080	4125	4100	543	1230	5000	2950	5	1	10852387	438	-10.91	0.69	12	0.07	-370.00	5819.00	5530	20230705	-27.03	3775	20231026	6.89	4515	-10.63	20240228	3820	5.63	20240125	5530	-27.03	20230705	3775	6.89	20231026	0.32	N	021040	5000	542 억	19827	N	N	N	N
110	20240610	120314	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	-80	5	-1.95	25862630	6372	184.22	4110	4110	4015	5340	2880	4110	4058.40	0.18	-343	4130	4120	4105	4095	4080	4125	4100	543	1230	5000	2950	5	1	10852387	437	-10.89	0.69	12	0.06	-370.00	5819.00	5530	20230705	-27.12	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5530	-27.12	20230705	3775	6.75	20231026	0.32	N	021040	5000	542 억	19827	N	N	N	N
111	20240610	110316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	-40	5	-0.97	13646195	3342	96.62	4110	4110	4070	5340	2880	4110	4082.85	0.18	-432	4130	4120	4105	4095	4080	4125	4100	543	1230	5000	2950	5	1	10852387	442	-11.00	0.70	12	0.03	-370.00	5819.00	5530	20230705	-26.40	3775	20231026	7.81	4515	-9.86	20240228	3820	6.54	20240125	5530	-26.40	20230705	3775	7.81	20231026	0.32	N	021040	5000	542 억	19827	N	N	N	N
112	20240610	100316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	-10	5	-0.24	5616235	1371	39.64	4110	4110	4075	5340	2880	4110	4095.96	0.18	-523	4130	4120	4105	4095	4080	4125	4100	543	1230	5000	2950	5	1	10852387	445	-11.08	0.70	12	0.01	-370.00	5819.00	5530	20230705	-25.86	3775	20231026	8.61	4515	-9.19	20240228	3820	7.33	20240125	5530	-25.86	20230705	3775	8.61	20231026	0.32	N	021040	5000	542 억	19827	N	N	N	N
113	20240610	090319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	-5	5	-0.12	2140830	521	15.06	4110	4110	4105	5340	2880	4110	4108.99	0.18	-473	4130	4120	4105	4095	4080	4125	4100	543	1230	5000	2950	5	1	10852387	445	-11.09	0.71	12	0.00	-370.00	5819.00	5530	20230705	-25.77	3775	20231026	8.74	4515	-9.08	20240228	3820	7.46	20240125	5530	-25.77	20230705	3775	8.74	20231026	0.32	N	021040	5000	542 억	19827	N	N	N	N
114	20240607	160323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	10	2	0.24	14190640	3459	26.15	4100	4115	4090	5330	2870	4100	4102.62	0.18	-122	4130	4115	4095	4080	4060	4122	4087	543	1230	5000	2950	5	1	10852387	446	-11.11	0.71	12	0.03	-370.00	5819.00	5530	20230705	-25.68	3775	20231026	8.87	4515	-8.97	20240228	3820	7.59	20240125	5530	-25.68	20230705	3775	8.87	20231026	0.32	N	021040	5000	542 억	20049	N	N	N	N
115	20240607	150325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	10	2	0.24	13293830	3241	24.50	4100	4110	4090	5330	2870	4100	4101.83	0.18	-90	4130	4115	4095	4080	4060	4122	4087	543	1230	5000	2950	5	1	10852387	446	-11.11	0.71	12	0.03	-370.00	5819.00	5530	20230705	-25.68	3775	20231026	8.87	4515	-8.97	20240228	3820	7.59	20240125	5530	-25.68	20230705	3775	8.87	20231026	0.32	N	021040	5000	542 억	20049	N	N	N	N
116	20240607	140323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	0	3	0.00	9945955	2426	18.34	4100	4105	4090	5330	2870	4100	4099.72	0.18	-103	4130	4115	4095	4080	4060	4122	4087	543	1230	5000	2950	5	1	10852387	445	-11.08	0.70	12	0.02	-370.00	5819.00	5530	20230705	-25.86	3775	20231026	8.61	4515	-9.19	20240228	3820	7.33	20240125	5530	-25.86	20230705	3775	8.61	20231026	0.32	N	021040	5000	542 억	20049	N	N	N	N
117	20240607	130324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	5	2	0.12	9900855	2415	18.26	4100	4105	4090	5330	2870	4100	4099.72	0.18	-103	4130	4115	4095	4080	4060	4122	4087	543	1230	5000	2950	5	1	10852387	445	-11.09	0.71	12	0.02	-370.00	5819.00	5530	20230705	-25.77	3775	20231026	8.74	4515	-9.08	20240228	3820	7.46	20240125	5530	-25.77	20230705	3775	8.74	20231026	0.32	N	021040	5000	542 억	20049	N	N	N	N
118	20240607	120323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	5	2	0.12	9703815	2367	17.90	4100	4105	4090	5330	2870	4100	4099.61	0.18	-103	4130	4115	4095	4080	4060	4122	4087	543	1230	5000	2950	5	1	10852387	445	-11.09	0.71	12	0.02	-370.00	5819.00	5530	20230705	-25.77	3775	20231026	8.74	4515	-9.08	20240228	3820	7.46	20240125	5530	-25.77	20230705	3775	8.74	20231026	0.32	N	021040	5000	542 억	20049	N	N	N	N
119	20240607	110323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	5	2	0.12	9699710	2366	17.89	4100	4105	4090	5330	2870	4100	4099.60	0.18	-103	4130	4115	4095	4080	4060	4122	4087	543	1230	5000	2950	5	1	10852387	445	-11.09	0.71	12	0.02	-370.00	5819.00	5530	20230705	-25.77	3775	20231026	8.74	4515	-9.08	20240228	3820	7.46	20240125	5530	-25.77	20230705	3775	8.74	20231026	0.32	N	021040	5000	542 억	20049	N	N	N	N
120	20240607	100322	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	0	3	0.00	8921600	2176	16.45	4100	4100	4100	5330	2870	4100	4100.00	0.18	-102	4130	4115	4095	4080	4060	4122	4087	543	1230	5000	2950	5	1	10852387	445	-11.08	0.70	12	0.02	-370.00	5819.00	5530	20230705	-25.86	3775	20231026	8.61	4515	-9.19	20240228	3820	7.33	20240125	5530	-25.86	20230705	3775	8.61	20231026	0.32	N	021040	5000	542 억	20049	N	N	N	N
121	20240607	090320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	0	3	0.00	2537900	619	4.68	4100	4100	4100	5330	2870	4100	4100.00	0.18	-1	4130	4115	4095	4080	4060	4122	4087	543	1230	5000	2950	5	1	10852387	445	-11.08	0.70	12	0.01	-370.00	5819.00	5530	20230705	-25.86	3775	20231026	8.61	4515	-9.19	20240228	3820	7.33	20240125	5530	-25.86	20230705	3775	8.61	20231026	0.32	N	021040	5000	542 억	20049	N	N	N	N
122	20240605	160320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	10	2	0.24	52072535	12726	193.46	4090	4110	4075	5310	2865	4090	4091.84	0.20	-1654	4123	4106	4078	4061	4033	4115	4070	543	1220	5000	2940	5	1	10852387	445	-11.08	0.70	12	0.12	-370.00	5819.00	5530	20230705	-25.86	3775	20231026	8.61	4515	-9.19	20240228	3820	7.33	20240125	5530	-25.86	20230705	3775	8.61	20231026	0.32	N	021040	5000	542 억	21703	N	N	N	N
123	20240605	150320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	-10	5	-0.24	51623475	12616	191.79	4090	4110	4080	5310	2865	4090	4091.92	0.20	-1658	4123	4106	4078	4061	4033	4115	4070	543	1220	5000	2940	5	1	10852387	443	-11.03	0.70	12	0.12	-370.00	5819.00	5530	20230705	-26.22	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	5530	-26.22	20230705	3775	8.08	20231026	0.32	N	021040	5000	542 억	21703	N	N	N	N
124	20240605	140319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	0	3	0.00	35290720	8614	130.95	4090	4110	4090	5310	2865	4090	4097.00	0.20	-1659	4123	4106	4078	4061	4033	4115	4070	543	1220	5000	2940	5	1	10852387	444	-11.05	0.70	12	0.08	-370.00	5819.00	5530	20230705	-26.04	3775	20231026	8.34	4515	-9.41	20240228	3820	7.07	20240125	5530	-26.04	20230705	3775	8.34	20231026	0.32	N	021040	5000	542 억	21703	N	N	N	N
125	20240605	130321	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	20	2	0.49	26056495	6362	96.72	4090	4110	4090	5310	2865	4090	4095.75	0.20	-1661	4123	4106	4078	4061	4033	4115	4070	543	1220	5000	2940	5	1	10852387	446	-11.11	0.71	12	0.06	-370.00	5819.00	5530	20230705	-25.68	3775	20231026	8.87	4515	-8.97	20240228	3820	7.59	20240125	5530	-25.68	20230705	3775	8.87	20231026	0.32	N	021040	5000	542 억	21703	N	N	N	N
126	20240605	120320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	10	2	0.24	17471510	4269	64.90	4090	4100	4090	5310	2865	4090	4092.72	0.20	-1661	4123	4106	4078	4061	4033	4115	4070	543	1220	5000	2940	5	1	10852387	445	-11.08	0.70	12	0.04	-370.00	5819.00	5530	20230705	-25.86	3775	20231026	8.61	4515	-9.19	20240228	3820	7.33	20240125	5530	-25.86	20230705	3775	8.61	20231026	0.32	N	021040	5000	542 억	21703	N	N	N	N
127	20240605	110321	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	5	2	0.12	15779210	3856	58.62	4090	4100	4090	5310	2865	4090	4092.18	0.20	-1661	4123	4106	4078	4061	4033	4115	4070	543	1220	5000	2940	5	1	10852387	444	-11.07	0.70	12	0.04	-370.00	5819.00	5530	20230705	-25.95	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	5530	-25.95	20230705	3775	8.48	20231026	0.32	N	021040	5000	542 억	21703	N	N	N	N
128	20240605	100321	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	5	2	0.12	11654855	2849	43.31	4090	4095	4090	5310	2865	4090	4090.89	0.20	-1661	4123	4106	4078	4061	4033	4115	4070	543	1220	5000	2940	5	1	10852387	444	-11.07	0.70	12	0.03	-370.00	5819.00	5530	20230705	-25.95	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	5530	-25.95	20230705	3775	8.48	20231026	0.32	N	021040	5000	542 억	21703	N	N	N	N
129	20240605	090320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	0	3	0.00	9652400	2360	35.88	4090	4090	4090	5310	2865	4090	4090.00	0.20	-1661	4123	4106	4078	4061	4033	4115	4070	543	1220	5000	2940	5	1	10852387	444	-11.05	0.70	12	0.02	-370.00	5819.00	5530	20230705	-26.04	3775	20231026	8.34	4515	-9.41	20240228	3820	7.07	20240125	5530	-26.04	20230705	3775	8.34	20231026	0.32	N	021040	5000	542 억	21703	N	N	N	N
130	20240604	160317	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	40	2	0.99	26798195	6578	89.72	4055	4095	4050	5260	2835	4050	4073.91	0.20	-32	4133	4091	4018	3976	3903	4112	3997	543	1210	5000	2910	5	1	10852387	444	-11.05	0.70	12	0.06	-370.00	5819.00	5530	20230705	-26.04	3775	20231026	8.34	4515	-9.41	20240228	3820	7.07	20240125	5530	-26.04	20230705	3775	8.34	20231026	0.32	N	021040	5000	542 억	21735	N	N	N	N
131	20240604	150319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	45	2	1.11	26650875	6542	89.23	4055	4095	4050	5260	2835	4050	4073.81	0.20	-18	4133	4091	4018	3976	3903	4112	3997	543	1210	5000	2910	5	1	10852387	444	-11.07	0.70	12	0.06	-370.00	5819.00	5530	20230705	-25.95	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	5530	-25.95	20230705	3775	8.48	20231026	0.32	N	021040	5000	542 억	21735	N	N	N	N
132	20240604	140320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	40	2	0.99	19842640	4878	66.53	4055	4090	4050	5260	2835	4050	4067.78	0.20	-18	4133	4091	4018	3976	3903	4112	3997	543	1210	5000	2910	5	1	10852387	444	-11.05	0.70	12	0.04	-370.00	5819.00	5530	20230705	-26.04	3775	20231026	8.34	4515	-9.41	20240228	3820	7.07	20240125	5530	-26.04	20230705	3775	8.34	20231026	0.32	N	021040	5000	542 억	21735	N	N	N	N
133	20240604	130317	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	30	2	0.74	14563460	3587	48.92	4055	4085	4050	5260	2835	4050	4060.07	0.20	-18	4133	4091	4018	3976	3903	4112	3997	543	1210	5000	2910	5	1	10852387	443	-11.03	0.70	12	0.03	-370.00	5819.00	5530	20230705	-26.22	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	5530	-26.22	20230705	3775	8.08	20231026	0.32	N	021040	5000	542 억	21735	N	N	N	N
134	20240604	120316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	15	2	0.37	11060305	2728	37.21	4055	4065	4050	5260	2835	4050	4054.36	0.20	-18	4133	4091	4018	3976	3903	4112	3997	543	1210	5000	2910	5	1	10852387	441	-10.99	0.70	12	0.03	-370.00	5819.00	5530	20230705	-26.49	3775	20231026	7.68	4515	-9.97	20240228	3820	6.41	20240125	5530	-26.49	20230705	3775	7.68	20231026	0.32	N	021040	5000	542 억	21735	N	N	N	N
135	20240604	110317	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	15	2	0.37	9726985	2400	32.73	4055	4065	4050	5260	2835	4050	4052.91	0.20	-18	4133	4091	4018	3976	3903	4112	3997	543	1210	5000	2910	5	1	10852387	441	-10.99	0.70	12	0.02	-370.00	5819.00	5530	20230705	-26.49	3775	20231026	7.68	4515	-9.97	20240228	3820	6.41	20240125	5530	-26.49	20230705	3775	7.68	20231026	0.32	N	021040	5000	542 억	21735	N	N	N	N
136	20240604	100316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	0	3	0.00	7619690	1881	25.65	4055	4055	4050	5260	2835	4050	4050.87	0.20	-18	4133	4091	4018	3976	3903	4112	3997	543	1210	5000	2910	5	1	10852387	440	-10.95	0.70	12	0.02	-370.00	5819.00	5530	20230705	-26.76	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5530	-26.76	20230705	3775	7.28	20231026	0.32	N	021040	5000	542 억	21735	N	N	N	N
137	20240604	090319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	5	2	0.12	494710	122	1.66	4055	4055	4055	5260	2835	4050	4055.00	0.20	-18	4133	4091	4018	3976	3903	4112	3997	543	1210	5000	2910	5	1	10852387	440	-10.96	0.70	12	0.00	-370.00	5819.00	5530	20230705	-26.67	3775	20231026	7.42	4515	-10.19	20240228	3820	6.15	20240125	5530	-26.67	20230705	3775	7.42	20231026	0.32	N	021040	5000	542 억	21735	N	N	N	N
138	20240603	160315	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	105	2	2.66	29544495	7332	123.91	3945	4060	3945	5120	2765	3945	4029.24	0.20	-118	4011	3977	3961	3927	3911	3970	3920	543	1175	5000	2840	5	1	10852387	440	-10.95	0.70	12	0.07	-370.00	5819.00	5530	20230705	-26.76	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5530	-26.76	20230705	3775	7.28	20231026	0.32	N	021040	5000	542 억	21853	N	N	N	N
139	20240603	150315	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	105	2	2.66	26942630	6690	113.06	3945	4055	3945	5120	2765	3945	4027.30	0.20	-104	4011	3977	3961	3927	3911	3970	3920	543	1175	5000	2840	5	1	10852387	440	-10.95	0.70	12	0.06	-370.00	5819.00	5530	20230705	-26.76	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5530	-26.76	20230705	3775	7.28	20231026	0.32	N	021040	5000	542 억	21853	N	N	N	N
140	20240603	140315	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	100	2	2.53	17185710	4281	72.35	3945	4050	3945	5120	2765	3945	4014.41	0.20	-104	4011	3977	3961	3927	3911	3970	3920	543	1175	5000	2840	5	1	10852387	439	-10.93	0.70	12	0.04	-370.00	5819.00	5530	20230705	-26.85	3775	20231026	7.15	4515	-10.41	20240228	3820	5.89	20240125	5530	-26.85	20230705	3775	7.15	20231026	0.32	N	021040	5000	542 억	21853	N	N	N	N
141	20240603	130316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	100	2	2.53	15874820	3957	66.88	3945	4045	3945	5120	2765	3945	4011.83	0.20	-104	4011	3977	3961	3927	3911	3970	3920	543	1175	5000	2840	5	1	10852387	439	-10.93	0.70	12	0.04	-370.00	5819.00	5530	20230705	-26.85	3775	20231026	7.15	4515	-10.41	20240228	3820	5.89	20240125	5530	-26.85	20230705	3775	7.15	20231026	0.32	N	021040	5000	542 억	21853	N	N	N	N
142	20240603	120315	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	80	2	2.03	9990020	2501	42.27	3945	4025	3945	5120	2765	3945	3994.41	0.20	-104	4011	3977	3961	3927	3911	3970	3920	543	1175	5000	2840	5	1	10852387	437	-10.88	0.69	12	0.02	-370.00	5819.00	5530	20230705	-27.22	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	5530	-27.22	20230705	3775	6.62	20231026	0.32	N	021040	5000	542 억	21853	N	N	N	N
143	20240603	110313	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	70	2	1.77	9604180	2405	40.65	3945	4020	3945	5120	2765	3945	3993.42	0.20	-104	4011	3977	3961	3927	3911	3970	3920	543	1175	5000	2840	5	1	10852387	436	-10.85	0.69	12	0.02	-370.00	5819.00	5530	20230705	-27.40	3775	20231026	6.36	4515	-11.07	20240228	3820	5.10	20240125	5530	-27.40	20230705	3775	6.36	20231026	0.32	N	021040	5000	542 억	21853	N	N	N	N
144	20240603	100313	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	70	2	1.77	6201155	1557	26.31	3945	4015	3945	5120	2765	3945	3982.76	0.20	-104	4011	3977	3961	3927	3911	3970	3920	543	1175	5000	2840	5	1	10852387	436	-10.85	0.69	12	0.01	-370.00	5819.00	5530	20230705	-27.40	3775	20231026	6.36	4515	-11.07	20240228	3820	5.10	20240125	5530	-27.40	20230705	3775	6.36	20231026	0.32	N	021040	5000	542 억	21853	N	N	N	N
145	20240603	090312	57	100.00	KOSDAQ	금속	N	N	N	N	N	3955	10	2	0.25	560995	142	2.40	3945	3955	3945	5120	2765	3945	3950.67	0.20	52	4011	3977	3961	3927	3911	3970	3920	543	1175	5000	2840	5	1	10852387	429	-10.69	0.68	12	0.00	-370.00	5819.00	5530	20230705	-28.48	3775	20231026	4.77	4515	-12.40	20240228	3820	3.53	20240125	5530	-28.48	20230705	3775	4.77	20231026	0.32	N	021040	5000	542 억	21853	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History