KissMeData/162300/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160922	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3260	25	2	0.77	320870135	99024	127.08	3215	3265	3215	4205	2265	3235	3240.23	0.12	7986	3318	3276	3243	3201	3168	3260	3185	41	970	100	2070	5	1	41471382	1352	21.03	1.87	12	0.24	155.00	1740.00	5760	20230710	-43.40	2650	20231113	23.02	4480	-27.23	20240220	2790	16.85	20240122	5760	-43.40	20230710	2650	23.02	20231113	3.53	N	162300	100	41 억	50501	N	N	N	N
3	20240628	150935	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3215	-20	5	-0.62	288902745	89179	114.45	3215	3265	3215	4205	2265	3235	3239.58	0.12	8991	3318	3276	3243	3201	3168	3260	3185	41	970	100	2070	5	1	41471382	1333	20.74	1.85	12	0.22	155.00	1740.00	5760	20230710	-44.18	2650	20231113	21.32	4480	-28.24	20240220	2790	15.23	20240122	5760	-44.18	20230710	2650	21.32	20231113	3.53	N	162300	100	41 억	50501	N	N	N	N
4	20240628	140934	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3235	0	3	0.00	230685100	71116	91.26	3215	3265	3215	4205	2265	3235	3243.79	0.12	15269	3318	3276	3243	3201	3168	3260	3185	41	970	100	2070	5	1	41471382	1342	20.87	1.86	12	0.17	155.00	1740.00	5760	20230710	-43.84	2650	20231113	22.08	4480	-27.79	20240220	2790	15.95	20240122	5760	-43.84	20230710	2650	22.08	20231113	3.53	N	162300	100	41 억	50501	N	N	N	N
5	20240628	130933	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3255	20	2	0.62	189678485	58448	75.01	3215	3265	3215	4205	2265	3235	3245.25	0.12	14128	3318	3276	3243	3201	3168	3260	3185	41	970	100	2070	5	1	41471382	1350	21.00	1.87	12	0.14	155.00	1740.00	5760	20230710	-43.49	2650	20231113	22.83	4480	-27.34	20240220	2790	16.67	20240122	5760	-43.49	20230710	2650	22.83	20231113	3.53	N	162300	100	41 억	50501	N	N	N	N
6	20240628	120932	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3240	5	2	0.15	143640610	44303	56.85	3215	3265	3215	4205	2265	3235	3242.23	0.12	16383	3318	3276	3243	3201	3168	3260	3185	41	970	100	2070	5	1	41471382	1344	20.90	1.86	12	0.11	155.00	1740.00	5760	20230710	-43.75	2650	20231113	22.26	4480	-27.68	20240220	2790	16.13	20240122	5760	-43.75	20230710	2650	22.26	20231113	3.53	N	162300	100	41 억	50501	N	N	N	N
7	20240628	110916	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3245	10	2	0.31	131340625	40510	51.99	3215	3265	3215	4205	2265	3235	3242.18	0.12	14946	3318	3276	3243	3201	3168	3260	3185	41	970	100	2070	5	1	41471382	1346	20.94	1.86	12	0.10	155.00	1740.00	5760	20230710	-43.66	2650	20231113	22.45	4480	-27.57	20240220	2790	16.31	20240122	5760	-43.66	20230710	2650	22.45	20231113	3.53	N	162300	100	41 억	50501	N	N	N	N
8	20240628	100913	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3245	10	2	0.31	103596395	31957	41.01	3215	3265	3215	4205	2265	3235	3241.74	0.12	11193	3318	3276	3243	3201	3168	3260	3185	41	970	100	2070	5	1	41471382	1346	20.94	1.86	12	0.08	155.00	1740.00	5760	20230710	-43.66	2650	20231113	22.45	4480	-27.57	20240220	2790	16.31	20240122	5760	-43.66	20230710	2650	22.45	20231113	3.53	N	162300	100	41 억	50501	N	N	N	N
9	20240628	090915	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3250	15	2	0.46	28863655	8961	11.50	3215	3260	3215	4205	2265	3235	3221.03	0.12	5134	3318	3276	3243	3201	3168	3260	3185	41	970	100	2070	5	1	41471382	1348	20.97	1.87	12	0.02	155.00	1740.00	5760	20230710	-43.58	2650	20231113	22.64	4480	-27.46	20240220	2790	16.49	20240122	5760	-43.58	20230710	2650	22.64	20231113	3.53	N	162300	100	41 억	50501	N	N	N	N
10	20240627	160908	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3235	-25	5	-0.77	247302695	76395	46.53	3285	3285	3210	4235	2285	3260	3237.16	0.11	6090	3376	3317	3276	3217	3176	3297	3197	41	975	100	2080	5	1	41471382	1342	20.87	1.86	12	0.18	155.00	1740.00	5760	20230710	-43.84	2650	20231113	22.08	4480	-27.79	20240220	2790	15.95	20240122	5760	-43.84	20230710	2650	22.08	20231113	3.59	N	162300	100	41 억	44411	N	N	N	N
11	20240627	150915	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3240	-20	5	-0.61	235933200	72876	44.39	3285	3285	3210	4235	2285	3260	3237.46	0.11	6828	3376	3317	3276	3217	3176	3297	3197	41	975	100	2080	5	1	41471382	1344	20.90	1.86	12	0.18	155.00	1740.00	5760	20230710	-43.75	2650	20231113	22.26	4480	-27.68	20240220	2790	16.13	20240122	5760	-43.75	20230710	2650	22.26	20231113	3.59	N	162300	100	41 억	44411	N	N	N	N
12	20240627	140912	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3240	-20	5	-0.61	204997365	63303	38.56	3285	3285	3210	4235	2285	3260	3238.35	0.11	2818	3376	3317	3276	3217	3176	3297	3197	41	975	100	2080	5	1	41471382	1344	20.90	1.86	12	0.15	155.00	1740.00	5760	20230710	-43.75	2650	20231113	22.26	4480	-27.68	20240220	2790	16.13	20240122	5760	-43.75	20230710	2650	22.26	20231113	3.59	N	162300	100	41 억	44411	N	N	N	N
13	20240627	130912	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3240	-20	5	-0.61	174421940	53853	32.80	3285	3285	3210	4235	2285	3260	3238.85	0.11	3302	3376	3317	3276	3217	3176	3297	3197	41	975	100	2080	5	1	41471382	1344	20.90	1.86	12	0.13	155.00	1740.00	5760	20230710	-43.75	2650	20231113	22.26	4480	-27.68	20240220	2790	16.13	20240122	5760	-43.75	20230710	2650	22.26	20231113	3.59	N	162300	100	41 억	44411	N	N	N	N
14	20240627	120915	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3245	-15	5	-0.46	147884175	45659	27.81	3285	3285	3210	4235	2285	3260	3238.88	0.11	4431	3376	3317	3276	3217	3176	3297	3197	41	975	100	2080	5	1	41471382	1346	20.94	1.86	12	0.11	155.00	1740.00	5760	20230710	-43.66	2650	20231113	22.45	4480	-27.57	20240220	2790	16.31	20240122	5760	-43.66	20230710	2650	22.45	20231113	3.59	N	162300	100	41 억	44411	N	N	N	N
15	20240627	110913	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3260	0	3	0.00	116648915	36028	21.94	3285	3285	3210	4235	2285	3260	3237.73	0.11	4576	3376	3317	3276	3217	3176	3297	3197	41	975	100	2080	5	1	41471382	1352	21.03	1.87	12	0.09	155.00	1740.00	5760	20230710	-43.40	2650	20231113	23.02	4480	-27.23	20240220	2790	16.85	20240122	5760	-43.40	20230710	2650	23.02	20231113	3.59	N	162300	100	41 억	44411	N	N	N	N
16	20240627	100913	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3240	-20	5	-0.61	96721140	29880	18.20	3285	3285	3210	4235	2285	3260	3236.99	0.11	2181	3376	3317	3276	3217	3176	3297	3197	41	975	100	2080	5	1	41471382	1344	20.90	1.86	12	0.07	155.00	1740.00	5760	20230710	-43.75	2650	20231113	22.26	4480	-27.68	20240220	2790	16.13	20240122	5760	-43.75	20230710	2650	22.26	20231113	3.59	N	162300	100	41 억	44411	N	N	N	N
17	20240627	090912	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3270	10	2	0.31	19560915	5981	3.64	3285	3285	3250	4235	2285	3260	3270.51	0.11	-614	3376	3317	3276	3217	3176	3297	3197	41	975	100	2080	5	1	41471382	1356	21.10	1.88	12	0.01	155.00	1740.00	5760	20230710	-43.23	2650	20231113	23.40	4480	-27.01	20240220	2790	17.20	20240122	5760	-43.23	20230710	2650	23.40	20231113	3.59	N	162300	100	41 억	44411	N	N	N	N
18	20240626	160910	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3260	5	2	0.15	527097755	160562	66.71	3265	3335	3235	4230	2280	3255	3282.83	0.13	-8916	3338	3296	3233	3191	3128	3317	3212	41	975	100	2080	5	1	41471382	1352	21.03	1.87	12	0.39	155.00	1740.00	5760	20230710	-43.40	2650	20231113	23.02	4480	-27.23	20240220	2790	16.85	20240122	5760	-43.40	20230710	2650	23.02	20231113	3.73	N	162300	100	41 억	53317	N	N	N	N
19	20240626	150913	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3270	15	2	0.46	484369125	147414	61.25	3265	3335	3255	4230	2280	3255	3285.77	0.13	-5470	3338	3296	3233	3191	3128	3317	3212	41	975	100	2080	5	1	41471382	1356	21.10	1.88	12	0.36	155.00	1740.00	5760	20230710	-43.23	2650	20231113	23.40	4480	-27.01	20240220	2790	17.20	20240122	5760	-43.23	20230710	2650	23.40	20231113	3.73	N	162300	100	41 억	53317	N	N	N	N
20	20240626	140910	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3275	20	2	0.61	399521060	121426	50.45	3265	3335	3255	4230	2280	3255	3290.24	0.13	-1307	3338	3296	3233	3191	3128	3317	3212	41	975	100	2080	5	1	41471382	1358	21.13	1.88	12	0.29	155.00	1740.00	5760	20230710	-43.14	2650	20231113	23.58	4480	-26.90	20240220	2790	17.38	20240122	5760	-43.14	20230710	2650	23.58	20231113	3.73	N	162300	100	41 억	53317	N	N	N	N
21	20240626	130912	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3275	20	2	0.61	385009160	116990	48.61	3265	3335	3255	4230	2280	3255	3290.96	0.13	-1465	3338	3296	3233	3191	3128	3317	3212	41	975	100	2080	5	1	41471382	1358	21.13	1.88	12	0.28	155.00	1740.00	5760	20230710	-43.14	2650	20231113	23.58	4480	-26.90	20240220	2790	17.38	20240122	5760	-43.14	20230710	2650	23.58	20231113	3.73	N	162300	100	41 억	53317	N	N	N	N
22	20240626	120911	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3280	25	2	0.77	342703400	104017	43.22	3265	3335	3255	4230	2280	3255	3294.69	0.13	2482	3338	3296	3233	3191	3128	3317	3212	41	975	100	2080	5	1	41471382	1360	21.16	1.89	12	0.25	155.00	1740.00	5760	20230710	-43.06	2650	20231113	23.77	4480	-26.79	20240220	2790	17.56	20240122	5760	-43.06	20230710	2650	23.77	20231113	3.73	N	162300	100	41 억	53317	N	N	N	N
23	20240626	110912	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3295	40	2	1.23	296973430	90057	37.42	3265	3335	3255	4230	2280	3255	3297.62	0.13	11460	3338	3296	3233	3191	3128	3317	3212	41	975	100	2080	5	1	41471382	1366	21.26	1.89	12	0.22	155.00	1740.00	5760	20230710	-42.80	2650	20231113	24.34	4480	-26.45	20240220	2790	18.10	20240122	5760	-42.80	20230710	2650	24.34	20231113	3.73	N	162300	100	41 억	53317	N	N	N	N
24	20240626	100909	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3315	60	2	1.84	224914560	68029	28.27	3265	3335	3265	4230	2280	3255	3306.16	0.13	13944	3338	3296	3233	3191	3128	3317	3212	41	975	100	2080	5	1	41471382	1375	21.39	1.91	12	0.16	155.00	1740.00	5760	20230710	-42.45	2650	20231113	25.09	4480	-26.00	20240220	2790	18.82	20240122	5760	-42.45	20230710	2650	25.09	20231113	3.73	N	162300	100	41 억	53317	N	N	N	N
25	20240626	090912	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3295	40	2	1.23	19508690	5944	2.47	3265	3295	3265	4230	2280	3255	3282.08	0.13	393	3338	3296	3233	3191	3128	3317	3212	41	975	100	2080	5	1	41471382	1366	21.26	1.89	12	0.01	155.00	1740.00	5760	20230710	-42.80	2650	20231113	24.34	4480	-26.45	20240220	2790	18.10	20240122	5760	-42.80	20230710	2650	24.34	20231113	3.73	N	162300	100	41 억	53317	N	N	N	N
26	20240625	160909	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3255	25	2	0.77	764277425	237065	51.35	3170	3275	3170	4195	2265	3230	3223.91	0.08	19468	3553	3391	3308	3146	3063	3350	3105	41	965	100	2060	5	1	41471382	1350	21.00	1.87	12	0.57	155.00	1740.00	5760	20230710	-43.49	2650	20231113	22.83	4480	-27.34	20240220	2790	16.67	20240122	5760	-43.49	20230710	2650	22.83	20231113	3.68	N	162300	100	41 억	33736	N	N	N	N
27	20240625	150906	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3255	25	2	0.77	744918495	231117	50.06	3170	3275	3170	4195	2265	3230	3223.12	0.08	20836	3553	3391	3308	3146	3063	3350	3105	41	965	100	2060	5	1	41471382	1350	21.00	1.87	12	0.56	155.00	1740.00	5760	20230710	-43.49	2650	20231113	22.83	4480	-27.34	20240220	2790	16.67	20240122	5760	-43.49	20230710	2650	22.83	20231113	3.68	N	162300	100	41 억	33736	N	N	N	N
28	20240625	140909	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3235	5	2	0.15	665291110	206472	44.73	3170	3275	3170	4195	2265	3230	3222.19	0.08	14233	3553	3391	3308	3146	3063	3350	3105	41	965	100	2060	5	1	41471382	1342	20.87	1.86	12	0.50	155.00	1740.00	5760	20230710	-43.84	2650	20231113	22.08	4480	-27.79	20240220	2790	15.95	20240122	5760	-43.84	20230710	2650	22.08	20231113	3.68	N	162300	100	41 억	33736	N	N	N	N
29	20240625	130911	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3210	-20	5	-0.62	624107135	193704	41.96	3170	3275	3170	4195	2265	3230	3221.96	0.08	9439	3553	3391	3308	3146	3063	3350	3105	41	965	100	2060	5	1	41471382	1331	20.71	1.84	12	0.47	155.00	1740.00	5760	20230710	-44.27	2650	20231113	21.13	4480	-28.35	20240220	2790	15.05	20240122	5760	-44.27	20230710	2650	21.13	20231113	3.68	N	162300	100	41 억	33736	N	N	N	N
30	20240625	120913	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3240	10	2	0.31	517364740	160473	34.76	3170	3275	3170	4195	2265	3230	3224.00	0.08	7313	3553	3391	3308	3146	3063	3350	3105	41	965	100	2060	5	1	41471382	1344	20.90	1.86	12	0.39	155.00	1740.00	5760	20230710	-43.75	2650	20231113	22.26	4480	-27.68	20240220	2790	16.13	20240122	5760	-43.75	20230710	2650	22.26	20231113	3.68	N	162300	100	41 억	33736	N	N	N	N
31	20240625	110911	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3245	15	2	0.46	381069050	118326	25.63	3170	3275	3170	4195	2265	3230	3220.50	0.08	-10727	3553	3391	3308	3146	3063	3350	3105	41	965	100	2060	5	1	41471382	1346	20.94	1.86	12	0.29	155.00	1740.00	5760	20230710	-43.66	2650	20231113	22.45	4480	-27.57	20240220	2790	16.31	20240122	5760	-43.66	20230710	2650	22.45	20231113	3.68	N	162300	100	41 억	33736	N	N	N	N
32	20240625	100909	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3220	-10	5	-0.31	321787490	100004	21.66	3170	3275	3170	4195	2265	3230	3217.75	0.08	-8865	3553	3391	3308	3146	3063	3350	3105	41	965	100	2060	5	1	41471382	1335	20.77	1.85	12	0.24	155.00	1740.00	5760	20230710	-44.10	2650	20231113	21.51	4480	-28.12	20240220	2790	15.41	20240122	5760	-44.10	20230710	2650	21.51	20231113	3.68	N	162300	100	41 억	33736	N	N	N	N
33	20240625	090909	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3245	15	2	0.46	64415825	20123	4.36	3170	3275	3170	4195	2265	3230	3201.10	0.08	6727	3553	3391	3308	3146	3063	3350	3105	41	965	100	2060	5	1	41471382	1346	20.94	1.86	12	0.05	155.00	1740.00	5760	20230710	-43.66	2650	20231113	22.45	4480	-27.57	20240220	2790	16.31	20240122	5760	-43.66	20230710	2650	22.45	20231113	3.68	N	162300	100	41 억	33736	N	N	N	N
34	20240624	160906	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3230	-220	5	-6.38	1482849995	446354	121.08	3430	3470	3225	4485	2415	3450	3322.46	0.13	-19493	3606	3527	3481	3402	3356	3505	3380	41	1035	100	2200	5	1	41471382	1340	20.84	1.86	12	1.08	155.00	1740.00	5760	20230710	-43.92	2650	20231113	21.89	4480	-27.90	20240220	2790	15.77	20240122	5760	-43.92	20230710	2650	21.89	20231113	3.75	N	162300	100	41 억	54227	N	N	N	N
35	20240624	150906	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3270	-180	5	-5.22	1292947495	387806	105.20	3430	3470	3265	4485	2415	3450	3334.01	0.13	-23981	3606	3527	3481	3402	3356	3505	3380	41	1035	100	2200	5	1	41471382	1356	21.10	1.88	12	0.94	155.00	1740.00	5760	20230710	-43.23	2650	20231113	23.40	4480	-27.01	20240220	2790	17.20	20240122	5760	-43.23	20230710	2650	23.40	20231113	3.75	N	162300	100	41 억	54227	N	N	N	N
36	20240624	140907	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3300	-150	5	-4.35	1078381520	322336	87.44	3430	3470	3270	4485	2415	3450	3345.52	0.13	-13512	3606	3527	3481	3402	3356	3505	3380	41	1035	100	2200	5	1	41471382	1369	21.29	1.90	12	0.78	155.00	1740.00	5760	20230710	-42.71	2650	20231113	24.53	4480	-26.34	20240220	2790	18.28	20240122	5760	-42.71	20230710	2650	24.53	20231113	3.75	N	162300	100	41 억	54227	N	N	N	N
37	20240624	130904	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3300	-150	5	-4.35	902301305	268736	72.90	3430	3470	3290	4485	2415	3450	3357.58	0.13	-283	3606	3527	3481	3402	3356	3505	3380	41	1035	100	2200	5	1	41471382	1369	21.29	1.90	12	0.65	155.00	1740.00	5760	20230710	-42.71	2650	20231113	24.53	4480	-26.34	20240220	2790	18.28	20240122	5760	-42.71	20230710	2650	24.53	20231113	3.75	N	162300	100	41 억	54227	N	N	N	N
38	20240624	120906	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3310	-140	5	-4.06	755502110	224255	60.83	3430	3470	3300	4485	2415	3450	3368.94	0.13	8369	3606	3527	3481	3402	3356	3505	3380	41	1035	100	2200	5	1	41471382	1373	21.35	1.90	12	0.54	155.00	1740.00	5760	20230710	-42.53	2650	20231113	24.91	4480	-26.12	20240220	2790	18.64	20240122	5760	-42.53	20230710	2650	24.91	20231113	3.75	N	162300	100	41 억	54227	N	N	N	N
39	20240624	110909	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3335	-115	5	-3.33	456029465	133806	36.30	3430	3470	3335	4485	2415	3450	3408.14	0.13	-6246	3606	3527	3481	3402	3356	3505	3380	41	1035	100	2200	5	1	41471382	1383	21.52	1.92	12	0.32	155.00	1740.00	5760	20230710	-42.10	2650	20231113	25.85	4480	-25.56	20240220	2790	19.53	20240122	5760	-42.10	20230710	2650	25.85	20231113	3.75	N	162300	100	41 억	54227	N	N	N	N
40	20240624	100906	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3455	5	2	0.14	167159175	48552	13.17	3430	3470	3430	4485	2415	3450	3442.89	0.13	5064	3606	3527	3481	3402	3356	3505	3380	41	1035	100	2200	5	1	41471382	1433	22.29	1.99	12	0.12	155.00	1740.00	5760	20230710	-40.02	2650	20231113	30.38	4480	-22.88	20240220	2790	23.84	20240122	5760	-40.02	20230710	2650	30.38	20231113	3.75	N	162300	100	41 억	54227	N	N	N	N
41	20240624	090907	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3460	10	2	0.29	37977355	11028	2.99	3430	3470	3430	4485	2415	3450	3443.72	0.13	1070	3606	3527	3481	3402	3356	3505	3380	41	1035	100	2200	5	1	41471382	1435	22.32	1.99	12	0.03	155.00	1740.00	5760	20230710	-39.93	2650	20231113	30.57	4480	-22.77	20240220	2790	24.01	20240122	5760	-39.93	20230710	2650	30.57	20231113	3.75	N	162300	100	41 억	54227	N	N	N	N
42	20240621	160837	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3450	-125	5	-3.50	1266497365	363230	114.92	3560	3560	3435	4645	2505	3575	3486.99	0.31	-69077	3635	3605	3545	3515	3455	3620	3530	41	1070	100	2280	5	1	41471382	1431	22.26	1.98	12	0.88	155.00	1740.00	5760	20230710	-40.10	2650	20231113	30.19	4480	-22.99	20240220	2790	23.66	20240122	5760	-40.10	20230710	2650	30.19	20231113	3.63	N	162300	100	41 억	129715	N	N	N	N
43	20240621	150837	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3440	-135	5	-3.78	1160469075	332450	105.18	3560	3560	3435	4645	2505	3575	3490.65	0.31	-66009	3635	3605	3545	3515	3455	3620	3530	41	1070	100	2280	5	1	41471382	1427	22.19	1.98	12	0.80	155.00	1740.00	5760	20230710	-40.28	2650	20231113	29.81	4480	-23.21	20240220	2790	23.30	20240122	5760	-40.28	20230710	2650	29.81	20231113	3.63	N	162300	100	41 억	129715	N	N	N	N
44	20240621	140836	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3465	-110	5	-3.08	862339430	246089	77.86	3560	3560	3465	4645	2505	3575	3504.17	0.31	-57156	3635	3605	3545	3515	3455	3620	3530	41	1070	100	2280	5	1	41471382	1437	22.35	1.99	12	0.59	155.00	1740.00	5760	20230710	-39.84	2650	20231113	30.75	4480	-22.66	20240220	2790	24.19	20240122	5760	-39.84	20230710	2650	30.75	20231113	3.63	N	162300	100	41 억	129715	N	N	N	N
45	20240621	130837	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3480	-95	5	-2.66	717285280	204333	64.65	3560	3560	3470	4645	2505	3575	3510.36	0.31	-34772	3635	3605	3545	3515	3455	3620	3530	41	1070	100	2280	5	1	41471382	1443	22.45	2.00	12	0.49	155.00	1740.00	5760	20230710	-39.58	2650	20231113	31.32	4480	-22.32	20240220	2790	24.73	20240122	5760	-39.58	20230710	2650	31.32	20231113	3.63	N	162300	100	41 억	129715	N	N	N	N
46	20240621	120840	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3475	-100	5	-2.80	640674420	182303	57.68	3560	3560	3475	4645	2505	3575	3514.33	0.31	-26043	3635	3605	3545	3515	3455	3620	3530	41	1070	100	2280	5	1	41471382	1441	22.42	2.00	12	0.44	155.00	1740.00	5760	20230710	-39.67	2650	20231113	31.13	4480	-22.43	20240220	2790	24.55	20240122	5760	-39.67	20230710	2650	31.13	20231113	3.63	N	162300	100	41 억	129715	N	N	N	N
47	20240621	110837	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3510	-65	5	-1.82	482918040	137116	43.38	3560	3560	3495	4645	2505	3575	3521.96	0.31	-17909	3635	3605	3545	3515	3455	3620	3530	41	1070	100	2280	5	1	41471382	1456	22.65	2.02	12	0.33	155.00	1740.00	5760	20230710	-39.06	2650	20231113	32.45	4480	-21.65	20240220	2790	25.81	20240122	5760	-39.06	20230710	2650	32.45	20231113	3.63	N	162300	100	41 억	129715	N	N	N	N
48	20240621	100835	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3535	-40	5	-1.12	374051200	106146	33.58	3560	3560	3495	4645	2505	3575	3523.92	0.31	-14418	3635	3605	3545	3515	3455	3620	3530	41	1070	100	2280	5	1	41471382	1466	22.81	2.03	12	0.26	155.00	1740.00	5760	20230710	-38.63	2650	20231113	33.40	4480	-21.09	20240220	2790	26.70	20240122	5760	-38.63	20230710	2650	33.40	20231113	3.63	N	162300	100	41 억	129715	N	N	N	N
49	20240621	090840	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3525	-50	5	-1.40	98594040	27875	8.82	3560	3560	3515	4645	2505	3575	3536.96	0.31	-2281	3635	3605	3545	3515	3455	3620	3530	41	1070	100	2280	5	1	41471382	1462	22.74	2.03	12	0.07	155.00	1740.00	5760	20230710	-38.80	2650	20231113	33.02	4480	-21.32	20240220	2790	26.34	20240122	5760	-38.80	20230710	2650	33.02	20231113	3.63	N	162300	100	41 억	129715	N	N	N	N
50	20240620	160834	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3575	35	2	0.99	1090306895	309700	16.76	3535	3575	3485	4600	2480	3540	3520.37	0.19	49294	3823	3681	3573	3431	3323	3752	3502	41	1060	100	2260	5	1	41471382	1483	23.06	2.05	12	0.75	155.00	1740.00	5760	20230710	-37.93	2650	20231113	34.91	4480	-20.20	20240220	2790	28.14	20240122	5760	-37.93	20230710	2650	34.91	20231113	3.71	N	162300	100	41 억	79384	N	N	N	N
51	20240620	150835	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3560	20	2	0.56	971762120	276455	14.97	3535	3560	3485	4600	2480	3540	3515.03	0.19	54184	3823	3681	3573	3431	3323	3752	3502	41	1060	100	2260	5	1	41471382	1476	22.97	2.05	12	0.67	155.00	1740.00	5760	20230710	-38.19	2650	20231113	34.34	4480	-20.54	20240220	2790	27.60	20240122	5760	-38.19	20230710	2650	34.34	20231113	3.71	N	162300	100	41 억	79384	N	N	N	N
52	20240620	140835	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3540	0	3	0.00	823530460	234607	12.70	3535	3560	3485	4600	2480	3540	3510.18	0.19	43552	3823	3681	3573	3431	3323	3752	3502	41	1060	100	2260	5	1	41471382	1468	22.84	2.03	12	0.57	155.00	1740.00	5760	20230710	-38.54	2650	20231113	33.58	4480	-20.98	20240220	2790	26.88	20240122	5760	-38.54	20230710	2650	33.58	20231113	3.71	N	162300	100	41 억	79384	N	N	N	N
53	20240620	130835	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3520	-20	5	-0.56	721944215	205848	11.14	3535	3560	3485	4600	2480	3540	3507.08	0.19	37193	3823	3681	3573	3431	3323	3752	3502	41	1060	100	2260	5	1	41471382	1460	22.71	2.02	12	0.50	155.00	1740.00	5760	20230710	-38.89	2650	20231113	32.83	4480	-21.43	20240220	2790	26.16	20240122	5760	-38.89	20230710	2650	32.83	20231113	3.71	N	162300	100	41 억	79384	N	N	N	N
54	20240620	120834	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3505	-35	5	-0.99	665014170	189596	10.26	3535	3560	3485	4600	2480	3540	3507.43	0.19	31383	3823	3681	3573	3431	3323	3752	3502	41	1060	100	2260	5	1	41471382	1454	22.61	2.01	12	0.46	155.00	1740.00	5760	20230710	-39.15	2650	20231113	32.26	4480	-21.76	20240220	2790	25.63	20240122	5760	-39.15	20230710	2650	32.26	20231113	3.71	N	162300	100	41 억	79384	N	N	N	N
55	20240620	110837	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3510	-30	5	-0.85	627231585	178812	9.68	3535	3560	3485	4600	2480	3540	3507.66	0.19	30117	3823	3681	3573	3431	3323	3752	3502	41	1060	100	2260	5	1	41471382	1456	22.65	2.02	12	0.43	155.00	1740.00	5760	20230710	-39.06	2650	20231113	32.45	4480	-21.65	20240220	2790	25.81	20240122	5760	-39.06	20230710	2650	32.45	20231113	3.71	N	162300	100	41 억	79384	N	N	N	N
56	20240620	100833	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3505	-35	5	-0.99	456122445	129853	7.03	3535	3560	3485	4600	2480	3540	3512.48	0.19	14710	3823	3681	3573	3431	3323	3752	3502	41	1060	100	2260	5	1	41471382	1454	22.61	2.01	12	0.31	155.00	1740.00	5760	20230710	-39.15	2650	20231113	32.26	4480	-21.76	20240220	2790	25.63	20240122	5760	-39.15	20230710	2650	32.26	20231113	3.71	N	162300	100	41 억	79384	N	N	N	N
57	20240620	090840	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3545	5	2	0.14	107890625	30559	1.65	3535	3560	3505	4600	2480	3540	3530.38	0.19	-1349	3823	3681	3573	3431	3323	3752	3502	41	1060	100	2260	5	1	41471382	1470	22.87	2.04	12	0.07	155.00	1740.00	5760	20230710	-38.45	2650	20231113	33.77	4480	-20.87	20240220	2790	27.06	20240122	5760	-38.45	20230710	2650	33.77	20231113	3.71	N	162300	100	41 억	79384	N	N	N	N
58	20240619	160831	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3540	75	2	2.16	6562871875	1823174	581.53	3475	3715	3465	4500	2430	3465	3599.74	0.59	-164076	3528	3496	3463	3431	3398	3512	3447	41	1035	100	2210	5	1	41471382	1468	22.84	2.03	12	4.40	155.00	1740.00	5760	20230710	-38.54	2650	20231113	33.58	4480	-20.98	20240220	2790	26.88	20240122	5760	-38.54	20230710	2650	33.58	20231113	3.77	N	162300	100	41 억	243324	N	N	N	N
59	20240619	150830	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3535	70	2	2.02	6474385385	1798185	573.56	3475	3715	3465	4500	2430	3465	3600.51	0.59	-172007	3528	3496	3463	3431	3398	3512	3447	41	1035	100	2210	5	1	41471382	1466	22.81	2.03	12	4.34	155.00	1740.00	5760	20230710	-38.63	2650	20231113	33.40	4480	-21.09	20240220	2790	26.70	20240122	5760	-38.63	20230710	2650	33.40	20231113	3.77	N	162300	100	41 억	243324	N	N	N	N
60	20240619	140837	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3565	100	2	2.89	6237634950	1731509	552.29	3475	3715	3465	4500	2430	3465	3602.43	0.59	-191132	3528	3496	3463	3431	3398	3512	3447	41	1035	100	2210	5	1	41471382	1478	23.00	2.05	12	4.18	155.00	1740.00	5760	20230710	-38.11	2650	20231113	34.53	4480	-20.42	20240220	2790	27.78	20240122	5760	-38.11	20230710	2650	34.53	20231113	3.77	N	162300	100	41 억	243324	N	N	N	N
61	20240619	130827	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3580	115	2	3.32	5913352250	1640546	523.28	3475	3715	3465	4500	2430	3465	3604.50	0.59	-196524	3528	3496	3463	3431	3398	3512	3447	41	1035	100	2210	5	1	41471382	1485	23.10	2.06	12	3.96	155.00	1740.00	5760	20230710	-37.85	2650	20231113	35.09	4480	-20.09	20240220	2790	28.32	20240122	5760	-37.85	20230710	2650	35.09	20231113	3.77	N	162300	100	41 억	243324	N	N	N	N
62	20240619	120828	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3645	180	2	5.19	3264185800	906118	289.02	3475	3715	3465	4500	2430	3465	3602.38	0.59	-147029	3528	3496	3463	3431	3398	3512	3447	41	1035	100	2210	5	1	41471382	1512	23.52	2.09	12	2.18	155.00	1740.00	5760	20230710	-36.72	2650	20231113	37.55	4480	-18.64	20240220	2790	30.65	20240122	5760	-36.72	20230710	2650	37.55	20231113	3.77	N	162300	100	41 억	243324	N	N	N	N
63	20240619	110832	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3505	40	2	1.15	1096812205	309557	98.74	3475	3610	3465	4500	2430	3465	3543.17	0.59	-31506	3528	3496	3463	3431	3398	3512	3447	41	1035	100	2210	5	1	41471382	1454	22.61	2.01	12	0.75	155.00	1740.00	5760	20230710	-39.15	2650	20231113	32.26	4480	-21.76	20240220	2790	25.63	20240122	5760	-39.15	20230710	2650	32.26	20231113	3.77	N	162300	100	41 억	243324	N	N	N	N
64	20240619	100832	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3510	45	2	1.30	255715895	73009	23.29	3475	3525	3465	4500	2430	3465	3502.53	0.59	3803	3528	3496	3463	3431	3398	3512	3447	41	1035	100	2210	5	1	41471382	1456	22.65	2.02	12	0.18	155.00	1740.00	5760	20230710	-39.06	2650	20231113	32.45	4480	-21.65	20240220	2790	25.81	20240122	5760	-39.06	20230710	2650	32.45	20231113	3.77	N	162300	100	41 억	243324	N	N	N	N
65	20240619	090838	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3485	20	2	0.58	62664430	17994	5.74	3475	3495	3465	4500	2430	3465	3482.52	0.59	8791	3528	3496	3463	3431	3398	3512	3447	41	1035	100	2210	5	1	41471382	1445	22.48	2.00	12	0.04	155.00	1740.00	5760	20230710	-39.50	2650	20231113	31.51	4480	-22.21	20240220	2790	24.91	20240122	5760	-39.50	20230710	2650	31.51	20231113	3.77	N	162300	100	41 억	243324	N	N	N	N
66	20240618	160826	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3465	0	3	0.00	1063926310	307774	154.80	3430	3495	3430	4500	2430	3465	3456.84	0.61	-7917	3541	3502	3466	3427	3391	3502	3427	41	1035	100	2210	5	1	41471382	1437	22.35	1.99	12	0.74	155.00	1740.00	5760	20230710	-39.84	2650	20231113	30.75	4480	-22.66	20240220	2790	24.19	20240122	5760	-39.84	20230710	2650	30.75	20231113	3.76	N	162300	100	41 억	251217	N	N	N	N
67	20240618	150825	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3460	-5	5	-0.14	1021125840	295419	148.58	3430	3495	3430	4500	2430	3465	3456.53	0.61	-6479	3541	3502	3466	3427	3391	3502	3427	41	1035	100	2210	5	1	41471382	1435	22.32	1.99	12	0.71	155.00	1740.00	5760	20230710	-39.93	2650	20231113	30.57	4480	-22.77	20240220	2790	24.01	20240122	5760	-39.93	20230710	2650	30.57	20231113	3.76	N	162300	100	41 억	251217	N	N	N	N
68	20240618	140827	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3460	-5	5	-0.14	972615420	281385	141.52	3430	3495	3430	4500	2430	3465	3456.53	0.61	-4662	3541	3502	3466	3427	3391	3502	3427	41	1035	100	2210	5	1	41471382	1435	22.32	1.99	12	0.68	155.00	1740.00	5760	20230710	-39.93	2650	20231113	30.57	4480	-22.77	20240220	2790	24.01	20240122	5760	-39.93	20230710	2650	30.57	20231113	3.76	N	162300	100	41 억	251217	N	N	N	N
69	20240618	130830	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3455	-10	5	-0.29	897292100	259579	130.56	3430	3495	3430	4500	2430	3465	3456.72	0.61	3594	3541	3502	3466	3427	3391	3502	3427	41	1035	100	2210	5	1	41471382	1433	22.29	1.99	12	0.63	155.00	1740.00	5760	20230710	-40.02	2650	20231113	30.38	4480	-22.88	20240220	2790	23.84	20240122	5760	-40.02	20230710	2650	30.38	20231113	3.76	N	162300	100	41 억	251217	N	N	N	N
70	20240618	120829	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3465	0	3	0.00	785154315	227095	114.22	3430	3495	3430	4500	2430	3465	3457.38	0.61	10243	3541	3502	3466	3427	3391	3502	3427	41	1035	100	2210	5	1	41471382	1437	22.35	1.99	12	0.55	155.00	1740.00	5760	20230710	-39.84	2650	20231113	30.75	4480	-22.66	20240220	2790	24.19	20240122	5760	-39.84	20230710	2650	30.75	20231113	3.76	N	162300	100	41 억	251217	N	N	N	N
71	20240618	110827	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3475	10	2	0.29	633326035	183393	92.24	3430	3495	3430	4500	2430	3465	3453.38	0.61	10789	3541	3502	3466	3427	3391	3502	3427	41	1035	100	2210	5	1	41471382	1441	22.42	2.00	12	0.44	155.00	1740.00	5760	20230710	-39.67	2650	20231113	31.13	4480	-22.43	20240220	2790	24.55	20240122	5760	-39.67	20230710	2650	31.13	20231113	3.76	N	162300	100	41 억	251217	N	N	N	N
72	20240618	100826	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3485	20	2	0.58	541032505	156806	78.87	3430	3495	3430	4500	2430	3465	3450.33	0.61	15424	3541	3502	3466	3427	3391	3502	3427	41	1035	100	2210	5	1	41471382	1445	22.48	2.00	12	0.38	155.00	1740.00	5760	20230710	-39.50	2650	20231113	31.51	4480	-22.21	20240220	2790	24.91	20240122	5760	-39.50	20230710	2650	31.51	20231113	3.76	N	162300	100	41 억	251217	N	N	N	N
73	20240618	090836	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3455	-10	5	-0.29	279164460	81215	40.85	3430	3470	3430	4500	2430	3465	3437.35	0.61	15543	3541	3502	3466	3427	3391	3502	3427	41	1035	100	2210	5	1	41471382	1433	22.29	1.99	12	0.20	155.00	1740.00	5760	20230710	-40.02	2650	20231113	30.38	4480	-22.88	20240220	2790	23.84	20240122	5760	-40.02	20230710	2650	30.38	20231113	3.76	N	162300	100	41 억	251217	N	N	N	N
74	20240617	160821	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3465	-15	5	-0.43	683763665	197085	77.06	3465	3505	3430	4520	2440	3480	3469.44	0.65	-19415	3546	3512	3466	3432	3386	3530	3450	41	1040	100	2220	5	1	41471382	1437	22.35	1.99	12	0.48	155.00	1740.00	5760	20230710	-39.84	2650	20231113	30.75	4480	-22.66	20240220	2790	24.19	20240122	5760	-39.84	20230710	2650	30.75	20231113	3.77	N	162300	100	41 억	270853	N	N	N	N
75	20240617	150827	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3480	0	3	0.00	615271770	177348	69.34	3465	3505	3430	4520	2440	3480	3469.29	0.65	-16470	3546	3512	3466	3432	3386	3530	3450	41	1040	100	2220	5	1	41471382	1443	22.45	2.00	12	0.43	155.00	1740.00	5760	20230710	-39.58	2650	20231113	31.32	4480	-22.32	20240220	2790	24.73	20240122	5760	-39.58	20230710	2650	31.32	20231113	3.77	N	162300	100	41 억	270853	N	N	N	N
76	20240617	140818	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3485	5	2	0.14	530263315	152959	59.81	3465	3505	3430	4520	2440	3480	3466.70	0.65	-13803	3546	3512	3466	3432	3386	3530	3450	41	1040	100	2220	5	1	41471382	1445	22.48	2.00	12	0.37	155.00	1740.00	5760	20230710	-39.50	2650	20231113	31.51	4480	-22.21	20240220	2790	24.91	20240122	5760	-39.50	20230710	2650	31.51	20231113	3.77	N	162300	100	41 억	270853	N	N	N	N
77	20240617	130818	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3470	-10	5	-0.29	469025470	135353	52.92	3465	3505	3430	4520	2440	3480	3465.20	0.65	-10643	3546	3512	3466	3432	3386	3530	3450	41	1040	100	2220	5	1	41471382	1439	22.39	1.99	12	0.33	155.00	1740.00	5760	20230710	-39.76	2650	20231113	30.94	4480	-22.54	20240220	2790	24.37	20240122	5760	-39.76	20230710	2650	30.94	20231113	3.77	N	162300	100	41 억	270853	N	N	N	N
78	20240617	120819	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3470	-10	5	-0.29	445081055	128452	50.23	3465	3505	3430	4520	2440	3480	3464.96	0.65	-7882	3546	3512	3466	3432	3386	3530	3450	41	1040	100	2220	5	1	41471382	1439	22.39	1.99	12	0.31	155.00	1740.00	5760	20230710	-39.76	2650	20231113	30.94	4480	-22.54	20240220	2790	24.37	20240122	5760	-39.76	20230710	2650	30.94	20231113	3.77	N	162300	100	41 억	270853	N	N	N	N
79	20240617	110812	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3485	5	2	0.14	375450670	108361	42.37	3465	3505	3430	4520	2440	3480	3464.81	0.65	-2187	3546	3512	3466	3432	3386	3530	3450	41	1040	100	2220	5	1	41471382	1445	22.48	2.00	12	0.26	155.00	1740.00	5760	20230710	-39.50	2650	20231113	31.51	4480	-22.21	20240220	2790	24.91	20240122	5760	-39.50	20230710	2650	31.51	20231113	3.77	N	162300	100	41 억	270853	N	N	N	N
80	20240617	100813	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3495	15	2	0.43	201073360	57932	22.65	3465	3505	3435	4520	2440	3480	3470.85	0.65	1440	3546	3512	3466	3432	3386	3530	3450	41	1040	100	2220	5	1	41471382	1449	22.55	2.01	12	0.14	155.00	1740.00	5760	20230710	-39.32	2650	20231113	31.89	4480	-21.99	20240220	2790	25.27	20240122	5760	-39.32	20230710	2650	31.89	20231113	3.77	N	162300	100	41 억	270853	N	N	N	N
81	20240617	090818	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3455	-25	5	-0.72	51580010	14885	5.82	3465	3500	3455	4520	2440	3480	3465.23	0.65	-3137	3546	3512	3466	3432	3386	3530	3450	41	1040	100	2220	5	1	41471382	1433	22.29	1.99	12	0.04	155.00	1740.00	5760	20230710	-40.02	2650	20231113	30.38	4480	-22.88	20240220	2790	23.84	20240122	5760	-40.02	20230710	2650	30.38	20231113	3.77	N	162300	100	41 억	270853	N	N	N	N
82	20240614	160706	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3480	5	2	0.14	867681940	251537	75.25	3465	3500	3420	4515	2435	3475	3449.52	0.74	-37585	3611	3542	3496	3427	3381	3520	3405	41	1040	100	2220	5	1	41471382	1443	22.45	2.00	12	0.61	155.00	1740.00	5760	20230710	-39.58	2650	20231113	31.32	4480	-22.32	20240220	2790	24.73	20240122	5760	-39.58	20230710	2650	31.32	20231113	3.79	N	162300	100	41 억	308288	N	N	N	N
83	20240614	150709	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3480	5	2	0.14	785769625	227941	68.20	3465	3500	3420	4515	2435	3475	3447.25	0.74	-31696	3611	3542	3496	3427	3381	3520	3405	41	1040	100	2220	5	1	41471382	1443	22.45	2.00	12	0.55	155.00	1740.00	5760	20230710	-39.58	2650	20231113	31.32	4480	-22.32	20240220	2790	24.73	20240122	5760	-39.58	20230710	2650	31.32	20231113	3.79	N	162300	100	41 억	308288	N	N	N	N
84	20240614	140707	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3465	-10	5	-0.29	643716940	187086	55.97	3465	3500	3420	4515	2435	3475	3440.75	0.74	-16344	3611	3542	3496	3427	3381	3520	3405	41	1040	100	2220	5	1	41471382	1437	22.35	1.99	12	0.45	155.00	1740.00	5760	20230710	-39.84	2650	20231113	30.75	4480	-22.66	20240220	2790	24.19	20240122	5760	-39.84	20230710	2650	30.75	20231113	3.79	N	162300	100	41 억	308288	N	N	N	N
85	20240614	130706	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3445	-30	5	-0.86	528374595	153622	45.96	3465	3500	3420	4515	2435	3475	3439.45	0.74	-21920	3611	3542	3496	3427	3381	3520	3405	41	1040	100	2220	5	1	41471382	1429	22.23	1.98	12	0.37	155.00	1740.00	5760	20230710	-40.19	2650	20231113	30.00	4480	-23.10	20240220	2790	23.48	20240122	5760	-40.19	20230710	2650	30.00	20231113	3.79	N	162300	100	41 억	308288	N	N	N	N
86	20240614	120711	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3445	-30	5	-0.86	478818585	139209	41.65	3465	3500	3420	4515	2435	3475	3439.57	0.74	-27389	3611	3542	3496	3427	3381	3520	3405	41	1040	100	2220	5	1	41471382	1429	22.23	1.98	12	0.34	155.00	1740.00	5760	20230710	-40.19	2650	20231113	30.00	4480	-23.10	20240220	2790	23.48	20240122	5760	-40.19	20230710	2650	30.00	20231113	3.79	N	162300	100	41 억	308288	N	N	N	N
87	20240614	110804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3430	-45	5	-1.29	439069245	127634	38.19	3465	3500	3420	4515	2435	3475	3440.06	0.74	-30620	3611	3542	3496	3427	3381	3520	3405	41	1040	100	2220	5	1	41471382	1422	22.13	1.97	12	0.31	155.00	1740.00	5760	20230710	-40.45	2650	20231113	29.43	4480	-23.44	20240220	2790	22.94	20240122	5760	-40.45	20230710	2650	29.43	20231113	3.79	N	162300	100	41 억	308288	N	N	N	N
88	20240614	100802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3450	-25	5	-0.72	298197705	86547	25.89	3465	3500	3425	4515	2435	3475	3445.50	0.74	-22251	3611	3542	3496	3427	3381	3520	3405	41	1040	100	2220	5	1	41471382	1431	22.26	1.98	12	0.21	155.00	1740.00	5760	20230710	-40.10	2650	20231113	30.19	4480	-22.99	20240220	2790	23.66	20240122	5760	-40.10	20230710	2650	30.19	20231113	3.79	N	162300	100	41 억	308288	N	N	N	N
89	20240614	090808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3445	-30	5	-0.86	57830615	16742	5.01	3465	3475	3435	4515	2435	3475	3454.22	0.74	356	3611	3542	3496	3427	3381	3520	3405	41	1040	100	2220	5	1	41471382	1429	22.23	1.98	12	0.04	155.00	1740.00	5760	20230710	-40.19	2650	20231113	30.00	4480	-23.10	20240220	2790	23.48	20240122	5760	-40.19	20230710	2650	30.00	20231113	3.79	N	162300	100	41 억	308288	N	N	N	N
90	20240613	160755	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3475	-45	5	-1.28	1168027405	332867	111.50	3510	3565	3450	4575	2465	3520	3509.10	0.88	-56041	3686	3602	3551	3467	3416	3577	3442	41	1055	100	2250	5	1	41471382	1441	22.42	2.00	12	0.80	155.00	1740.00	5760	20230710	-39.67	2650	20231113	31.13	4480	-22.43	20240220	2790	24.55	20240122	5760	-39.67	20230710	2650	31.13	20231113	3.79	N	162300	100	41 억	364329	N	N	N	N
91	20240613	150808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3475	-45	5	-1.28	1102990875	314148	105.23	3510	3565	3450	4575	2465	3520	3511.05	0.88	-52829	3686	3602	3551	3467	3416	3577	3442	41	1055	100	2250	5	1	41471382	1441	22.42	2.00	12	0.76	155.00	1740.00	5760	20230710	-39.67	2650	20231113	31.13	4480	-22.43	20240220	2790	24.55	20240122	5760	-39.67	20230710	2650	31.13	20231113	3.79	N	162300	100	41 억	364329	N	N	N	N
92	20240613	140801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3490	-30	5	-0.85	884818120	251280	84.17	3510	3565	3485	4575	2465	3520	3521.24	0.88	-52796	3686	3602	3551	3467	3416	3577	3442	41	1055	100	2250	5	1	41471382	1447	22.52	2.01	12	0.61	155.00	1740.00	5760	20230710	-39.41	2650	20231113	31.70	4480	-22.10	20240220	2790	25.09	20240122	5760	-39.41	20230710	2650	31.70	20231113	3.79	N	162300	100	41 억	364329	N	N	N	N
93	20240613	130801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3505	-15	5	-0.43	829103220	235335	78.83	3510	3565	3485	4575	2465	3520	3523.08	0.88	-46808	3686	3602	3551	3467	3416	3577	3442	41	1055	100	2250	5	1	41471382	1454	22.61	2.01	12	0.57	155.00	1740.00	5760	20230710	-39.15	2650	20231113	32.26	4480	-21.76	20240220	2790	25.63	20240122	5760	-39.15	20230710	2650	32.26	20231113	3.79	N	162300	100	41 억	364329	N	N	N	N
94	20240613	120803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3500	-20	5	-0.57	735978440	208676	69.90	3510	3565	3490	4575	2465	3520	3526.90	0.88	-31382	3686	3602	3551	3467	3416	3577	3442	41	1055	100	2250	5	1	41471382	1451	22.58	2.01	12	0.50	155.00	1740.00	5760	20230710	-39.24	2650	20231113	32.08	4480	-21.88	20240220	2790	25.45	20240122	5760	-39.24	20230710	2650	32.08	20231113	3.79	N	162300	100	41 억	364329	N	N	N	N
95	20240613	110756	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3530	10	2	0.28	575631880	162961	54.59	3510	3565	3490	4575	2465	3520	3532.33	0.88	553	3686	3602	3551	3467	3416	3577	3442	41	1055	100	2250	5	1	41471382	1464	22.77	2.03	12	0.39	155.00	1740.00	5760	20230710	-38.72	2650	20231113	33.21	4480	-21.21	20240220	2790	26.52	20240122	5760	-38.72	20230710	2650	33.21	20231113	3.79	N	162300	100	41 억	364329	N	N	N	N
96	20240613	100754	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3545	25	2	0.71	277453715	78755	26.38	3510	3550	3490	4575	2465	3520	3523.00	0.88	16930	3686	3602	3551	3467	3416	3577	3442	41	1055	100	2250	5	1	41471382	1470	22.87	2.04	12	0.19	155.00	1740.00	5760	20230710	-38.45	2650	20231113	33.77	4480	-20.87	20240220	2790	27.06	20240122	5760	-38.45	20230710	2650	33.77	20231113	3.79	N	162300	100	41 억	364329	N	N	N	N
97	20240613	090804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3515	-5	5	-0.14	23620895	6739	2.26	3510	3535	3500	4575	2465	3520	3505.10	0.88	1325	3686	3602	3551	3467	3416	3577	3442	41	1055	100	2250	5	1	41471382	1458	22.68	2.02	12	0.02	155.00	1740.00	5760	20230710	-38.98	2650	20231113	32.64	4480	-21.54	20240220	2790	25.99	20240122	5760	-38.98	20230710	2650	32.64	20231113	3.79	N	162300	100	41 억	364329	N	N	N	N
98	20240612	160749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3520	-50	5	-1.40	1036716365	291995	81.41	3575	3635	3500	4640	2500	3570	3550.44	0.89	-2824	3716	3642	3596	3522	3476	3620	3500	41	1070	100	2280	5	1	41471382	1460	22.71	2.02	12	0.70	155.00	1740.00	5760	20230710	-38.89	2650	20231113	32.83	4480	-21.43	20240220	2790	26.16	20240122	5760	-38.89	20230710	2650	32.83	20231113	3.79	N	162300	100	41 억	367153	N	N	N	N
99	20240612	150800	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3505	-65	5	-1.82	936656005	263444	73.45	3575	3635	3505	4640	2500	3570	3555.40	0.89	-5514	3716	3642	3596	3522	3476	3620	3500	41	1070	100	2280	5	1	41471382	1454	22.61	2.01	12	0.64	155.00	1740.00	5760	20230710	-39.15	2650	20231113	32.26	4480	-21.76	20240220	2790	25.63	20240122	5760	-39.15	20230710	2650	32.26	20231113	3.79	N	162300	100	41 억	367153	N	N	N	N
100	20240612	140753	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3515	-55	5	-1.54	780928345	219068	61.08	3575	3635	3510	4640	2500	3570	3564.77	0.89	-5002	3716	3642	3596	3522	3476	3620	3500	41	1070	100	2280	5	1	41471382	1458	22.68	2.02	12	0.53	155.00	1740.00	5760	20230710	-38.98	2650	20231113	32.64	4480	-21.54	20240220	2790	25.99	20240122	5760	-38.98	20230710	2650	32.64	20231113	3.79	N	162300	100	41 억	367153	N	N	N	N
101	20240612	130756	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3515	-55	5	-1.54	718290015	201268	56.12	3575	3635	3515	4640	2500	3570	3568.82	0.89	-1771	3716	3642	3596	3522	3476	3620	3500	41	1070	100	2280	5	1	41471382	1458	22.68	2.02	12	0.49	155.00	1740.00	5760	20230710	-38.98	2650	20231113	32.64	4480	-21.54	20240220	2790	25.99	20240122	5760	-38.98	20230710	2650	32.64	20231113	3.79	N	162300	100	41 억	367153	N	N	N	N
102	20240612	120752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3530	-40	5	-1.12	609814280	170471	47.53	3575	3635	3515	4640	2500	3570	3577.25	0.89	-249	3716	3642	3596	3522	3476	3620	3500	41	1070	100	2280	5	1	41471382	1464	22.77	2.03	12	0.41	155.00	1740.00	5760	20230710	-38.72	2650	20231113	33.21	4480	-21.21	20240220	2790	26.52	20240122	5760	-38.72	20230710	2650	33.21	20231113	3.79	N	162300	100	41 억	367153	N	N	N	N
103	20240612	110752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3555	-15	5	-0.42	464325830	129257	36.04	3575	3635	3555	4640	2500	3570	3592.34	0.89	7589	3716	3642	3596	3522	3476	3620	3500	41	1070	100	2280	5	1	41471382	1474	22.94	2.04	12	0.31	155.00	1740.00	5760	20230710	-38.28	2650	20231113	34.15	4480	-20.65	20240220	2790	27.42	20240122	5760	-38.28	20230710	2650	34.15	20231113	3.79	N	162300	100	41 억	367153	N	N	N	N
104	20240612	100754	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3615	45	2	1.26	274681900	76263	21.26	3575	3635	3575	4640	2500	3570	3601.94	0.89	28469	3716	3642	3596	3522	3476	3620	3500	41	1070	100	2280	5	1	41471382	1499	23.32	2.08	12	0.18	155.00	1740.00	5760	20230710	-37.24	2650	20231113	36.42	4480	-19.31	20240220	2790	29.57	20240122	5760	-37.24	20230710	2650	36.42	20231113	3.79	N	162300	100	41 억	367153	N	N	N	N
105	20240612	090754	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3595	25	2	0.70	84295225	23376	6.52	3575	3635	3575	4640	2500	3570	3606.70	0.89	4416	3716	3642	3596	3522	3476	3620	3500	41	1070	100	2280	5	1	41471382	1491	23.19	2.07	12	0.06	155.00	1740.00	5760	20230710	-37.59	2650	20231113	35.66	4480	-19.75	20240220	2790	28.85	20240122	5760	-37.59	20230710	2650	35.66	20231113	3.79	N	162300	100	41 억	367153	N	N	N	N
106	20240610	160747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3605	-15	5	-0.41	2165944550	602882	44.92	3590	3665	3545	4705	2535	3620	3592.52	0.80	11591	3873	3746	3658	3531	3443	3702	3487	41	1085	100	2310	5	1	41471382	1495	23.26	2.07	12	1.45	155.00	1740.00	5760	20230710	-37.41	2650	20231113	36.04	4480	-19.53	20240220	2790	29.21	20240122	5760	-37.41	20230710	2650	36.04	20231113	3.90	N	162300	100	41 억	330052	N	N	N	N
107	20240610	150755	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3585	-35	5	-0.97	2012535145	560353	41.75	3590	3665	3545	4705	2535	3620	3591.49	0.80	2393	3873	3746	3658	3531	3443	3702	3487	41	1085	100	2310	5	1	41471382	1487	23.13	2.06	12	1.35	155.00	1740.00	5760	20230710	-37.76	2650	20231113	35.28	4480	-19.98	20240220	2790	28.49	20240122	5760	-37.76	20230710	2650	35.28	20231113	3.90	N	162300	100	41 억	330052	N	N	N	N
108	20240610	140748	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3570	-50	5	-1.38	1742799280	485149	36.15	3590	3665	3545	4705	2535	3620	3592.24	0.80	-20384	3873	3746	3658	3531	3443	3702	3487	41	1085	100	2310	5	1	41471382	1481	23.03	2.05	12	1.17	155.00	1740.00	5760	20230710	-38.02	2650	20231113	34.72	4480	-20.31	20240220	2790	27.96	20240122	5760	-38.02	20230710	2650	34.72	20231113	3.90	N	162300	100	41 억	330052	N	N	N	N
109	20240610	130746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3630	10	2	0.28	1149894130	321226	23.94	3590	3630	3545	4705	2535	3620	3579.57	0.80	-9607	3873	3746	3658	3531	3443	3702	3487	41	1085	100	2310	5	1	41471382	1505	23.42	2.09	12	0.77	155.00	1740.00	5760	20230710	-36.98	2650	20231113	36.98	4480	-18.97	20240220	2790	30.11	20240122	5760	-36.98	20230710	2650	36.98	20231113	3.90	N	162300	100	41 억	330052	N	N	N	N
110	20240610	120748	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3560	-60	5	-1.66	911819535	254826	18.99	3590	3625	3545	4705	2535	3620	3578.03	0.80	-18971	3873	3746	3658	3531	3443	3702	3487	41	1085	100	2310	5	1	41471382	1476	22.97	2.05	12	0.61	155.00	1740.00	5760	20230710	-38.19	2650	20231113	34.34	4480	-20.54	20240220	2790	27.60	20240122	5760	-38.19	20230710	2650	34.34	20231113	3.90	N	162300	100	41 억	330052	N	N	N	N
111	20240610	110751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3590	-30	5	-0.83	776746075	216993	16.17	3590	3625	3545	4705	2535	3620	3579.39	0.80	-10534	3873	3746	3658	3531	3443	3702	3487	41	1085	100	2310	5	1	41471382	1489	23.16	2.06	12	0.52	155.00	1740.00	5760	20230710	-37.67	2650	20231113	35.47	4480	-19.87	20240220	2790	28.67	20240122	5760	-37.67	20230710	2650	35.47	20231113	3.90	N	162300	100	41 억	330052	N	N	N	N
112	20240610	100748	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3580	-40	5	-1.10	544707860	151878	11.32	3590	3625	3560	4705	2535	3620	3586.25	0.80	-8768	3873	3746	3658	3531	3443	3702	3487	41	1085	100	2310	5	1	41471382	1485	23.10	2.06	12	0.37	155.00	1740.00	5760	20230710	-37.85	2650	20231113	35.09	4480	-20.09	20240220	2790	28.32	20240122	5760	-37.85	20230710	2650	35.09	20231113	3.90	N	162300	100	41 억	330052	N	N	N	N
113	20240610	090754	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3595	-25	5	-0.69	209692050	58401	4.35	3590	3625	3560	4705	2535	3620	3590.01	0.80	-6618	3873	3746	3658	3531	3443	3702	3487	41	1085	100	2310	5	1	41471382	1491	23.19	2.07	12	0.14	155.00	1740.00	5760	20230710	-37.59	2650	20231113	35.66	4480	-19.75	20240220	2790	28.85	20240122	5760	-37.59	20230710	2650	35.66	20231113	3.90	N	162300	100	41 억	330052	N	N	N	N
114	20240607	160815	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3620	-125	5	-3.34	4875442000	1324150	12.11	3700	3785	3570	4865	2625	3745	3681.72	0.47	141093	4481	4112	3786	3417	3091	4297	3602	41	1120	100	2390	5	1	41471382	1501	23.35	2.08	12	3.19	155.00	1740.00	5760	20230710	-37.15	2650	20231113	36.60	4480	-19.20	20240220	2790	29.75	20240122	5760	-37.15	20230710	2650	36.60	20231113	3.75	N	162300	100	41 억	193469	N	N	N	N
115	20240607	150821	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3610	-135	5	-3.60	4707896690	1277818	11.69	3700	3785	3570	4865	2625	3745	3684.08	0.47	145931	4481	4112	3786	3417	3091	4297	3602	41	1120	100	2390	5	1	41471382	1497	23.29	2.07	12	3.08	155.00	1740.00	5760	20230710	-37.33	2650	20231113	36.23	4480	-19.42	20240220	2790	29.39	20240122	5760	-37.33	20230710	2650	36.23	20231113	3.75	N	162300	100	41 억	193469	N	N	N	N
116	20240607	140814	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3605	-140	5	-3.74	4360038190	1180984	10.80	3700	3785	3595	4865	2625	3745	3691.63	0.47	155603	4481	4112	3786	3417	3091	4297	3602	41	1120	100	2390	5	1	41471382	1495	23.26	2.07	12	2.85	155.00	1740.00	5760	20230710	-37.41	2650	20231113	36.04	4480	-19.53	20240220	2790	29.21	20240122	5760	-37.41	20230710	2650	36.04	20231113	3.75	N	162300	100	41 억	193469	N	N	N	N
117	20240607	130810	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3705	-40	5	-1.07	3482843670	940279	8.60	3700	3785	3635	4865	2625	3745	3703.83	0.47	163071	4481	4112	3786	3417	3091	4297	3602	41	1120	100	2390	5	1	41471382	1537	23.90	2.13	12	2.27	155.00	1740.00	5760	20230710	-35.68	2650	20231113	39.81	4480	-17.30	20240220	2790	32.80	20240122	5760	-35.68	20230710	2650	39.81	20231113	3.75	N	162300	100	41 억	193469	N	N	N	N
118	20240607	120815	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3700	-45	5	-1.20	3237151290	873681	7.99	3700	3785	3635	4865	2625	3745	3704.95	0.47	137836	4481	4112	3786	3417	3091	4297	3602	41	1120	100	2390	5	1	41471382	1534	23.87	2.13	12	2.11	155.00	1740.00	5760	20230710	-35.76	2650	20231113	39.62	4480	-17.41	20240220	2790	32.62	20240122	5760	-35.76	20230710	2650	39.62	20231113	3.75	N	162300	100	41 억	193469	N	N	N	N
119	20240607	110802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3670	-75	5	-2.00	2937676540	792337	7.25	3700	3785	3635	4865	2625	3745	3707.36	0.47	109146	4481	4112	3786	3417	3091	4297	3602	41	1120	100	2390	5	1	41471382	1522	23.68	2.11	12	1.91	155.00	1740.00	5760	20230710	-36.28	2650	20231113	38.49	4480	-18.08	20240220	2790	31.54	20240122	5760	-36.28	20230710	2650	38.49	20231113	3.75	N	162300	100	41 억	193469	N	N	N	N
120	20240607	100816	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3690	-55	5	-1.47	2064133670	553963	5.07	3700	3785	3675	4865	2625	3745	3725.94	0.47	42654	4481	4112	3786	3417	3091	4297	3602	41	1120	100	2390	5	1	41471382	1530	23.81	2.12	12	1.34	155.00	1740.00	5760	20230710	-35.94	2650	20231113	39.25	4480	-17.63	20240220	2790	32.26	20240122	5760	-35.94	20230710	2650	39.25	20231113	3.75	N	162300	100	41 억	193469	N	N	N	N
121	20240607	090813	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3735	-10	5	-0.27	1019653195	272987	2.50	3700	3785	3675	4865	2625	3745	3734.98	0.47	-8262	4481	4112	3786	3417	3091	4297	3602	41	1120	100	2390	5	1	41471382	1549	24.10	2.15	12	0.66	155.00	1740.00	5760	20230710	-35.16	2650	20231113	40.94	4480	-16.63	20240220	2790	33.87	20240122	5760	-35.16	20230710	2650	40.94	20231113	3.75	N	162300	100	41 억	193469	N	N	N	N
122	20240605	160812	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3745	245	2	7.00	42222493835	10840585	395.27	3510	4155	3460	4550	2450	3500	3895.08	0.32	74929	3993	3746	3618	3371	3243	3682	3307	41	1050	100	2240	5	1	41471382	1553	24.16	2.15	12	26.14	155.00	1740.00	5760	20230710	-34.98	2650	20231113	41.32	4480	-16.41	20240220	2790	34.23	20240122	5760	-34.98	20230710	2650	41.32	20231113	3.91	N	162300	100	41 억	130760	N	N	N	N
123	20240605	150808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3755	255	2	7.29	41479924330	10642243	388.03	3510	4155	3460	4550	2450	3500	3897.68	0.32	65758	3993	3746	3618	3371	3243	3682	3307	41	1050	100	2240	5	1	41471382	1557	24.23	2.16	12	25.66	155.00	1740.00	5760	20230710	-34.81	2650	20231113	41.70	4480	-16.18	20240220	2790	34.59	20240122	5760	-34.81	20230710	2650	41.70	20231113	3.91	N	162300	100	41 억	130760	N	N	N	N
124	20240605	140810	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3760	260	2	7.43	39581666650	10136320	369.59	3510	4155	3460	4550	2450	3500	3904.95	0.32	8114	3993	3746	3618	3371	3243	3682	3307	41	1050	100	2240	5	1	41471382	1559	24.26	2.16	12	24.44	155.00	1740.00	5760	20230710	-34.72	2650	20231113	41.89	4480	-16.07	20240220	2790	34.77	20240122	5760	-34.72	20230710	2650	41.89	20231113	3.91	N	162300	100	41 억	130760	N	N	N	N
125	20240605	130810	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3730	230	2	6.57	33461132530	8493443	309.69	3510	4155	3460	4550	2450	3500	3939.66	0.32	-119162	3993	3746	3618	3371	3243	3682	3307	41	1050	100	2240	5	1	41471382	1547	24.06	2.14	12	20.48	155.00	1740.00	5760	20230710	-35.24	2650	20231113	40.75	4480	-16.74	20240220	2790	33.69	20240122	5760	-35.24	20230710	2650	40.75	20231113	3.91	N	162300	100	41 억	130760	N	N	N	N
126	20240605	120808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3605	105	2	3.00	2029460685	570526	20.80	3510	3650	3460	4550	2450	3500	3557.22	0.32	-43255	3993	3746	3618	3371	3243	3682	3307	41	1050	100	2240	5	1	41471382	1495	23.26	2.07	12	1.38	155.00	1740.00	5760	20230710	-37.41	2650	20231113	36.04	4480	-19.53	20240220	2790	29.21	20240122	5760	-37.41	20230710	2650	36.04	20231113	3.91	N	162300	100	41 억	130760	N	N	N	N
127	20240605	110809	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3505	5	2	0.14	726194535	207601	7.57	3510	3560	3460	4550	2450	3500	3498.03	0.32	21125	3993	3746	3618	3371	3243	3682	3307	41	1050	100	2240	5	1	41471382	1454	22.61	2.01	12	0.50	155.00	1740.00	5760	20230710	-39.15	2650	20231113	32.26	4480	-21.76	20240220	2790	25.63	20240122	5760	-39.15	20230710	2650	32.26	20231113	3.91	N	162300	100	41 억	130760	N	N	N	N
128	20240605	100808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3495	-5	5	-0.14	601138185	171893	6.27	3510	3560	3460	4550	2450	3500	3497.16	0.32	10732	3993	3746	3618	3371	3243	3682	3307	41	1050	100	2240	5	1	41471382	1449	22.55	2.01	12	0.41	155.00	1740.00	5760	20230710	-39.32	2650	20231113	31.89	4480	-21.99	20240220	2790	25.27	20240122	5760	-39.32	20230710	2650	31.89	20231113	3.91	N	162300	100	41 억	130760	N	N	N	N
129	20240605	090807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3480	-20	5	-0.57	174980715	49933	1.82	3510	3560	3470	4550	2450	3500	3504.35	0.32	-430	3993	3746	3618	3371	3243	3682	3307	41	1050	100	2240	5	1	41471382	1443	22.45	2.00	12	0.12	155.00	1740.00	5760	20230710	-39.58	2650	20231113	31.32	4480	-22.32	20240220	2790	24.73	20240122	5760	-39.58	20230710	2650	31.32	20231113	3.91	N	162300	100	41 억	130760	N	N	N	N
130	20240604	160802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3500	-150	5	-4.11	10044387855	2718526	34.10	3700	3865	3490	4745	2555	3650	3694.91	0.41	-41028	4310	3980	3690	3360	3070	4145	3525	41	1095	100	2330	5	1	41471382	1451	22.58	2.01	12	6.56	155.00	1740.00	5760	20230710	-39.24	2650	20231113	32.08	4480	-21.88	20240220	2790	25.45	20240122	5760	-39.24	20230710	2650	32.08	20231113	3.93	N	162300	100	41 억	171229	N	N	N	N
131	20240604	150802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3505	-145	5	-3.97	9899297905	2677103	33.58	3700	3865	3490	4745	2555	3650	3697.77	0.41	-45297	4310	3980	3690	3360	3070	4145	3525	41	1095	100	2330	5	1	41471382	1454	22.61	2.01	12	6.46	155.00	1740.00	5760	20230710	-39.15	2650	20231113	32.26	4480	-21.76	20240220	2790	25.63	20240122	5760	-39.15	20230710	2650	32.26	20231113	3.93	N	162300	100	41 억	171229	N	N	N	N
132	20240604	140804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3550	-100	5	-2.74	9375814250	2528171	31.71	3700	3865	3530	4745	2555	3650	3708.54	0.41	-54435	4310	3980	3690	3360	3070	4145	3525	41	1095	100	2330	5	1	41471382	1472	22.90	2.04	12	6.10	155.00	1740.00	5760	20230710	-38.37	2650	20231113	33.96	4480	-20.76	20240220	2790	27.24	20240122	5760	-38.37	20230710	2650	33.96	20231113	3.93	N	162300	100	41 억	171229	N	N	N	N
133	20240604	130801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3585	-65	5	-1.78	9109990440	2453466	30.78	3700	3865	3530	4745	2555	3650	3713.11	0.41	-76883	4310	3980	3690	3360	3070	4145	3525	41	1095	100	2330	5	1	41471382	1487	23.13	2.06	12	5.92	155.00	1740.00	5760	20230710	-37.76	2650	20231113	35.28	4480	-19.98	20240220	2790	28.49	20240122	5760	-37.76	20230710	2650	35.28	20231113	3.93	N	162300	100	41 억	171229	N	N	N	N
134	20240604	120759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3575	-75	5	-2.05	8917549805	2399826	30.10	3700	3865	3530	4745	2555	3650	3715.92	0.41	-88904	4310	3980	3690	3360	3070	4145	3525	41	1095	100	2330	5	1	41471382	1483	23.06	2.05	12	5.79	155.00	1740.00	5760	20230710	-37.93	2650	20231113	34.91	4480	-20.20	20240220	2790	28.14	20240122	5760	-37.93	20230710	2650	34.91	20231113	3.93	N	162300	100	41 억	171229	N	N	N	N
135	20240604	110756	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3570	-80	5	-2.19	8702714090	2339359	29.35	3700	3865	3530	4745	2555	3650	3720.13	0.41	-97469	4310	3980	3690	3360	3070	4145	3525	41	1095	100	2330	5	1	41471382	1481	23.03	2.05	12	5.64	155.00	1740.00	5760	20230710	-38.02	2650	20231113	34.72	4480	-20.31	20240220	2790	27.96	20240122	5760	-38.02	20230710	2650	34.72	20231113	3.93	N	162300	100	41 억	171229	N	N	N	N
136	20240604	100758	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3605	-45	5	-1.23	7733739095	2067689	25.94	3700	3865	3560	4745	2555	3650	3740.28	0.41	-165029	4310	3980	3690	3360	3070	4145	3525	41	1095	100	2330	5	1	41471382	1495	23.26	2.07	12	4.99	155.00	1740.00	5760	20230710	-37.41	2650	20231113	36.04	4480	-19.53	20240220	2790	29.21	20240122	5760	-37.41	20230710	2650	36.04	20231113	3.93	N	162300	100	41 억	171229	N	N	N	N
137	20240604	090759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3770	120	2	3.29	2299727955	615348	7.72	3700	3790	3670	4745	2555	3650	3737.28	0.41	-140040	4310	3980	3690	3360	3070	4145	3525	41	1095	100	2330	5	1	41471382	1563	24.32	2.17	12	1.48	155.00	1740.00	5760	20230710	-34.55	2650	20231113	42.26	4480	-15.85	20240220	2790	35.13	20240122	5760	-34.55	20230710	2650	42.26	20231113	3.93	N	162300	100	41 억	171229	N	N	N	N
138	20240603	160750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3650	235	2	6.88	28385017500	7480868	2907.27	3400	4020	3400	4435	2395	3415	3794.57	0.22	83943	3618	3516	3428	3326	3238	3567	3377	41	1020	100	2180	5	1	41471382	1514	23.55	2.10	12	18.04	155.00	1740.00	5760	20230710	-36.63	2650	20231113	37.74	4480	-18.53	20240220	2790	30.82	20240122	5760	-36.63	20230710	2650	37.74	20231113	3.96	N	162300	100	41 억	89560	N	N	N	N
139	20240603	150751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3630	215	2	6.30	27815792810	7324542	2846.52	3400	4020	3400	4435	2395	3415	3797.64	0.22	82177	3618	3516	3428	3326	3238	3567	3377	41	1020	100	2180	5	1	41471382	1505	23.42	2.09	12	17.66	155.00	1740.00	5760	20230710	-36.98	2650	20231113	36.98	4480	-18.97	20240220	2790	30.11	20240122	5760	-36.98	20230710	2650	36.98	20231113	3.96	N	162300	100	41 억	89560	N	N	N	N
140	20240603	140750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3675	260	2	7.61	25757067010	6758639	2626.59	3400	4020	3400	4435	2395	3415	3811.01	0.22	-51100	3618	3516	3428	3326	3238	3567	3377	41	1020	100	2180	5	1	41471382	1524	23.71	2.11	12	16.30	155.00	1740.00	5760	20230710	-36.20	2650	20231113	38.68	4480	-17.97	20240220	2790	31.72	20240122	5760	-36.20	20230710	2650	38.68	20231113	3.96	N	162300	100	41 억	89560	N	N	N	N
141	20240603	130751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3735	320	2	9.37	3727568945	1038219	403.48	3400	3735	3400	4435	2395	3415	3590.42	0.22	7012	3618	3516	3428	3326	3238	3567	3377	41	1020	100	2180	5	1	41471382	1549	24.10	2.15	12	2.50	155.00	1740.00	5760	20230710	-35.16	2650	20231113	40.94	4480	-16.63	20240220	2790	33.87	20240122	5760	-35.16	20230710	2650	40.94	20231113	3.96	N	162300	100	41 억	89560	Y	N	N	N
142	20240603	120750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3580	165	2	4.83	2995774365	837767	325.58	3400	3680	3400	4435	2395	3415	3575.99	0.22	-9534	3618	3516	3428	3326	3238	3567	3377	41	1020	100	2180	5	1	41471382	1485	23.10	2.06	12	2.02	155.00	1740.00	5760	20230710	-37.85	2650	20231113	35.09	4480	-20.09	20240220	2790	28.32	20240122	5760	-37.85	20230710	2650	35.09	20231113	3.96	N	162300	100	41 억	89560	N	N	N	N
143	20240603	110745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3580	165	2	4.83	1702423495	479886	186.50	3400	3645	3400	4435	2395	3415	3547.68	0.22	-37619	3618	3516	3428	3326	3238	3567	3377	41	1020	100	2180	5	1	41471382	1485	23.10	2.06	12	1.16	155.00	1740.00	5760	20230710	-37.85	2650	20231113	35.09	4480	-20.09	20240220	2790	28.32	20240122	5760	-37.85	20230710	2650	35.09	20231113	3.96	N	162300	100	41 억	89560	N	N	N	N
144	20240603	100742	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3475	60	2	1.76	265124900	77128	29.97	3400	3515	3400	4435	2395	3415	3437.60	0.22	14596	3618	3516	3428	3326	3238	3567	3377	41	1020	100	2180	5	1	41471382	1441	22.42	2.00	12	0.19	155.00	1740.00	5760	20230710	-39.67	2650	20231113	31.13	4480	-22.43	20240220	2790	24.55	20240122	5760	-39.67	20230710	2650	31.13	20231113	3.96	N	162300	100	41 억	89560	N	N	N	N
145	20240603	090742	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3455	40	2	1.17	110899880	32530	12.64	3400	3460	3400	4435	2395	3415	3409.08	0.22	8125	3618	3516	3428	3326	3238	3567	3377	41	1020	100	2180	5	1	41471382	1433	22.29	1.99	12	0.08	155.00	1740.00	5760	20230710	-40.02	2650	20231113	30.38	4480	-22.88	20240220	2790	23.84	20240122	5760	-40.02	20230710	2650	30.38	20231113	3.96	N	162300	100	41 억	89560	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History