KissMeData/059270/price/prices-20240601.csv at 58129ce5a80a00d4cb7d2fd0ff425fea69e7f3d5

Files

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

62 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	160603	57	100.00	KOSDAQ	금속	N	N	N	N	N	9730	-70	5	-0.71	1350803940	139392	70.33	9890	9950	9570	12740	6860	9800	9690.65	1.04	-4818	10466	10132	9956	9622	9446	10045	9535	55	2940	500	5880	10	1	10965215	1067	-137.04	2.66	12	1.27	-71.00	3656.00	19740	20240223	-50.71	5470	20231030	77.88	19740	-50.71	20240223	6680	45.66	20240424	19740	-50.71	20240223	5470	77.88	20231030	2.01	N	059270	500	54 억	113659	N	N	N	N
3	20240628	150614	57	100.00	KOSDAQ	금속	N	N	N	N	N	9730	-70	5	-0.71	1293364780	133491	67.35	9890	9950	9570	12740	6860	9800	9688.78	1.04	-2323	10466	10132	9956	9622	9446	10045	9535	55	2940	500	5880	10	1	10965215	1067	-137.04	2.66	12	1.22	-71.00	3656.00	19740	20240223	-50.71	5470	20231030	77.88	19740	-50.71	20240223	6680	45.66	20240424	19740	-50.71	20240223	5470	77.88	20231030	2.01	N	059270	500	54 억	113659	N	N	N	N
4	20240628	140613	57	100.00	KOSDAQ	금속	N	N	N	N	N	9720	-80	5	-0.82	1187909210	122606	61.86	9890	9950	9570	12740	6860	9800	9688.83	1.04	-133	10466	10132	9956	9622	9446	10045	9535	55	2940	500	5880	10	1	10965215	1066	-136.90	2.66	12	1.12	-71.00	3656.00	19740	20240223	-50.76	5470	20231030	77.70	19740	-50.76	20240223	6680	45.51	20240424	19740	-50.76	20240223	5470	77.70	20231030	2.01	N	059270	500	54 억	113659	N	N	N	N
5	20240628	130613	57	100.00	KOSDAQ	금속	N	N	N	N	N	9620	-180	5	-1.84	1108026960	114332	57.69	9890	9950	9570	12740	6860	9800	9691.31	1.04	2179	10466	10132	9956	9622	9446	10045	9535	55	2940	500	5880	10	1	10965215	1055	-135.49	2.63	12	1.04	-71.00	3656.00	19740	20240223	-51.27	5470	20231030	75.87	19740	-51.27	20240223	6680	44.01	20240424	19740	-51.27	20240223	5470	75.87	20231030	2.01	N	059270	500	54 억	113659	N	N	N	N
6	20240628	120613	57	100.00	KOSDAQ	금속	N	N	N	N	N	9680	-120	5	-1.22	912585840	93987	47.42	9890	9950	9580	12740	6860	9800	9709.70	1.04	-1131	10466	10132	9956	9622	9446	10045	9535	55	2940	500	5880	10	1	10965215	1061	-136.34	2.65	12	0.86	-71.00	3656.00	19740	20240223	-50.96	5470	20231030	76.97	19740	-50.96	20240223	6680	44.91	20240424	19740	-50.96	20240223	5470	76.97	20231030	2.01	N	059270	500	54 억	113659	N	N	N	N
7	20240628	110603	57	100.00	KOSDAQ	금속	N	N	N	N	N	9640	-160	5	-1.63	846411770	87138	43.97	9890	9950	9580	12740	6860	9800	9713.46	1.04	-1033	10466	10132	9956	9622	9446	10045	9535	55	2940	500	5880	10	1	10965215	1057	-135.77	2.64	12	0.79	-71.00	3656.00	19740	20240223	-51.17	5470	20231030	76.23	19740	-51.17	20240223	6680	44.31	20240424	19740	-51.17	20240223	5470	76.23	20231030	2.01	N	059270	500	54 억	113659	N	N	N	N
8	20240628	100601	57	100.00	KOSDAQ	금속	N	N	N	N	N	9780	-20	5	-0.20	513541480	52663	26.57	9890	9950	9660	12740	6860	9800	9751.47	1.04	-566	10466	10132	9956	9622	9446	10045	9535	55	2940	500	5880	10	1	10965215	1072	-137.75	2.68	12	0.48	-71.00	3656.00	19740	20240223	-50.46	5470	20231030	78.79	19740	-50.46	20240223	6680	46.41	20240424	19740	-50.46	20240223	5470	78.79	20231030	2.01	N	059270	500	54 억	113659	N	N	N	N
9	20240628	090601	57	100.00	KOSDAQ	금속	N	N	N	N	N	9890	90	2	0.92	80879550	8228	4.15	9890	9950	9750	12740	6860	9800	9829.79	1.04	-3578	10466	10132	9956	9622	9446	10045	9535	55	2940	500	5880	10	1	10965215	1084	-139.30	2.71	12	0.08	-71.00	3656.00	19740	20240223	-49.90	5470	20231030	80.80	19740	-49.90	20240223	6680	48.05	20240424	19740	-49.90	20240223	5470	80.80	20231030	2.01	N	059270	500	54 억	113659	N	N	N	N
10	20240627	160556	57	100.00	KOSDAQ	금속	N	N	N	N	N	9800	-390	5	-3.83	1940085060	195699	79.58	10190	10290	9780	13240	7140	10190	9913.71	1.14	-11939	10756	10472	10126	9842	9496	10300	9670	55	3050	500	6110	10	1	10965215	1075	-138.03	2.68	12	1.78	-71.00	3656.00	19740	20240223	-50.35	5470	20231030	79.16	19740	-50.35	20240223	6680	46.71	20240424	19740	-50.35	20240223	5470	79.16	20231030	1.84	N	059270	500	54 억	124610	N	N	N	N
11	20240627	150603	57	100.00	KOSDAQ	금속	N	N	N	N	N	9830	-360	5	-3.53	1779444430	179336	72.93	10190	10290	9780	13240	7140	10190	9922.41	1.14	-10047	10756	10472	10126	9842	9496	10300	9670	55	3050	500	6110	10	1	10965215	1078	-138.45	2.69	12	1.64	-71.00	3656.00	19740	20240223	-50.20	5470	20231030	79.71	19740	-50.20	20240223	6680	47.16	20240424	19740	-50.20	20240223	5470	79.71	20231030	1.84	N	059270	500	54 억	124610	N	N	N	N
12	20240627	140559	57	100.00	KOSDAQ	금속	N	N	N	N	N	9880	-310	5	-3.04	1592578230	160394	65.22	10190	10290	9780	13240	7140	10190	9929.16	1.14	-10810	10756	10472	10126	9842	9496	10300	9670	55	3050	500	6110	10	1	10965215	1083	-139.15	2.70	12	1.46	-71.00	3656.00	19740	20240223	-49.95	5470	20231030	80.62	19740	-49.95	20240223	6680	47.90	20240424	19740	-49.95	20240223	5470	80.62	20231030	1.84	N	059270	500	54 억	124610	N	N	N	N
13	20240627	130559	57	100.00	KOSDAQ	금속	N	N	N	N	N	9910	-280	5	-2.75	1519070260	152948	62.20	10190	10290	9780	13240	7140	10190	9931.94	1.14	-10167	10756	10472	10126	9842	9496	10300	9670	55	3050	500	6110	10	1	10965215	1087	-139.58	2.71	12	1.39	-71.00	3656.00	19740	20240223	-49.80	5470	20231030	81.17	19740	-49.80	20240223	6680	48.35	20240424	19740	-49.80	20240223	5470	81.17	20231030	1.84	N	059270	500	54 억	124610	N	N	N	N
14	20240627	120603	57	100.00	KOSDAQ	금속	N	N	N	N	N	9850	-340	5	-3.34	1452812650	146237	59.47	10190	10290	9780	13240	7140	10190	9934.64	1.14	-9293	10756	10472	10126	9842	9496	10300	9670	55	3050	500	6110	10	1	10965215	1080	-138.73	2.69	12	1.33	-71.00	3656.00	19740	20240223	-50.10	5470	20231030	80.07	19740	-50.10	20240223	6680	47.46	20240424	19740	-50.10	20240223	5470	80.07	20231030	1.84	N	059270	500	54 억	124610	N	N	N	N
15	20240627	110601	57	100.00	KOSDAQ	금속	N	N	N	N	N	9800	-390	5	-3.83	1349474950	135692	55.18	10190	10290	9780	13240	7140	10190	9945.13	1.14	-8393	10756	10472	10126	9842	9496	10300	9670	55	3050	500	6110	10	1	10965215	1075	-138.03	2.68	12	1.24	-71.00	3656.00	19740	20240223	-50.35	5470	20231030	79.16	19740	-50.35	20240223	6680	46.71	20240424	19740	-50.35	20240223	5470	79.16	20231030	1.84	N	059270	500	54 억	124610	N	N	N	N
16	20240627	100601	57	100.00	KOSDAQ	금속	N	N	N	N	N	9890	-300	5	-2.94	970610170	97066	39.47	10190	10290	9780	13240	7140	10190	9999.49	1.14	-11123	10756	10472	10126	9842	9496	10300	9670	55	3050	500	6110	10	1	10965215	1084	-139.30	2.71	12	0.89	-71.00	3656.00	19740	20240223	-49.90	5470	20231030	80.80	19740	-49.90	20240223	6680	48.05	20240424	19740	-49.90	20240223	5470	80.80	20231030	1.84	N	059270	500	54 억	124610	N	N	N	N
17	20240627	090600	57	100.00	KOSDAQ	금속	N	N	N	N	N	10290	100	2	0.98	58697980	5755	2.34	10190	10290	10150	13240	7140	10190	10199.48	1.14	-233	10756	10472	10126	9842	9496	10300	9670	55	3050	500	6110	10	1	10965215	1128	-144.93	2.81	12	0.05	-71.00	3656.00	19740	20240223	-47.87	5470	20231030	88.12	19740	-47.87	20240223	6680	54.04	20240424	19740	-47.87	20240223	5470	88.12	20231030	1.84	N	059270	500	54 억	124610	N	N	N	N
18	20240626	160559	57	100.00	KOSDAQ	금속	N	N	N	N	N	10190	10	2	0.10	2400316070	240614	83.23	10230	10410	9780	13230	7130	10180	9975.32	1.31	-18547	11293	10736	10403	9846	9513	10625	9735	55	3050	500	6100	10	1	10965215	1117	-143.52	2.79	12	2.19	-71.00	3656.00	19740	20240223	-48.38	5470	20231030	86.29	19740	-48.38	20240223	6680	52.54	20240424	19740	-48.38	20240223	5470	86.29	20231030	1.72	N	059270	500	54 억	143132	N	N	N	N
19	20240626	150601	57	100.00	KOSDAQ	금속	N	N	N	N	N	9930	-250	5	-2.46	2059597720	206929	71.58	10230	10410	9780	13230	7130	10180	9953.16	1.31	-16827	11293	10736	10403	9846	9513	10625	9735	55	3050	500	6100	10	1	10965215	1089	-139.86	2.72	12	1.89	-71.00	3656.00	19740	20240223	-49.70	5470	20231030	81.54	19740	-49.70	20240223	6680	48.65	20240424	19740	-49.70	20240223	5470	81.54	20231030	1.72	N	059270	500	54 억	143132	N	N	N	N
20	20240626	140600	57	100.00	KOSDAQ	금속	N	N	N	N	N	9840	-340	5	-3.34	1814661110	182087	62.99	10230	10410	9800	13230	7130	10180	9965.90	1.31	-14896	11293	10736	10403	9846	9513	10625	9735	55	3050	500	6100	10	1	10965215	1079	-138.59	2.69	12	1.66	-71.00	3656.00	19740	20240223	-50.15	5470	20231030	79.89	19740	-50.15	20240223	6680	47.31	20240424	19740	-50.15	20240223	5470	79.89	20231030	1.72	N	059270	500	54 억	143132	N	N	N	N
21	20240626	130601	57	100.00	KOSDAQ	금속	N	N	N	N	N	9960	-220	5	-2.16	1402791740	140296	48.53	10230	10410	9840	13230	7130	10180	9998.80	1.31	-12971	11293	10736	10403	9846	9513	10625	9735	55	3050	500	6100	10	1	10965215	1092	-140.28	2.72	12	1.28	-71.00	3656.00	19740	20240223	-49.54	5470	20231030	82.08	19740	-49.54	20240223	6680	49.10	20240424	19740	-49.54	20240223	5470	82.08	20231030	1.72	N	059270	500	54 억	143132	N	N	N	N
22	20240626	120559	57	100.00	KOSDAQ	금속	N	N	N	N	N	9990	-190	5	-1.87	1330784880	133053	46.03	10230	10410	9840	13230	7130	10180	10001.92	1.31	-10965	11293	10736	10403	9846	9513	10625	9735	55	3050	500	6100	10	1	10965215	1095	-140.70	2.73	12	1.21	-71.00	3656.00	19740	20240223	-49.39	5470	20231030	82.63	19740	-49.39	20240223	6680	49.55	20240424	19740	-49.39	20240223	5470	82.63	20231030	1.72	N	059270	500	54 억	143132	N	N	N	N
23	20240626	110600	57	100.00	KOSDAQ	금속	N	N	N	N	N	10040	-140	5	-1.38	1195941610	119642	41.39	10230	10410	9840	13230	7130	10180	9996.00	1.31	-8290	11293	10736	10403	9846	9513	10625	9735	55	3050	500	6100	10	1	10965215	1101	-141.41	2.75	12	1.09	-71.00	3656.00	19740	20240223	-49.14	5470	20231030	83.55	19740	-49.14	20240223	6680	50.30	20240424	19740	-49.14	20240223	5470	83.55	20231030	1.72	N	059270	500	54 억	143132	N	N	N	N
24	20240626	100559	57	100.00	KOSDAQ	금속	N	N	N	N	N	9920	-260	5	-2.55	888482170	88715	30.69	10230	10410	9840	13230	7130	10180	10015.02	1.31	-7958	11293	10736	10403	9846	9513	10625	9735	55	3050	500	6100	10	1	10965215	1088	-139.72	2.71	12	0.81	-71.00	3656.00	19740	20240223	-49.75	5470	20231030	81.35	19740	-49.75	20240223	6680	48.50	20240424	19740	-49.75	20240223	5470	81.35	20231030	1.72	N	059270	500	54 억	143132	N	N	N	N
25	20240626	090559	57	100.00	KOSDAQ	금속	N	N	N	N	N	10250	70	2	0.69	126921580	12282	4.25	10230	10410	10230	13230	7130	10180	10333.95	1.31	-613	11293	10736	10403	9846	9513	10625	9735	55	3050	500	6100	10	1	10965215	1124	-144.37	2.80	12	0.11	-71.00	3656.00	19740	20240223	-48.07	5470	20231030	87.39	19740	-48.07	20240223	6680	53.44	20240424	19740	-48.07	20240223	5470	87.39	20231030	1.72	N	059270	500	54 억	143132	N	N	N	N
26	20240625	160559	57	100.00	KOSDAQ	금속	N	N	N	N	N	10180	170	2	1.70	2988330980	287577	75.49	10180	10960	10070	13010	7010	10010	10391.59	1.41	-10629	11736	10872	10396	9532	9056	10635	9295	55	3000	500	6000	10	1	10965215	1116	-143.38	2.78	12	2.62	-71.00	3656.00	19740	20240223	-48.43	5470	20231030	86.11	19740	-48.43	20240223	6680	52.40	20240424	19740	-48.43	20240223	5470	86.11	20231030	1.88	N	059270	500	54 억	154074	N	N	N	N
27	20240625	150559	57	100.00	KOSDAQ	금속	N	N	N	N	N	10250	240	2	2.40	2838471020	272864	71.62	10180	10960	10070	13010	7010	10010	10402.68	1.41	-7447	11736	10872	10396	9532	9056	10635	9295	55	3000	500	6000	10	1	10965215	1124	-144.37	2.80	12	2.49	-71.00	3656.00	19740	20240223	-48.07	5470	20231030	87.39	19740	-48.07	20240223	6680	53.44	20240424	19740	-48.07	20240223	5470	87.39	20231030	1.88	N	059270	500	54 억	154074	N	N	N	N
28	20240625	140558	57	100.00	KOSDAQ	금속	N	N	N	N	N	10140	130	2	1.30	2618380320	251133	65.92	10180	10960	10070	13010	7010	10010	10426.46	1.41	-3920	11736	10872	10396	9532	9056	10635	9295	55	3000	500	6000	10	1	10965215	1112	-142.82	2.77	12	2.29	-71.00	3656.00	19740	20240223	-48.63	5470	20231030	85.37	19740	-48.63	20240223	6680	51.80	20240424	19740	-48.63	20240223	5470	85.37	20231030	1.88	N	059270	500	54 억	154074	N	N	N	N
29	20240625	130559	57	100.00	KOSDAQ	금속	N	N	N	N	N	10250	240	2	2.40	2494645570	238980	62.73	10180	10960	10070	13010	7010	10010	10438.93	1.41	-1916	11736	10872	10396	9532	9056	10635	9295	55	3000	500	6000	10	1	10965215	1124	-144.37	2.80	12	2.18	-71.00	3656.00	19740	20240223	-48.07	5470	20231030	87.39	19740	-48.07	20240223	6680	53.44	20240424	19740	-48.07	20240223	5470	87.39	20231030	1.88	N	059270	500	54 억	154074	N	N	N	N
30	20240625	120602	57	100.00	KOSDAQ	금속	N	N	N	N	N	10210	200	2	2.00	2271728790	217038	56.97	10180	10960	10070	13010	7010	10010	10467.20	1.41	-3240	11736	10872	10396	9532	9056	10635	9295	55	3000	500	6000	10	1	10965215	1120	-143.80	2.79	12	1.98	-71.00	3656.00	19740	20240223	-48.28	5470	20231030	86.65	19740	-48.28	20240223	6680	52.84	20240424	19740	-48.28	20240223	5470	86.65	20231030	1.88	N	059270	500	54 억	154074	N	N	N	N
31	20240625	110602	57	100.00	KOSDAQ	금속	N	N	N	N	N	10300	290	2	2.90	2107796510	201037	52.77	10180	10960	10070	13010	7010	10010	10484.89	1.41	-2021	11736	10872	10396	9532	9056	10635	9295	55	3000	500	6000	10	1	10965215	1129	-145.07	2.82	12	1.83	-71.00	3656.00	19740	20240223	-47.82	5470	20231030	88.30	19740	-47.82	20240223	6680	54.19	20240424	19740	-47.82	20240223	5470	88.30	20231030	1.88	N	059270	500	54 억	154074	N	N	N	N
32	20240625	100558	57	100.00	KOSDAQ	금속	N	N	N	N	N	10300	290	2	2.90	1722625310	163484	42.91	10180	10960	10070	13010	7010	10010	10537.33	1.41	14103	11736	10872	10396	9532	9056	10635	9295	55	3000	500	6000	10	1	10965215	1129	-145.07	2.82	12	1.49	-71.00	3656.00	19740	20240223	-47.82	5470	20231030	88.30	19740	-47.82	20240223	6680	54.19	20240424	19740	-47.82	20240223	5470	88.30	20231030	1.88	N	059270	500	54 억	154074	N	N	N	N
33	20240625	090559	57	100.00	KOSDAQ	금속	N	N	N	N	N	10640	630	2	6.29	482572380	46092	12.10	10180	10700	10070	13010	7010	10010	10470.90	1.41	7958	11736	10872	10396	9532	9056	10635	9295	55	3000	500	6000	10	1	10965215	1167	-149.86	2.91	12	0.42	-71.00	3656.00	19740	20240223	-46.10	5470	20231030	94.52	19740	-46.10	20240223	6680	59.28	20240424	19740	-46.10	20240223	5470	94.52	20231030	1.88	N	059270	500	54 억	154074	N	N	N	N
34	20240624	160556	57	100.00	KOSDAQ	금속	N	N	N	N	N	10010	-610	5	-5.74	3945863010	380733	46.32	10970	11260	9920	13800	7440	10620	10364.48	1.69	-34827	11633	11126	10393	9886	9153	11380	10140	55	3180	500	6370	10	1	10965215	1098	-140.99	2.74	12	3.47	-71.00	3656.00	19740	20240223	-49.29	5470	20231030	83.00	19740	-49.29	20240223	6680	49.85	20240424	19740	-49.29	20240223	5470	83.00	20231030	1.67	N	059270	500	54 억	185542	N	N	N	N
35	20240624	150557	57	100.00	KOSDAQ	금속	N	N	N	N	N	10150	-470	5	-4.43	3703926940	356667	43.39	10970	11260	9920	13800	7440	10620	10384.83	1.69	-34842	11633	11126	10393	9886	9153	11380	10140	55	3180	500	6370	10	1	10965215	1113	-142.96	2.78	12	3.25	-71.00	3656.00	19740	20240223	-48.58	5470	20231030	85.56	19740	-48.58	20240223	6680	51.95	20240424	19740	-48.58	20240223	5470	85.56	20231030	1.67	N	059270	500	54 억	185542	N	N	N	N
36	20240624	140558	57	100.00	KOSDAQ	금속	N	N	N	N	N	10290	-330	5	-3.11	3372351800	324049	39.42	10970	11260	9920	13800	7440	10620	10406.92	1.69	-24679	11633	11126	10393	9886	9153	11380	10140	55	3180	500	6370	10	1	10965215	1128	-144.93	2.81	12	2.96	-71.00	3656.00	19740	20240223	-47.87	5470	20231030	88.12	19740	-47.87	20240223	6680	54.04	20240424	19740	-47.87	20240223	5470	88.12	20231030	1.67	N	059270	500	54 억	185542	N	N	N	N
37	20240624	130556	57	100.00	KOSDAQ	금속	N	N	N	N	N	10190	-430	5	-4.05	3252040600	312332	38.00	10970	11260	9920	13800	7440	10620	10412.13	1.69	-18591	11633	11126	10393	9886	9153	11380	10140	55	3180	500	6370	10	1	10965215	1117	-143.52	2.79	12	2.85	-71.00	3656.00	19740	20240223	-48.38	5470	20231030	86.29	19740	-48.38	20240223	6680	52.54	20240424	19740	-48.38	20240223	5470	86.29	20231030	1.67	N	059270	500	54 억	185542	N	N	N	N
38	20240624	120557	57	100.00	KOSDAQ	금속	N	N	N	N	N	10140	-480	5	-4.52	3033636770	291137	35.42	10970	11260	9920	13800	7440	10620	10419.96	1.69	-12299	11633	11126	10393	9886	9153	11380	10140	55	3180	500	6370	10	1	10965215	1112	-142.82	2.77	12	2.66	-71.00	3656.00	19740	20240223	-48.63	5470	20231030	85.37	19740	-48.63	20240223	6680	51.80	20240424	19740	-48.63	20240223	5470	85.37	20231030	1.67	N	059270	500	54 억	185542	N	N	N	N
39	20240624	110600	57	100.00	KOSDAQ	금속	N	N	N	N	N	10050	-570	5	-5.37	2800886240	268207	32.63	10970	11260	9920	13800	7440	10620	10443.00	1.69	-9197	11633	11126	10393	9886	9153	11380	10140	55	3180	500	6370	10	1	10965215	1102	-141.55	2.75	12	2.45	-71.00	3656.00	19740	20240223	-49.09	5470	20231030	83.73	19740	-49.09	20240223	6680	50.45	20240424	19740	-49.09	20240223	5470	83.73	20231030	1.67	N	059270	500	54 억	185542	N	N	N	N
40	20240624	100557	57	100.00	KOSDAQ	금속	N	N	N	N	N	10350	-270	5	-2.54	1898702750	178870	21.76	10970	11260	10140	13800	7440	10620	10614.99	1.69	-14716	11633	11126	10393	9886	9153	11380	10140	55	3180	500	6370	10	1	10965215	1135	-145.77	2.83	12	1.63	-71.00	3656.00	19740	20240223	-47.57	5470	20231030	89.21	19740	-47.57	20240223	6680	54.94	20240424	19740	-47.57	20240223	5470	89.21	20231030	1.67	N	059270	500	54 억	185542	N	N	N	N
41	20240624	090557	57	100.00	KOSDAQ	금속	N	N	N	N	N	10540	-80	5	-0.75	957012200	88963	10.82	10970	11260	10140	13800	7440	10620	10757.42	1.69	-3553	11633	11126	10393	9886	9153	11380	10140	55	3180	500	6370	10	1	10965215	1156	-148.45	2.88	12	0.81	-71.00	3656.00	19740	20240223	-46.61	5470	20231030	92.69	19740	-46.61	20240223	6680	57.78	20240424	19740	-46.61	20240223	5470	92.69	20231030	1.67	N	059270	500	54 억	185542	N	N	N	N
42	20240621	160538	57	100.00	KOSDAQ	금속	N	N	N	N	N	10620	960	2	9.94	8507959580	814687	42.16	9800	10900	9660	12550	6770	9660	10444.18	0.56	124973	12646	11152	10316	8822	7986	10735	8405	55	2890	500	5790	10	1	10965215	1165	-149.58	2.90	12	7.43	-71.00	3656.00	19740	20240223	-46.20	5470	20231030	94.15	19740	-46.20	20240223	6680	58.98	20240424	19740	-46.20	20240223	5470	94.15	20231030	1.59	N	059270	500	54 억	61605	N	N	N	N
43	20240621	150538	57	100.00	KOSDAQ	금속	N	N	N	N	N	10820	1160	2	12.01	8126411450	779014	40.32	9800	10900	9660	12550	6770	9660	10432.83	0.56	124635	12646	11152	10316	8822	7986	10735	8405	55	2890	500	5790	10	1	10965215	1186	-152.39	2.96	12	7.10	-71.00	3656.00	19740	20240223	-45.19	5470	20231030	97.81	19740	-45.19	20240223	6680	61.98	20240424	19740	-45.19	20240223	5470	97.81	20231030	1.59	N	059270	500	54 억	61605	N	N	N	N
44	20240621	140538	57	100.00	KOSDAQ	금속	N	N	N	N	N	10680	1020	2	10.56	6963328010	670869	34.72	9800	10770	9660	12550	6770	9660	10380.82	0.56	120055	12646	11152	10316	8822	7986	10735	8405	55	2890	500	5790	10	1	10965215	1171	-150.42	2.92	12	6.12	-71.00	3656.00	19740	20240223	-45.90	5470	20231030	95.25	19740	-45.90	20240223	6680	59.88	20240424	19740	-45.90	20240223	5470	95.25	20231030	1.59	N	059270	500	54 억	61605	N	N	N	N
45	20240621	130539	57	100.00	KOSDAQ	금속	N	N	N	N	N	10600	940	2	9.73	6512739440	628456	32.53	9800	10770	9660	12550	6770	9660	10364.39	0.56	116085	12646	11152	10316	8822	7986	10735	8405	55	2890	500	5790	10	1	10965215	1162	-149.30	2.90	12	5.73	-71.00	3656.00	19740	20240223	-46.30	5470	20231030	93.78	19740	-46.30	20240223	6680	58.68	20240424	19740	-46.30	20240223	5470	93.78	20231030	1.59	N	059270	500	54 억	61605	N	N	N	N
46	20240621	120541	57	100.00	KOSDAQ	금속	N	N	N	N	N	10600	940	2	9.73	6168420600	595950	30.84	9800	10770	9660	12550	6770	9660	10351.93	0.56	116637	12646	11152	10316	8822	7986	10735	8405	55	2890	500	5790	10	1	10965215	1162	-149.30	2.90	12	5.43	-71.00	3656.00	19740	20240223	-46.30	5470	20231030	93.78	19740	-46.30	20240223	6680	58.68	20240424	19740	-46.30	20240223	5470	93.78	20231030	1.59	N	059270	500	54 억	61605	N	N	N	N
47	20240621	110540	57	100.00	KOSDAQ	금속	N	N	N	N	N	10470	810	2	8.39	5684720200	550260	28.48	9800	10770	9660	12550	6770	9660	10332.40	0.56	116183	12646	11152	10316	8822	7986	10735	8405	55	2890	500	5790	10	1	10965215	1148	-147.46	2.86	12	5.02	-71.00	3656.00	19740	20240223	-46.96	5470	20231030	91.41	19740	-46.96	20240223	6680	56.74	20240424	19740	-46.96	20240223	5470	91.41	20231030	1.59	N	059270	500	54 억	61605	N	N	N	N
48	20240621	100538	57	100.00	KOSDAQ	금속	N	N	N	N	N	10430	770	2	7.97	3385489160	333092	17.24	9800	10450	9660	12550	6770	9660	10165.61	0.56	87669	12646	11152	10316	8822	7986	10735	8405	55	2890	500	5790	10	1	10965215	1144	-146.90	2.85	12	3.04	-71.00	3656.00	19740	20240223	-47.16	5470	20231030	90.68	19740	-47.16	20240223	6680	56.14	20240424	19740	-47.16	20240223	5470	90.68	20231030	1.59	N	059270	500	54 억	61605	N	N	N	N
49	20240621	090541	57	100.00	KOSDAQ	금속	N	N	N	N	N	10230	570	2	5.90	1181253300	116824	6.05	9800	10310	9660	12550	6770	9660	10115.97	0.56	32397	12646	11152	10316	8822	7986	10735	8405	55	2890	500	5790	10	1	10965215	1122	-144.08	2.80	12	1.07	-71.00	3656.00	19740	20240223	-48.18	5470	20231030	87.02	19740	-48.18	20240223	6680	53.14	20240424	19740	-48.18	20240223	5470	87.02	20231030	1.59	N	059270	500	54 억	61605	N	N	N	N
50	20240620	160536	57	100.00	KOSDAQ	금속	N	N	N	N	N	9660	-2150	5	-18.20	19142736470	1909435	252.50	11810	11810	9480	15350	8270	11810	10025.49	2.21	-187380	12710	12260	11510	11060	10310	12485	11285	55	3540	500	7080	10	1	10965215	1059	-136.06	2.64	12	17.41	-71.00	3656.00	19740	20240223	-51.06	5470	20231030	76.60	19740	-51.06	20240223	6680	44.61	20240424	19740	-51.06	20240223	5470	76.60	20231030	1.50	N	059270	500	54 억	242749	N	N	N	N
51	20240620	150538	57	100.00	KOSDAQ	금속	N	N	N	N	N	9810	-2000	5	-16.93	17571456470	1748112	231.17	11810	11810	9480	15350	8270	11810	10051.56	2.21	-186117	12710	12260	11510	11060	10310	12485	11285	55	3540	500	7080	10	1	10965215	1076	-138.17	2.68	12	15.94	-71.00	3656.00	19740	20240223	-50.30	5470	20231030	79.34	19740	-50.30	20240223	6680	46.86	20240424	19740	-50.30	20240223	5470	79.34	20231030	1.50	N	059270	500	54 억	242749	N	N	N	N
52	20240620	140537	57	100.00	KOSDAQ	금속	N	N	N	N	N	9830	-1980	5	-16.77	16516598570	1640864	216.99	11810	11810	9480	15350	8270	11810	10065.67	2.21	-199281	12710	12260	11510	11060	10310	12485	11285	55	3540	500	7080	10	1	10965215	1078	-138.45	2.69	12	14.96	-71.00	3656.00	19740	20240223	-50.20	5470	20231030	79.71	19740	-50.20	20240223	6680	47.16	20240424	19740	-50.20	20240223	5470	79.71	20231030	1.50	N	059270	500	54 억	242749	N	N	N	N
53	20240620	130538	57	100.00	KOSDAQ	금속	N	N	N	N	N	9740	-2070	5	-17.53	15867645880	1574838	208.26	11810	11810	9480	15350	8270	11810	10075.60	2.21	-194963	12710	12260	11510	11060	10310	12485	11285	55	3540	500	7080	10	1	10965215	1068	-137.18	2.66	12	14.36	-71.00	3656.00	19740	20240223	-50.66	5470	20231030	78.06	19740	-50.66	20240223	6680	45.81	20240424	19740	-50.66	20240223	5470	78.06	20231030	1.50	N	059270	500	54 억	242749	N	N	N	N
54	20240620	120537	57	100.00	KOSDAQ	금속	N	N	N	N	N	9830	-1980	5	-16.77	15059752730	1492485	197.37	11810	11810	9480	15350	8270	11810	10090.25	2.21	-172206	12710	12260	11510	11060	10310	12485	11285	55	3540	500	7080	10	1	10965215	1078	-138.45	2.69	12	13.61	-71.00	3656.00	19740	20240223	-50.20	5470	20231030	79.71	19740	-50.20	20240223	6680	47.16	20240424	19740	-50.20	20240223	5470	79.71	20231030	1.50	N	059270	500	54 억	242749	N	N	N	N
55	20240620	110539	57	100.00	KOSDAQ	금속	N	N	N	N	N	9920	-1890	5	-16.00	14217527270	1407405	186.12	11810	11810	9480	15350	8270	11810	10101.80	2.21	-143721	12710	12260	11510	11060	10310	12485	11285	55	3540	500	7080	10	1	10965215	1088	-139.72	2.71	12	12.84	-71.00	3656.00	19740	20240223	-49.75	5470	20231030	81.35	19740	-49.75	20240223	6680	48.50	20240424	19740	-49.75	20240223	5470	81.35	20231030	1.50	N	059270	500	54 억	242749	N	N	N	N
56	20240620	100539	57	100.00	KOSDAQ	금속	N	N	N	N	N	10000	-1810	5	-15.33	7621760450	731503	96.73	11810	11810	9910	15350	8270	11810	10419.09	2.21	-46585	12710	12260	11510	11060	10310	12485	11285	55	3540	500	7080	10	1	10965215	1097	-140.85	2.74	12	6.67	-71.00	3656.00	19740	20240223	-49.34	5470	20231030	82.82	19740	-49.34	20240223	6680	49.70	20240424	19740	-49.34	20240223	5470	82.82	20231030	1.50	N	059270	500	54 억	242749	N	N	N	N
57	20240620	090544	57	100.00	KOSDAQ	금속	N	N	N	N	N	10630	-1180	5	-9.99	884218160	77428	10.24	11810	11810	10630	15350	8270	11810	11419.28	2.21	-3740	12710	12260	11510	11060	10310	12485	11285	55	3540	500	7080	10	1	10965215	1166	-149.72	2.91	12	0.71	-71.00	3656.00	19740	20240223	-46.15	5470	20231030	94.33	19740	-46.15	20240223	6680	59.13	20240424	19740	-46.15	20240223	5470	94.33	20231030	1.50	N	059270	500	54 억	242749	Y	N	N	N
58	20240619	160536	57	100.00	KOSDAQ	금속	N	N	N	N	N	11810	930	2	8.55	8638720400	752106	105.87	11000	11960	10760	14140	7620	10880	11486.77	3.01	-87432	11653	11266	10503	10116	9353	11460	10310	55	3260	500	6520	10	1	10965215	1295	-166.34	3.23	12	6.86	-71.00	3656.00	19740	20240223	-40.17	5470	20231030	115.90	19740	-40.17	20240223	6680	76.80	20240424	19740	-40.17	20240223	5470	115.90	20231030	1.55	N	059270	500	54 억	330154	N	N	N	N
59	20240619	150533	57	100.00	KOSDAQ	금속	N	N	N	N	N	11740	860	2	7.90	8292080860	722746	101.74	11000	11960	10760	14140	7620	10880	11473.96	3.01	-85732	11653	11266	10503	10116	9353	11460	10310	55	3260	500	6520	10	1	10965215	1287	-165.35	3.21	12	6.59	-71.00	3656.00	19740	20240223	-40.53	5470	20231030	114.63	19740	-40.53	20240223	6680	75.75	20240424	19740	-40.53	20240223	5470	114.63	20231030	1.55	N	059270	500	54 억	330154	N	N	N	N
60	20240619	140539	57	100.00	KOSDAQ	금속	N	N	N	N	N	11780	900	2	8.27	7759249870	677530	95.37	11000	11960	10760	14140	7620	10880	11453.23	3.01	-86311	11653	11266	10503	10116	9353	11460	10310	55	3260	500	6520	10	1	10965215	1292	-165.92	3.22	12	6.18	-71.00	3656.00	19740	20240223	-40.32	5470	20231030	115.36	19740	-40.32	20240223	6680	76.35	20240424	19740	-40.32	20240223	5470	115.36	20231030	1.55	N	059270	500	54 억	330154	N	N	N	N
61	20240619	130535	57	100.00	KOSDAQ	금속	N	N	N	N	N	11610	730	2	6.71	7031384980	615841	86.69	11000	11950	10760	14140	7620	10880	11418.53	3.01	-87337	11653	11266	10503	10116	9353	11460	10310	55	3260	500	6520	10	1	10965215	1273	-163.52	3.18	12	5.62	-71.00	3656.00	19740	20240223	-41.19	5470	20231030	112.25	19740	-41.19	20240223	6680	73.80	20240424	19740	-41.19	20240223	5470	112.25	20231030	1.55	N	059270	500	54 억	330154	N	N	N	N
62	20240619	120534	57	100.00	KOSDAQ	금속	N	N	N	N	N	11670	790	2	7.26	6535407220	573395	80.71	11000	11950	10760	14140	7620	10880	11398.77	3.01	-81791	11653	11266	10503	10116	9353	11460	10310	55	3260	500	6520	10	1	10965215	1280	-164.37	3.19	12	5.23	-71.00	3656.00	19740	20240223	-40.88	5470	20231030	113.35	19740	-40.88	20240223	6680	74.70	20240424	19740	-40.88	20240223	5470	113.35	20231030	1.55	N	059270	500	54 억	330154	N	N	N	N
63	20240619	110535	57	100.00	KOSDAQ	금속	N	N	N	N	N	11860	980	2	9.01	5274578760	466609	65.68	11000	11880	10760	14140	7620	10880	11305.11	3.01	-70126	11653	11266	10503	10116	9353	11460	10310	55	3260	500	6520	10	1	10965215	1300	-167.04	3.24	12	4.26	-71.00	3656.00	19740	20240223	-39.92	5470	20231030	116.82	19740	-39.92	20240223	6680	77.54	20240424	19740	-39.92	20240223	5470	116.82	20231030	1.55	N	059270	500	54 억	330154	N	N	N	N
64	20240619	100538	57	100.00	KOSDAQ	금속	N	N	N	N	N	11340	460	2	4.23	3740158370	334139	47.03	11000	11610	10760	14140	7620	10880	11194.50	3.01	-91696	11653	11266	10503	10116	9353	11460	10310	55	3260	500	6520	10	1	10965215	1243	-159.72	3.10	12	3.05	-71.00	3656.00	19740	20240223	-42.55	5470	20231030	107.31	19740	-42.55	20240223	6680	69.76	20240424	19740	-42.55	20240223	5470	107.31	20231030	1.55	N	059270	500	54 억	330154	N	N	N	N
65	20240619	090543	57	100.00	KOSDAQ	금속	N	N	N	N	N	10910	30	2	0.28	598829240	54905	7.73	11000	11020	10770	14140	7620	10880	10907.21	3.01	-17193	11653	11266	10503	10116	9353	11460	10310	55	3260	500	6520	10	1	10965215	1196	-153.66	2.98	12	0.50	-71.00	3656.00	19740	20240223	-44.73	5470	20231030	99.45	19740	-44.73	20240223	6680	63.32	20240424	19740	-44.73	20240223	5470	99.45	20231030	1.55	N	059270	500	54 억	330154	N	N	N	N
66	20240618	160531	57	100.00	KOSDAQ	금속	N	N	N	N	N	10880	1130	2	11.59	7246481570	705994	109.99	9790	10890	9740	12670	6830	9750	10260.70	2.24	86203	10670	10210	9650	9190	8630	10440	9420	55	2920	500	5850	10	1	10965215	1193	-153.24	2.98	12	6.44	-71.00	3656.00	19740	20240223	-44.88	5470	20231030	98.90	19740	-44.88	20240223	6680	62.87	20240424	19740	-44.88	20240223	5470	98.90	20231030	1.43	N	059270	500	54 억	245875	N	N	N	N
67	20240618	150530	57	100.00	KOSDAQ	금속	N	N	N	N	N	10750	1000	2	10.26	5871853950	578750	90.17	9790	10750	9740	12670	6830	9750	10145.75	2.24	73602	10670	10210	9650	9190	8630	10440	9420	55	2920	500	5850	10	1	10965215	1179	-151.41	2.94	12	5.28	-71.00	3656.00	19740	20240223	-45.54	5470	20231030	96.53	19740	-45.54	20240223	6680	60.93	20240424	19740	-45.54	20240223	5470	96.53	20231030	1.43	N	059270	500	54 억	245875	N	N	N	N
68	20240618	140532	57	100.00	KOSDAQ	금속	N	N	N	N	N	10160	410	2	4.21	4173483750	416682	64.92	9790	10200	9740	12670	6830	9750	10015.99	2.24	37683	10670	10210	9650	9190	8630	10440	9420	55	2920	500	5850	10	1	10965215	1114	-143.10	2.78	12	3.80	-71.00	3656.00	19740	20240223	-48.53	5470	20231030	85.74	19740	-48.53	20240223	6680	52.10	20240424	19740	-48.53	20240223	5470	85.74	20231030	1.43	N	059270	500	54 억	245875	N	N	N	N
69	20240618	130536	57	100.00	KOSDAQ	금속	N	N	N	N	N	10020	270	2	2.77	3351311530	335351	52.25	9790	10150	9740	12670	6830	9750	9993.45	2.24	20048	10670	10210	9650	9190	8630	10440	9420	55	2920	500	5850	10	1	10965215	1099	-141.13	2.74	12	3.06	-71.00	3656.00	19740	20240223	-49.24	5470	20231030	83.18	19740	-49.24	20240223	6680	50.00	20240424	19740	-49.24	20240223	5470	83.18	20231030	1.43	N	059270	500	54 억	245875	N	N	N	N
70	20240618	120536	57	100.00	KOSDAQ	금속	N	N	N	N	N	10050	300	2	3.08	3151414190	315364	49.13	9790	10150	9740	12670	6830	9750	9992.95	2.24	13948	10670	10210	9650	9190	8630	10440	9420	55	2920	500	5850	10	1	10965215	1102	-141.55	2.75	12	2.88	-71.00	3656.00	19740	20240223	-49.09	5470	20231030	83.73	19740	-49.09	20240223	6680	50.45	20240424	19740	-49.09	20240223	5470	83.73	20231030	1.43	N	059270	500	54 억	245875	N	N	N	N
71	20240618	110533	57	100.00	KOSDAQ	금속	N	N	N	N	N	10030	280	2	2.87	2614374290	261602	40.76	9790	10150	9740	12670	6830	9750	9993.71	2.24	28912	10670	10210	9650	9190	8630	10440	9420	55	2920	500	5850	10	1	10965215	1100	-141.27	2.74	12	2.39	-71.00	3656.00	19740	20240223	-49.19	5470	20231030	83.36	19740	-49.19	20240223	6680	50.15	20240424	19740	-49.19	20240223	5470	83.36	20231030	1.43	N	059270	500	54 억	245875	N	N	N	N
72	20240618	100533	57	100.00	KOSDAQ	금속	N	N	N	N	N	9970	220	2	2.26	1886399110	189206	29.48	9790	10150	9740	12670	6830	9750	9970.09	2.24	22141	10670	10210	9650	9190	8630	10440	9420	55	2920	500	5850	10	1	10965215	1093	-140.42	2.73	12	1.73	-71.00	3656.00	19740	20240223	-49.49	5470	20231030	82.27	19740	-49.49	20240223	6680	49.25	20240424	19740	-49.49	20240223	5470	82.27	20231030	1.43	N	059270	500	54 억	245875	N	N	N	N
73	20240618	090539	57	100.00	KOSDAQ	금속	N	N	N	N	N	9770	20	2	0.21	276780900	28073	4.37	9790	10090	9740	12670	6830	9750	9859.34	2.24	-7573	10670	10210	9650	9190	8630	10440	9420	55	2920	500	5850	10	1	10965215	1071	-137.61	2.67	12	0.26	-71.00	3656.00	19740	20240223	-50.51	5470	20231030	78.61	19740	-50.51	20240223	6680	46.26	20240424	19740	-50.51	20240223	5470	78.61	20231030	1.43	N	059270	500	54 억	245875	N	N	N	N
74	20240617	160529	57	100.00	KOSDAQ	금속	N	N	N	N	N	9750	480	2	5.18	6201019250	638201	259.32	9220	10110	9090	12050	6490	9270	9716.32	1.85	38689	9703	9486	9113	8896	8523	9595	9005	55	2780	500	5560	10	1	10965215	1069	-137.32	2.67	12	5.82	-71.00	3656.00	19740	20240223	-50.61	5470	20231030	78.24	19740	-50.61	20240223	6680	45.96	20240424	19740	-50.61	20240223	5470	78.24	20231030	1.51	N	059270	500	54 억	202369	N	N	N	N
75	20240617	150533	57	100.00	KOSDAQ	금속	N	N	N	N	N	9740	470	2	5.07	5866191230	603738	245.32	9220	10110	9090	12050	6490	9270	9716.45	1.85	43423	9703	9486	9113	8896	8523	9595	9005	55	2780	500	5560	10	1	10965215	1068	-137.18	2.66	12	5.51	-71.00	3656.00	19740	20240223	-50.66	5470	20231030	78.06	19740	-50.66	20240223	6680	45.81	20240424	19740	-50.66	20240223	5470	78.06	20231030	1.51	N	059270	500	54 억	202369	N	N	N	N
76	20240617	140527	57	100.00	KOSDAQ	금속	N	N	N	N	N	9680	410	2	4.42	5299587560	545431	221.63	9220	10110	9090	12050	6490	9270	9716.33	1.85	43956	9703	9486	9113	8896	8523	9595	9005	55	2780	500	5560	10	1	10965215	1061	-136.34	2.65	12	4.97	-71.00	3656.00	19740	20240223	-50.96	5470	20231030	76.97	19740	-50.96	20240223	6680	44.91	20240424	19740	-50.96	20240223	5470	76.97	20231030	1.51	N	059270	500	54 억	202369	N	N	N	N
77	20240617	130527	57	100.00	KOSDAQ	금속	N	N	N	N	N	9810	540	2	5.83	3423436470	355787	144.57	9220	9900	9090	12050	6490	9270	9622.15	1.85	3741	9703	9486	9113	8896	8523	9595	9005	55	2780	500	5560	10	1	10965215	1076	-138.17	2.68	12	3.24	-71.00	3656.00	19740	20240223	-50.30	5470	20231030	79.34	19740	-50.30	20240223	6680	46.86	20240424	19740	-50.30	20240223	5470	79.34	20231030	1.51	N	059270	500	54 억	202369	N	N	N	N
78	20240617	120529	57	100.00	KOSDAQ	금속	N	N	N	N	N	9800	530	2	5.72	3087575680	321455	130.62	9220	9900	9090	12050	6490	9270	9605.00	1.85	-5141	9703	9486	9113	8896	8523	9595	9005	55	2780	500	5560	10	1	10965215	1075	-138.03	2.68	12	2.93	-71.00	3656.00	19740	20240223	-50.35	5470	20231030	79.16	19740	-50.35	20240223	6680	46.71	20240424	19740	-50.35	20240223	5470	79.16	20231030	1.51	N	059270	500	54 억	202369	N	N	N	N
79	20240617	110524	57	100.00	KOSDAQ	금속	N	N	N	N	N	9860	590	2	6.36	2486791810	260372	105.80	9220	9900	9090	12050	6490	9270	9550.92	1.85	-2247	9703	9486	9113	8896	8523	9595	9005	55	2780	500	5560	10	1	10965215	1081	-138.87	2.70	12	2.37	-71.00	3656.00	19740	20240223	-50.05	5470	20231030	80.26	19740	-50.05	20240223	6680	47.60	20240424	19740	-50.05	20240223	5470	80.26	20231030	1.51	N	059270	500	54 억	202369	N	N	N	N
80	20240617	100526	57	100.00	KOSDAQ	금속	N	N	N	N	N	9320	50	2	0.54	603906000	65130	26.46	9220	9400	9090	12050	6490	9270	9272.32	1.85	-8764	9703	9486	9113	8896	8523	9595	9005	55	2780	500	5560	10	1	10965215	1022	-131.27	2.55	12	0.59	-71.00	3656.00	19740	20240223	-52.79	5470	20231030	70.38	19740	-52.79	20240223	6680	39.52	20240424	19740	-52.79	20240223	5470	70.38	20231030	1.51	N	059270	500	54 억	202369	N	N	N	N
81	20240617	090529	57	100.00	KOSDAQ	금속	N	N	N	N	N	9130	-140	5	-1.51	191647360	20745	8.43	9220	9370	9090	12050	6490	9270	9238.24	1.85	-7528	9703	9486	9113	8896	8523	9595	9005	55	2780	500	5560	10	1	10965215	1001	-128.59	2.50	12	0.19	-71.00	3656.00	19740	20240223	-53.75	5470	20231030	66.91	19740	-53.75	20240223	6680	36.68	20240424	19740	-53.75	20240223	5470	66.91	20231030	1.51	N	059270	500	54 억	202369	N	N	N	N
82	20240614	160443	57	100.00	KOSDAQ	금속	N	N	N	N	N	9270	320	2	3.58	2204634630	244621	148.67	8950	9330	8740	11630	6270	8950	9011.78	1.39	53834	9163	9056	8933	8826	8703	8995	8765	55	2680	500	5370	10	1	10965215	1016	-130.56	2.54	12	2.23	-71.00	3656.00	19740	20240223	-53.04	5470	20231030	69.47	19740	-53.04	20240223	6680	38.77	20240424	19740	-53.04	20240223	5470	69.47	20231030	1.46	N	059270	500	54 억	151993	N	N	N	N
83	20240614	150445	57	100.00	KOSDAQ	금속	N	N	N	N	N	9090	140	2	1.56	1824312450	203360	123.59	8950	9200	8740	11630	6270	8950	8970.85	1.39	43357	9163	9056	8933	8826	8703	8995	8765	55	2680	500	5370	10	1	10965215	997	-128.03	2.49	12	1.85	-71.00	3656.00	19740	20240223	-53.95	5470	20231030	66.18	19740	-53.95	20240223	6680	36.08	20240424	19740	-53.95	20240223	5470	66.18	20231030	1.46	N	059270	500	54 억	151993	N	N	N	N
84	20240614	140444	57	100.00	KOSDAQ	금속	N	N	N	N	N	9170	220	2	2.46	1614411300	180294	109.57	8950	9200	8740	11630	6270	8950	8954.33	1.39	43782	9163	9056	8933	8826	8703	8995	8765	55	2680	500	5370	10	1	10965215	1006	-129.15	2.51	12	1.64	-71.00	3656.00	19740	20240223	-53.55	5470	20231030	67.64	19740	-53.55	20240223	6680	37.28	20240424	19740	-53.55	20240223	5470	67.64	20231030	1.46	N	059270	500	54 억	151993	N	N	N	N
85	20240614	130444	57	100.00	KOSDAQ	금속	N	N	N	N	N	8940	-10	5	-0.11	1089693330	122433	74.41	8950	9080	8740	11630	6270	8950	8900.32	1.39	11273	9163	9056	8933	8826	8703	8995	8765	55	2680	500	5370	10	1	10965215	980	-125.92	2.45	12	1.12	-71.00	3656.00	19740	20240223	-54.71	5470	20231030	63.44	19740	-54.71	20240223	6680	33.83	20240424	19740	-54.71	20240223	5470	63.44	20231030	1.46	N	059270	500	54 억	151993	N	N	N	N
86	20240614	120447	57	100.00	KOSDAQ	금속	N	N	N	N	N	8960	10	2	0.11	790892140	88902	54.03	8950	9080	8740	11630	6270	8950	8896.22	1.39	7158	9163	9056	8933	8826	8703	8995	8765	55	2680	500	5370	10	1	10965215	982	-126.20	2.45	12	0.81	-71.00	3656.00	19740	20240223	-54.61	5470	20231030	63.80	19740	-54.61	20240223	6680	34.13	20240424	19740	-54.61	20240223	5470	63.80	20231030	1.46	N	059270	500	54 억	151993	N	N	N	N
87	20240614	110519	57	100.00	KOSDAQ	금속	N	N	N	N	N	9050	100	2	1.12	732171070	82393	50.07	8950	9080	8740	11630	6270	8950	8886.33	1.39	7590	9163	9056	8933	8826	8703	8995	8765	55	2680	500	5370	10	1	10965215	992	-127.46	2.48	12	0.75	-71.00	3656.00	19740	20240223	-54.15	5470	20231030	65.45	19740	-54.15	20240223	6680	35.48	20240424	19740	-54.15	20240223	5470	65.45	20231030	1.46	N	059270	500	54 억	151993	N	N	N	N
88	20240614	100518	57	100.00	KOSDAQ	금속	N	N	N	N	N	8950	0	3	0.00	410247810	46483	28.25	8950	8990	8740	11630	6270	8950	8825.76	1.39	-4287	9163	9056	8933	8826	8703	8995	8765	55	2680	500	5370	10	1	10965215	981	-126.06	2.45	12	0.42	-71.00	3656.00	19740	20240223	-54.66	5470	20231030	63.62	19740	-54.66	20240223	6680	33.98	20240424	19740	-54.66	20240223	5470	63.62	20231030	1.46	N	059270	500	54 억	151993	N	N	N	N
89	20240614	090521	57	100.00	KOSDAQ	금속	N	N	N	N	N	8840	-110	5	-1.23	78130460	8839	5.37	8950	8960	8800	11630	6270	8950	8839.29	1.39	1477	9163	9056	8933	8826	8703	8995	8765	55	2680	500	5370	10	1	10965215	969	-124.51	2.42	12	0.08	-71.00	3656.00	19740	20240223	-55.22	5470	20231030	61.61	19740	-55.22	20240223	6680	32.34	20240424	19740	-55.22	20240223	5470	61.61	20231030	1.46	N	059270	500	54 억	151993	N	N	N	N
90	20240613	160515	57	100.00	KOSDAQ	금속	N	N	N	N	N	8950	250	2	2.87	1463186890	163889	80.33	8960	9040	8810	11310	6090	8700	8927.92	1.17	23823	9226	8962	8646	8382	8066	9095	8515	55	2610	500	5220	10	1	10965215	981	-126.06	2.45	12	1.49	-71.00	3656.00	19740	20240223	-54.66	5470	20231030	63.62	19740	-54.66	20240223	6680	33.98	20240424	19740	-54.66	20240223	5470	63.62	20231030	1.51	N	059270	500	54 억	128325	N	N	N	N
91	20240613	150524	57	100.00	KOSDAQ	금속	N	N	N	N	N	8920	220	2	2.53	1413226620	158296	77.59	8960	9040	8810	11310	6090	8700	8927.75	1.17	24190	9226	8962	8646	8382	8066	9095	8515	55	2610	500	5220	10	1	10965215	978	-125.63	2.44	12	1.44	-71.00	3656.00	19740	20240223	-54.81	5470	20231030	63.07	19740	-54.81	20240223	6680	33.53	20240424	19740	-54.81	20240223	5470	63.07	20231030	1.51	N	059270	500	54 억	128325	N	N	N	N
92	20240613	140518	57	100.00	KOSDAQ	금속	N	N	N	N	N	8910	210	2	2.41	1297967810	145346	71.24	8960	9040	8810	11310	6090	8700	8930.19	1.17	23861	9226	8962	8646	8382	8066	9095	8515	55	2610	500	5220	10	1	10965215	977	-125.49	2.44	12	1.33	-71.00	3656.00	19740	20240223	-54.86	5470	20231030	62.89	19740	-54.86	20240223	6680	33.38	20240424	19740	-54.86	20240223	5470	62.89	20231030	1.51	N	059270	500	54 억	128325	N	N	N	N
93	20240613	130518	57	100.00	KOSDAQ	금속	N	N	N	N	N	8950	250	2	2.87	1135001390	127091	62.29	8960	9040	8810	11310	6090	8700	8930.62	1.17	19873	9226	8962	8646	8382	8066	9095	8515	55	2610	500	5220	10	1	10965215	981	-126.06	2.45	12	1.16	-71.00	3656.00	19740	20240223	-54.66	5470	20231030	63.62	19740	-54.66	20240223	6680	33.98	20240424	19740	-54.66	20240223	5470	63.62	20231030	1.51	N	059270	500	54 억	128325	N	N	N	N
94	20240613	120520	57	100.00	KOSDAQ	금속	N	N	N	N	N	8940	240	2	2.76	1013234780	113422	55.59	8960	9040	8810	11310	6090	8700	8933.32	1.17	18597	9226	8962	8646	8382	8066	9095	8515	55	2610	500	5220	10	1	10965215	980	-125.92	2.45	12	1.03	-71.00	3656.00	19740	20240223	-54.71	5470	20231030	63.44	19740	-54.71	20240223	6680	33.83	20240424	19740	-54.71	20240223	5470	63.44	20231030	1.51	N	059270	500	54 억	128325	N	N	N	N
95	20240613	110514	57	100.00	KOSDAQ	금속	N	N	N	N	N	8930	230	2	2.64	856871640	95968	47.04	8960	9040	8810	11310	6090	8700	8928.72	1.17	9667	9226	8962	8646	8382	8066	9095	8515	55	2610	500	5220	10	1	10965215	979	-125.77	2.44	12	0.88	-71.00	3656.00	19740	20240223	-54.76	5470	20231030	63.25	19740	-54.76	20240223	6680	33.68	20240424	19740	-54.76	20240223	5470	63.25	20231030	1.51	N	059270	500	54 억	128325	N	N	N	N
96	20240613	100515	57	100.00	KOSDAQ	금속	N	N	N	N	N	8990	290	2	3.33	713767110	79970	39.20	8960	9040	8810	11310	6090	8700	8925.44	1.17	5990	9226	8962	8646	8382	8066	9095	8515	55	2610	500	5220	10	1	10965215	986	-126.62	2.46	12	0.73	-71.00	3656.00	19740	20240223	-54.46	5470	20231030	64.35	19740	-54.46	20240223	6680	34.58	20240424	19740	-54.46	20240223	5470	64.35	20231030	1.51	N	059270	500	54 억	128325	N	N	N	N
97	20240613	090520	57	100.00	KOSDAQ	금속	N	N	N	N	N	8860	160	2	1.84	179105170	20091	9.85	8960	9040	8810	11310	6090	8700	8914.71	1.17	-10869	9226	8962	8646	8382	8066	9095	8515	55	2610	500	5220	10	1	10965215	972	-124.79	2.42	12	0.18	-71.00	3656.00	19740	20240223	-55.12	5470	20231030	61.97	19740	-55.12	20240223	6680	32.63	20240424	19740	-55.12	20240223	5470	61.97	20231030	1.51	N	059270	500	54 억	128325	N	N	N	N
98	20240612	160510	57	100.00	KOSDAQ	금속	N	N	N	N	N	8700	240	2	2.84	1736934780	200602	111.10	8630	8910	8330	10990	5930	8460	8658.61	1.05	16130	8800	8630	8430	8260	8060	8530	8160	54	2530	500	5070	10	1	10797992	939	-122.54	2.38	12	1.86	-71.00	3656.00	19740	20240223	-55.93	5470	20231030	59.05	19740	-55.93	20240223	6680	30.24	20240424	19740	-55.93	20240223	5470	59.05	20231030	1.48	N	059270	500	53 억	113641	N	N	N	N
99	20240612	150518	57	100.00	KOSDAQ	금속	N	N	N	N	N	8700	240	2	2.84	1647219500	190282	105.39	8630	8910	8330	10990	5930	8460	8656.73	1.05	15544	8800	8630	8430	8260	8060	8530	8160	54	2530	500	5070	10	1	10797992	939	-122.54	2.38	12	1.76	-71.00	3656.00	19740	20240223	-55.93	5470	20231030	59.05	19740	-55.93	20240223	6680	30.24	20240424	19740	-55.93	20240223	5470	59.05	20231030	1.48	N	059270	500	53 억	113641	N	N	N	N
100	20240612	140514	57	100.00	KOSDAQ	금속	N	N	N	N	N	8800	340	2	4.02	1415477860	163795	90.72	8630	8910	8330	10990	5930	8460	8641.76	1.05	10136	8800	8630	8430	8260	8060	8530	8160	54	2530	500	5070	10	1	10797992	950	-123.94	2.41	12	1.52	-71.00	3656.00	19740	20240223	-55.42	5470	20231030	60.88	19740	-55.42	20240223	6680	31.74	20240424	19740	-55.42	20240223	5470	60.88	20231030	1.48	N	059270	500	53 억	113641	N	N	N	N
101	20240612	130513	57	100.00	KOSDAQ	금속	N	N	N	N	N	8830	370	2	4.37	1002264710	117054	64.83	8630	8900	8330	10990	5930	8460	8562.41	1.05	323	8800	8630	8430	8260	8060	8530	8160	54	2530	500	5070	10	1	10797992	953	-124.37	2.42	12	1.08	-71.00	3656.00	19740	20240223	-55.27	5470	20231030	61.43	19740	-55.27	20240223	6680	32.19	20240424	19740	-55.27	20240223	5470	61.43	20231030	1.48	N	059270	500	53 억	113641	N	N	N	N
102	20240612	120512	57	100.00	KOSDAQ	금속	N	N	N	N	N	8590	130	2	1.54	483015580	57125	31.64	8630	8630	8330	10990	5930	8460	8455.41	1.05	-5969	8800	8630	8430	8260	8060	8530	8160	54	2530	500	5070	10	1	10797992	928	-120.99	2.35	12	0.53	-71.00	3656.00	19740	20240223	-56.48	5470	20231030	57.04	19740	-56.48	20240223	6680	28.59	20240424	19740	-56.48	20240223	5470	57.04	20231030	1.48	N	059270	500	53 억	113641	N	N	N	N
103	20240612	110510	57	100.00	KOSDAQ	금속	N	N	N	N	N	8460	0	3	0.00	313402000	37219	20.61	8630	8630	8330	10990	5930	8460	8420.48	1.05	-10178	8800	8630	8430	8260	8060	8530	8160	54	2530	500	5070	10	1	10797992	914	-119.15	2.31	12	0.34	-71.00	3656.00	19740	20240223	-57.14	5470	20231030	54.66	19740	-57.14	20240223	6680	26.65	20240424	19740	-57.14	20240223	5470	54.66	20231030	1.48	N	059270	500	53 억	113641	N	N	N	N
104	20240612	100513	57	100.00	KOSDAQ	금속	N	N	N	N	N	8390	-70	5	-0.83	222692960	26400	14.62	8630	8630	8330	10990	5930	8460	8435.34	1.05	-7293	8800	8630	8430	8260	8060	8530	8160	54	2530	500	5070	10	1	10797992	906	-118.17	2.29	12	0.24	-71.00	3656.00	19740	20240223	-57.50	5470	20231030	53.38	19740	-57.50	20240223	6680	25.60	20240424	19740	-57.50	20240223	5470	53.38	20231030	1.48	N	059270	500	53 억	113641	N	N	N	N
105	20240612	090512	57	100.00	KOSDAQ	금속	N	N	N	N	N	8530	70	2	0.83	25491730	2967	1.64	8630	8630	8500	10990	5930	8460	8591.75	1.05	-1442	8800	8630	8430	8260	8060	8530	8160	54	2530	500	5070	10	1	10797992	921	-120.14	2.33	12	0.03	-71.00	3656.00	19740	20240223	-56.79	5470	20231030	55.94	19740	-56.79	20240223	6680	27.69	20240424	19740	-56.79	20240223	5470	55.94	20231030	1.48	N	059270	500	53 억	113641	N	N	N	N
106	20240610	160507	57	100.00	KOSDAQ	금속	N	N	N	N	N	8660	-40	5	-0.46	577452520	66655	47.22	8700	8800	8550	11310	6090	8700	8663.30	0.86	-4745	9053	8876	8723	8546	8393	8800	8470	54	2610	500	5220	10	1	10797992	935	-121.97	2.37	12	0.62	-71.00	3656.00	19740	20240223	-56.13	5470	20231030	58.32	19740	-56.13	20240223	6680	29.64	20240424	19740	-56.13	20240223	5470	58.32	20231030	1.40	N	059270	500	53 억	93096	N	N	N	N
107	20240610	150513	57	100.00	KOSDAQ	금속	N	N	N	N	N	8650	-50	5	-0.57	537374270	62023	43.94	8700	8800	8550	11310	6090	8700	8664.10	0.86	-4229	9053	8876	8723	8546	8393	8800	8470	54	2610	500	5220	10	1	10797992	934	-121.83	2.37	12	0.57	-71.00	3656.00	19740	20240223	-56.18	5470	20231030	58.14	19740	-56.18	20240223	6680	29.49	20240424	19740	-56.18	20240223	5470	58.14	20231030	1.40	N	059270	500	53 억	93096	N	N	N	N
108	20240610	140509	57	100.00	KOSDAQ	금속	N	N	N	N	N	8630	-70	5	-0.80	442551700	51063	36.17	8700	8800	8550	11310	6090	8700	8666.77	0.86	-7334	9053	8876	8723	8546	8393	8800	8470	54	2610	500	5220	10	1	10797992	932	-121.55	2.36	12	0.47	-71.00	3656.00	19740	20240223	-56.28	5470	20231030	57.77	19740	-56.28	20240223	6680	29.19	20240424	19740	-56.28	20240223	5470	57.77	20231030	1.40	N	059270	500	53 억	93096	N	N	N	N
109	20240610	130508	57	100.00	KOSDAQ	금속	N	N	N	N	N	8620	-80	5	-0.92	420313720	48492	34.35	8700	8800	8550	11310	6090	8700	8667.68	0.86	-6078	9053	8876	8723	8546	8393	8800	8470	54	2610	500	5220	10	1	10797992	931	-121.41	2.36	12	0.45	-71.00	3656.00	19740	20240223	-56.33	5470	20231030	57.59	19740	-56.33	20240223	6680	29.04	20240424	19740	-56.33	20240223	5470	57.59	20231030	1.40	N	059270	500	53 억	93096	N	N	N	N
110	20240610	120510	57	100.00	KOSDAQ	금속	N	N	N	N	N	8600	-100	5	-1.15	367302700	42354	30.00	8700	8800	8550	11310	6090	8700	8672.20	0.86	-5127	9053	8876	8723	8546	8393	8800	8470	54	2610	500	5220	10	1	10797992	929	-121.13	2.35	12	0.39	-71.00	3656.00	19740	20240223	-56.43	5470	20231030	57.22	19740	-56.43	20240223	6680	28.74	20240424	19740	-56.43	20240223	5470	57.22	20231030	1.40	N	059270	500	53 억	93096	N	N	N	N
111	20240610	110512	57	100.00	KOSDAQ	금속	N	N	N	N	N	8690	-10	5	-0.11	277371100	31916	22.61	8700	8800	8610	11310	6090	8700	8690.65	0.86	-2356	9053	8876	8723	8546	8393	8800	8470	54	2610	500	5220	10	1	10797992	938	-122.39	2.38	12	0.30	-71.00	3656.00	19740	20240223	-55.98	5470	20231030	58.87	19740	-55.98	20240223	6680	30.09	20240424	19740	-55.98	20240223	5470	58.87	20231030	1.40	N	059270	500	53 억	93096	N	N	N	N
112	20240610	100508	57	100.00	KOSDAQ	금속	N	N	N	N	N	8730	30	2	0.34	137537930	15778	11.18	8700	8800	8650	11310	6090	8700	8717.09	0.86	-1261	9053	8876	8723	8546	8393	8800	8470	54	2610	500	5220	10	1	10797992	943	-122.96	2.39	12	0.15	-71.00	3656.00	19740	20240223	-55.78	5470	20231030	59.60	19740	-55.78	20240223	6680	30.69	20240424	19740	-55.78	20240223	5470	59.60	20231030	1.40	N	059270	500	53 억	93096	N	N	N	N
113	20240610	090514	57	100.00	KOSDAQ	금속	N	N	N	N	N	8720	20	2	0.23	17256140	1984	1.41	8700	8720	8660	11310	6090	8700	8697.63	0.86	-664	9053	8876	8723	8546	8393	8800	8470	54	2610	500	5220	10	1	10797992	942	-122.82	2.39	12	0.02	-71.00	3656.00	19740	20240223	-55.83	5470	20231030	59.41	19740	-55.83	20240223	6680	30.54	20240424	19740	-55.83	20240223	5470	59.41	20231030	1.40	N	059270	500	53 억	93096	N	N	N	N
114	20240607	160524	57	100.00	KOSDAQ	금속	N	N	N	N	N	8700	-100	5	-1.14	1217201450	139890	46.92	8800	8900	8570	11440	6160	8800	8701.13	0.85	41	9693	9246	8773	8326	7853	9010	8090	54	2640	500	5280	10	1	10797992	939	-122.54	2.38	12	1.30	-71.00	3656.00	19740	20240223	-55.93	5470	20231030	59.05	19740	-55.93	20240223	6680	30.24	20240424	19740	-55.93	20240223	5470	59.05	20231030	1.35	N	059270	500	53 억	91585	N	N	N	N
115	20240607	150529	57	100.00	KOSDAQ	금속	N	N	N	N	N	8650	-150	5	-1.70	1005863240	115490	38.74	8800	8900	8570	11440	6160	8800	8709.53	0.85	-537	9693	9246	8773	8326	7853	9010	8090	54	2640	500	5280	10	1	10797992	934	-121.83	2.37	12	1.07	-71.00	3656.00	19740	20240223	-56.18	5470	20231030	58.14	19740	-56.18	20240223	6680	29.49	20240424	19740	-56.18	20240223	5470	58.14	20231030	1.35	N	059270	500	53 억	91585	N	N	N	N
116	20240607	140526	57	100.00	KOSDAQ	금속	N	N	N	N	N	8700	-100	5	-1.14	785202880	90050	30.21	8800	8900	8570	11440	6160	8800	8719.63	0.85	-1711	9693	9246	8773	8326	7853	9010	8090	54	2640	500	5280	10	1	10797992	939	-122.54	2.38	12	0.83	-71.00	3656.00	19740	20240223	-55.93	5470	20231030	59.05	19740	-55.93	20240223	6680	30.24	20240424	19740	-55.93	20240223	5470	59.05	20231030	1.35	N	059270	500	53 억	91585	N	N	N	N
117	20240607	130521	57	100.00	KOSDAQ	금속	N	N	N	N	N	8760	-40	5	-0.45	719257340	82475	27.66	8800	8900	8570	11440	6160	8800	8720.91	0.85	54	9693	9246	8773	8326	7853	9010	8090	54	2640	500	5280	10	1	10797992	946	-123.38	2.40	12	0.76	-71.00	3656.00	19740	20240223	-55.62	5470	20231030	60.15	19740	-55.62	20240223	6680	31.14	20240424	19740	-55.62	20240223	5470	60.15	20231030	1.35	N	059270	500	53 억	91585	N	N	N	N
118	20240607	120525	57	100.00	KOSDAQ	금속	N	N	N	N	N	8720	-80	5	-0.91	528518270	60565	20.32	8800	8900	8570	11440	6160	8800	8726.46	0.85	-5083	9693	9246	8773	8326	7853	9010	8090	54	2640	500	5280	10	1	10797992	942	-122.82	2.39	12	0.56	-71.00	3656.00	19740	20240223	-55.83	5470	20231030	59.41	19740	-55.83	20240223	6680	30.54	20240424	19740	-55.83	20240223	5470	59.41	20231030	1.35	N	059270	500	53 억	91585	N	N	N	N
119	20240607	110523	57	100.00	KOSDAQ	금속	N	N	N	N	N	8730	-70	5	-0.80	451132070	51679	17.33	8800	8900	8570	11440	6160	8800	8729.50	0.85	-5952	9693	9246	8773	8326	7853	9010	8090	54	2640	500	5280	10	1	10797992	943	-122.96	2.39	12	0.48	-71.00	3656.00	19740	20240223	-55.78	5470	20231030	59.60	19740	-55.78	20240223	6680	30.69	20240424	19740	-55.78	20240223	5470	59.60	20231030	1.35	N	059270	500	53 억	91585	N	N	N	N
120	20240607	100524	57	100.00	KOSDAQ	금속	N	N	N	N	N	8760	-40	5	-0.45	307041730	35237	11.82	8800	8900	8570	11440	6160	8800	8713.62	0.85	-4891	9693	9246	8773	8326	7853	9010	8090	54	2640	500	5280	10	1	10797992	946	-123.38	2.40	12	0.33	-71.00	3656.00	19740	20240223	-55.62	5470	20231030	60.15	19740	-55.62	20240223	6680	31.14	20240424	19740	-55.62	20240223	5470	60.15	20231030	1.35	N	059270	500	53 억	91585	N	N	N	N
121	20240607	090523	57	100.00	KOSDAQ	금속	N	N	N	N	N	8670	-130	5	-1.48	48227030	5459	1.83	8800	8900	8670	11440	6160	8800	8834.41	0.85	-4390	9693	9246	8773	8326	7853	9010	8090	54	2640	500	5280	10	1	10797992	936	-122.11	2.37	12	0.05	-71.00	3656.00	19740	20240223	-56.08	5470	20231030	58.50	19740	-56.08	20240223	6680	29.79	20240424	19740	-56.08	20240223	5470	58.50	20231030	1.35	N	059270	500	53 억	91585	N	N	N	N
122	20240605	160521	57	100.00	KOSDAQ	금속	N	N	N	N	N	8800	-200	5	-2.22	2632008090	297576	111.63	9010	9220	8300	11700	6300	9000	8845.16	1.19	-32256	9633	9316	9123	8806	8613	9220	8710	54	2700	500	5400	10	1	10797992	950	-123.94	2.41	12	2.76	-71.00	3656.00	19740	20240223	-55.42	5470	20231030	60.88	19740	-55.42	20240223	6680	31.74	20240424	19740	-55.42	20240223	5470	60.88	20231030	1.26	N	059270	500	53 억	128976	N	N	N	N
123	20240605	150519	57	100.00	KOSDAQ	금속	N	N	N	N	N	8780	-220	5	-2.44	2524831940	285388	107.06	9010	9220	8300	11700	6300	9000	8847.02	1.19	-29219	9633	9316	9123	8806	8613	9220	8710	54	2700	500	5400	10	1	10797992	948	-123.66	2.40	12	2.64	-71.00	3656.00	19740	20240223	-55.52	5470	20231030	60.51	19740	-55.52	20240223	6680	31.44	20240424	19740	-55.52	20240223	5470	60.51	20231030	1.26	N	059270	500	53 억	128976	N	N	N	N
124	20240605	140521	57	100.00	KOSDAQ	금속	N	N	N	N	N	8970	-30	5	-0.33	1115131710	123320	46.26	9010	9220	8950	11700	6300	9000	9042.59	1.19	-217	9633	9316	9123	8806	8613	9220	8710	54	2700	500	5400	10	1	10797992	969	-126.34	2.45	12	1.14	-71.00	3656.00	19740	20240223	-54.56	5470	20231030	63.99	19740	-54.56	20240223	6680	34.28	20240424	19740	-54.56	20240223	5470	63.99	20231030	1.26	N	059270	500	53 억	128976	N	N	N	N
125	20240605	130522	57	100.00	KOSDAQ	금속	N	N	N	N	N	9190	190	2	2.11	929685170	102758	38.55	9010	9220	8950	11700	6300	9000	9047.33	1.19	3001	9633	9316	9123	8806	8613	9220	8710	54	2700	500	5400	10	1	10797992	992	-129.44	2.51	12	0.95	-71.00	3656.00	19740	20240223	-53.44	5470	20231030	68.01	19740	-53.44	20240223	6680	37.57	20240424	19740	-53.44	20240223	5470	68.01	20231030	1.26	N	059270	500	53 억	128976	N	N	N	N
126	20240605	120521	57	100.00	KOSDAQ	금속	N	N	N	N	N	9020	20	2	0.22	696816240	77271	28.99	9010	9190	8950	11700	6300	9000	9017.82	1.19	-3252	9633	9316	9123	8806	8613	9220	8710	54	2700	500	5400	10	1	10797992	974	-127.04	2.47	12	0.72	-71.00	3656.00	19740	20240223	-54.31	5470	20231030	64.90	19740	-54.31	20240223	6680	35.03	20240424	19740	-54.31	20240223	5470	64.90	20231030	1.26	N	059270	500	53 억	128976	N	N	N	N
127	20240605	110522	57	100.00	KOSDAQ	금속	N	N	N	N	N	9060	60	2	0.67	547194510	60688	22.77	9010	9190	8950	11700	6300	9000	9016.52	1.19	-4808	9633	9316	9123	8806	8613	9220	8710	54	2700	500	5400	10	1	10797992	978	-127.61	2.48	12	0.56	-71.00	3656.00	19740	20240223	-54.10	5470	20231030	65.63	19740	-54.10	20240223	6680	35.63	20240424	19740	-54.10	20240223	5470	65.63	20231030	1.26	N	059270	500	53 억	128976	N	N	N	N
128	20240605	100522	57	100.00	KOSDAQ	금속	N	N	N	N	N	9070	70	2	0.78	454083260	50394	18.90	9010	9190	8950	11700	6300	9000	9010.66	1.19	-8201	9633	9316	9123	8806	8613	9220	8710	54	2700	500	5400	10	1	10797992	979	-127.75	2.48	12	0.47	-71.00	3656.00	19740	20240223	-54.05	5470	20231030	65.81	19740	-54.05	20240223	6680	35.78	20240424	19740	-54.05	20240223	5470	65.81	20231030	1.26	N	059270	500	53 억	128976	N	N	N	N
129	20240605	090521	57	100.00	KOSDAQ	금속	N	N	N	N	N	9050	50	2	0.56	60556920	6717	2.52	9010	9100	8980	11700	6300	9000	9015.47	1.19	-1420	9633	9316	9123	8806	8613	9220	8710	54	2700	500	5400	10	1	10797992	977	-127.46	2.48	12	0.06	-71.00	3656.00	19740	20240223	-54.15	5470	20231030	65.45	19740	-54.15	20240223	6680	35.48	20240424	19740	-54.15	20240223	5470	65.45	20231030	1.26	N	059270	500	53 억	128976	N	N	N	N
130	20240604	160517	57	100.00	KOSDAQ	금속	N	N	N	N	N	9000	-40	5	-0.44	2447362480	266326	130.77	9090	9440	8930	11750	6330	9040	9190.06	1.12	8270	9626	9332	9056	8762	8486	9195	8625	54	2710	500	5420	10	1	10797992	972	-126.76	2.46	12	2.47	-71.00	3656.00	19740	20240223	-54.41	5470	20231030	64.53	19740	-54.41	20240223	6680	34.73	20240424	19740	-54.41	20240223	5470	64.53	20231030	1.23	N	059270	500	53 억	120630	N	N	N	N
131	20240604	150517	57	100.00	KOSDAQ	금속	N	N	N	N	N	9120	80	2	0.88	2316388950	251825	123.65	9090	9440	8930	11750	6330	9040	9198.41	1.12	10323	9626	9332	9056	8762	8486	9195	8625	54	2710	500	5420	10	1	10797992	985	-128.45	2.49	12	2.33	-71.00	3656.00	19740	20240223	-53.80	5470	20231030	66.73	19740	-53.80	20240223	6680	36.53	20240424	19740	-53.80	20240223	5470	66.73	20231030	1.23	N	059270	500	53 억	120630	N	N	N	N
132	20240604	140519	57	100.00	KOSDAQ	금속	N	N	N	N	N	9150	110	2	1.22	1970953650	213821	104.99	9090	9440	8930	11750	6330	9040	9217.77	1.12	13968	9626	9332	9056	8762	8486	9195	8625	54	2710	500	5420	10	1	10797992	988	-128.87	2.50	12	1.98	-71.00	3656.00	19740	20240223	-53.65	5470	20231030	67.28	19740	-53.65	20240223	6680	36.98	20240424	19740	-53.65	20240223	5470	67.28	20231030	1.23	N	059270	500	53 억	120630	N	N	N	N
133	20240604	130517	57	100.00	KOSDAQ	금속	N	N	N	N	N	9300	260	2	2.88	1784975090	193615	95.07	9090	9440	8930	11750	6330	9040	9219.20	1.12	21931	9626	9332	9056	8762	8486	9195	8625	54	2710	500	5420	10	1	10797992	1004	-130.99	2.54	12	1.79	-71.00	3656.00	19740	20240223	-52.89	5470	20231030	70.02	19740	-52.89	20240223	6680	39.22	20240424	19740	-52.89	20240223	5470	70.02	20231030	1.23	N	059270	500	53 억	120630	N	N	N	N
134	20240604	120515	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	290	2	3.21	1707218890	185249	90.96	9090	9440	8930	11750	6330	9040	9215.81	1.12	18471	9626	9332	9056	8762	8486	9195	8625	54	2710	500	5420	10	1	10797992	1007	-131.41	2.55	12	1.72	-71.00	3656.00	19740	20240223	-52.74	5470	20231030	70.57	19740	-52.74	20240223	6680	39.67	20240424	19740	-52.74	20240223	5470	70.57	20231030	1.23	N	059270	500	53 억	120630	N	N	N	N
135	20240604	110513	57	100.00	KOSDAQ	금속	N	N	N	N	N	9210	170	2	1.88	1229154460	134064	65.83	9090	9360	8930	11750	6330	9040	9168.42	1.12	10006	9626	9332	9056	8762	8486	9195	8625	54	2710	500	5420	10	1	10797992	994	-129.72	2.52	12	1.24	-71.00	3656.00	19740	20240223	-53.34	5470	20231030	68.37	19740	-53.34	20240223	6680	37.87	20240424	19740	-53.34	20240223	5470	68.37	20231030	1.23	N	059270	500	53 억	120630	N	N	N	N
136	20240604	100516	57	100.00	KOSDAQ	금속	N	N	N	N	N	9210	170	2	1.88	880375480	96210	47.24	9090	9360	8930	11750	6330	9040	9150.56	1.12	12020	9626	9332	9056	8762	8486	9195	8625	54	2710	500	5420	10	1	10797992	994	-129.72	2.52	12	0.89	-71.00	3656.00	19740	20240223	-53.34	5470	20231030	68.37	19740	-53.34	20240223	6680	37.87	20240424	19740	-53.34	20240223	5470	68.37	20231030	1.23	N	059270	500	53 억	120630	N	N	N	N
137	20240604	090516	57	100.00	KOSDAQ	금속	N	N	N	N	N	9060	20	2	0.22	88381840	9767	4.80	9090	9190	8940	11750	6330	9040	9049.03	1.12	-7335	9626	9332	9056	8762	8486	9195	8625	54	2710	500	5420	10	1	10797992	978	-127.61	2.48	12	0.09	-71.00	3656.00	19740	20240223	-54.10	5470	20231030	65.63	19740	-54.10	20240223	6680	35.63	20240424	19740	-54.10	20240223	5470	65.63	20231030	1.23	N	059270	500	53 억	120630	N	N	N	N
138	20240603	160510	57	100.00	KOSDAQ	금속	N	N	N	N	N	9040	10	2	0.11	1838505080	202726	91.91	9180	9350	8780	11730	6330	9030	9068.97	1.68	-60156	9283	9156	9023	8896	8763	9090	8830	54	2700	500	5410	10	1	10797992	976	-127.32	2.47	12	1.88	-71.00	3656.00	19740	20240223	-54.20	5470	20231030	65.27	19740	-54.20	20240223	6680	35.33	20240424	19740	-54.20	20240223	5470	65.27	20231030	1.37	N	059270	500	53 억	181006	N	N	N	N
139	20240603	150512	57	100.00	KOSDAQ	금속	N	N	N	N	N	8880	-150	5	-1.66	1637293340	180073	81.64	9180	9350	8850	11730	6330	9030	9092.39	1.68	-56967	9283	9156	9023	8896	8763	9090	8830	54	2700	500	5410	10	1	10797992	959	-125.07	2.43	12	1.67	-71.00	3656.00	19740	20240223	-55.02	5470	20231030	62.34	19740	-55.02	20240223	6680	32.93	20240424	19740	-55.02	20240223	5470	62.34	20231030	1.37	N	059270	500	53 억	181006	N	N	N	N
140	20240603	140509	57	100.00	KOSDAQ	금속	N	N	N	N	N	9010	-20	5	-0.22	1112925840	121446	55.06	9180	9350	8990	11730	6330	9030	9163.96	1.68	-23078	9283	9156	9023	8896	8763	9090	8830	54	2700	500	5410	10	1	10797992	973	-126.90	2.46	12	1.12	-71.00	3656.00	19740	20240223	-54.36	5470	20231030	64.72	19740	-54.36	20240223	6680	34.88	20240424	19740	-54.36	20240223	5470	64.72	20231030	1.37	N	059270	500	53 억	181006	N	N	N	N
141	20240603	130511	57	100.00	KOSDAQ	금속	N	N	N	N	N	9040	10	2	0.11	1009002190	109917	49.84	9180	9350	9000	11730	6330	9030	9179.68	1.68	-21947	9283	9156	9023	8896	8763	9090	8830	54	2700	500	5410	10	1	10797992	976	-127.32	2.47	12	1.02	-71.00	3656.00	19740	20240223	-54.20	5470	20231030	65.27	19740	-54.20	20240223	6680	35.33	20240424	19740	-54.20	20240223	5470	65.27	20231030	1.37	N	059270	500	53 억	181006	N	N	N	N
142	20240603	120511	57	100.00	KOSDAQ	금속	N	N	N	N	N	9090	60	2	0.66	952323120	103646	46.99	9180	9350	9000	11730	6330	9030	9188.23	1.68	-19923	9283	9156	9023	8896	8763	9090	8830	54	2700	500	5410	10	1	10797992	982	-128.03	2.49	12	0.96	-71.00	3656.00	19740	20240223	-53.95	5470	20231030	66.18	19740	-53.95	20240223	6680	36.08	20240424	19740	-53.95	20240223	5470	66.18	20231030	1.37	N	059270	500	53 억	181006	N	N	N	N
143	20240603	110508	57	100.00	KOSDAQ	금속	N	N	N	N	N	9170	140	2	1.55	672362670	72918	33.06	9180	9350	9110	11730	6330	9030	9220.81	1.68	-8503	9283	9156	9023	8896	8763	9090	8830	54	2700	500	5410	10	1	10797992	990	-129.15	2.51	12	0.68	-71.00	3656.00	19740	20240223	-53.55	5470	20231030	67.64	19740	-53.55	20240223	6680	37.28	20240424	19740	-53.55	20240223	5470	67.64	20231030	1.37	N	059270	500	53 억	181006	N	N	N	N
144	20240603	100506	57	100.00	KOSDAQ	금속	N	N	N	N	N	9230	200	2	2.21	595447920	64524	29.25	9180	9350	9110	11730	6330	9030	9228.32	1.68	-4505	9283	9156	9023	8896	8763	9090	8830	54	2700	500	5410	10	1	10797992	997	-130.00	2.52	12	0.60	-71.00	3656.00	19740	20240223	-53.24	5470	20231030	68.74	19740	-53.24	20240223	6680	38.17	20240424	19740	-53.24	20240223	5470	68.74	20231030	1.37	N	059270	500	53 억	181006	N	N	N	N
145	20240603	090505	57	100.00	KOSDAQ	금속	N	N	N	N	N	9160	130	2	1.44	51096050	5575	2.53	9180	9290	9110	11730	6330	9030	9165.24	1.68	-794	9283	9156	9023	8896	8763	9090	8830	54	2700	500	5410	10	1	10797992	989	-129.01	2.51	12	0.05	-71.00	3656.00	19740	20240223	-53.60	5470	20231030	67.46	19740	-53.60	20240223	6680	37.13	20240424	19740	-53.60	20240223	5470	67.46	20231030	1.37	N	059270	500	53 억	181006	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History