KissMeData/004780/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

58 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160206	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-40	5	-0.98	45723305	11203	110.21	4090	4120	4030	5330	2870	4100	4081.34	3.43	-361	4153	4126	4093	4066	4033	4110	4050	80	1230	500	2950	5	1	15903199	646	4.94	0.46	12	0.07	822.00	8909.00	4525	20230703	-10.28	3720	20231004	9.14	4225	-3.91	20240522	3850	5.45	20240116	4525	-10.28	20230703	3720	9.14	20231004	1.46	N	004780	500	79 억	545686	N	N	6	N	N
3	20240628	150204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	5	2	0.12	40476960	9914	97.53	4090	4120	4030	5330	2870	4100	4082.81	3.43	-341	4153	4126	4093	4066	4033	4110	4050	80	1230	500	2950	5	1	15903199	653	4.99	0.46	12	0.06	822.00	8909.00	4525	20230703	-9.28	3720	20231004	10.35	4225	-2.84	20240522	3850	6.62	20240116	4525	-9.28	20230703	3720	10.35	20231004	1.46	N	004780	500	79 억	545686	N	N	9	N	N
4	20240628	140204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	-10	5	-0.24	37373625	9154	90.05	4090	4120	4030	5330	2870	4100	4082.76	3.43	-341	4153	4126	4093	4066	4033	4110	4050	80	1230	500	2950	5	1	15903199	650	4.98	0.46	12	0.06	822.00	8909.00	4525	20230703	-9.61	3720	20231004	9.95	4225	-3.20	20240522	3850	6.23	20240116	4525	-9.61	20230703	3720	9.95	20231004	1.46	N	004780	500	79 억	545686	N	N	9	N	N
5	20240628	130205	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	0	3	0.00	35640220	8732	85.90	4090	4120	4030	5330	2870	4100	4081.56	3.43	-357	4153	4126	4093	4066	4033	4110	4050	80	1230	500	2950	5	1	15903199	652	4.99	0.46	12	0.05	822.00	8909.00	4525	20230703	-9.39	3720	20231004	10.22	4225	-2.96	20240522	3850	6.49	20240116	4525	-9.39	20230703	3720	10.22	20231004	1.46	N	004780	500	79 억	545686	N	N	9	N	N
6	20240628	120204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	10	2	0.24	34579010	8473	83.35	4090	4120	4030	5330	2870	4100	4081.08	3.43	-357	4153	4126	4093	4066	4033	4110	4050	80	1230	500	2950	5	1	15903199	654	5.00	0.46	12	0.05	822.00	8909.00	4525	20230703	-9.17	3720	20231004	10.48	4225	-2.72	20240522	3850	6.75	20240116	4525	-9.17	20230703	3720	10.48	20231004	1.46	N	004780	500	79 억	545686	N	N	9	N	N
7	20240628	110203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	10	2	0.24	16190725	3948	38.84	4090	4120	4075	5330	2870	4100	4100.99	3.43	-357	4153	4126	4093	4066	4033	4110	4050	80	1230	500	2950	5	1	15903199	654	5.00	0.46	12	0.02	822.00	8909.00	4525	20230703	-9.17	3720	20231004	10.48	4225	-2.72	20240522	3850	6.75	20240116	4525	-9.17	20230703	3720	10.48	20231004	1.46	N	004780	500	79 억	545686	N	N	9	N	N
8	20240628	100202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	10	2	0.24	9463605	2311	22.73	4090	4115	4075	5330	2870	4100	4095.03	3.43	-174	4153	4126	4093	4066	4033	4110	4050	80	1230	500	2950	5	1	15903199	654	5.00	0.46	12	0.01	822.00	8909.00	4525	20230703	-9.17	3720	20231004	10.48	4225	-2.72	20240522	3850	6.75	20240116	4525	-9.17	20230703	3720	10.48	20231004	1.46	N	004780	500	79 억	545686	N	N	9	N	N
9	20240628	090201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	-20	5	-0.49	538780	132	1.30	4090	4090	4080	5330	2870	4100	4081.67	3.43	0	4153	4126	4093	4066	4033	4110	4050	80	1230	500	2950	5	1	15903199	649	4.96	0.46	12	0.00	822.00	8909.00	4525	20230703	-9.83	3720	20231004	9.68	4225	-3.43	20240522	3850	5.97	20240116	4525	-9.83	20230703	3720	9.68	20231004	1.46	N	004780	500	79 억	545686	N	N	9	N	N
10	20240627	160201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	-5	5	-0.12	38832715	9496	88.76	4115	4120	4060	5330	2875	4105	4089.38	3.44	-1933	4141	4122	4096	4077	4051	4132	4087	80	1225	500	2950	5	1	15903199	652	4.99	0.46	12	0.06	822.00	8909.00	4525	20230703	-9.39	3720	20231004	10.22	4225	-2.96	20240522	3850	6.49	20240116	4525	-9.39	20230703	3720	10.22	20231004	1.45	N	004780	500	79 억	547619	N	N	9	N	N
11	20240627	150203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	-35	5	-0.85	30285480	7402	69.18	4115	4120	4065	5330	2875	4105	4091.53	3.44	-727	4141	4122	4096	4077	4051	4132	4087	80	1225	500	2950	5	1	15903199	647	4.95	0.46	12	0.05	822.00	8909.00	4525	20230703	-10.06	3720	20231004	9.41	4225	-3.67	20240522	3850	5.71	20240116	4525	-10.06	20230703	3720	9.41	20231004	1.45	N	004780	500	79 억	547619	N	N	14	N	N
12	20240627	140201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	-20	5	-0.49	23609635	5765	53.88	4115	4120	4080	5330	2875	4105	4095.34	3.44	-481	4141	4122	4096	4077	4051	4132	4087	80	1225	500	2950	5	1	15903199	650	4.97	0.46	12	0.04	822.00	8909.00	4525	20230703	-9.72	3720	20231004	9.81	4225	-3.31	20240522	3850	6.10	20240116	4525	-9.72	20230703	3720	9.81	20231004	1.45	N	004780	500	79 억	547619	N	N	14	N	N
13	20240627	130202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	-5	5	-0.12	20784145	5073	47.42	4115	4120	4090	5330	2875	4105	4097.01	3.44	-481	4141	4122	4096	4077	4051	4132	4087	80	1225	500	2950	5	1	15903199	652	4.99	0.46	12	0.03	822.00	8909.00	4525	20230703	-9.39	3720	20231004	10.22	4225	-2.96	20240522	3850	6.49	20240116	4525	-9.39	20230703	3720	10.22	20231004	1.45	N	004780	500	79 억	547619	N	N	14	N	N
14	20240627	120202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	-5	5	-0.12	19762960	4824	45.09	4115	4120	4090	5330	2875	4105	4096.80	3.44	-454	4141	4122	4096	4077	4051	4132	4087	80	1225	500	2950	5	1	15903199	652	4.99	0.46	12	0.03	822.00	8909.00	4525	20230703	-9.39	3720	20231004	10.22	4225	-2.96	20240522	3850	6.49	20240116	4525	-9.39	20230703	3720	10.22	20231004	1.45	N	004780	500	79 억	547619	N	N	14	N	N
15	20240627	110202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	-10	5	-0.24	18397320	4491	41.98	4115	4120	4090	5330	2875	4105	4096.49	3.44	-295	4141	4122	4096	4077	4051	4132	4087	80	1225	500	2950	5	1	15903199	651	4.98	0.46	12	0.03	822.00	8909.00	4525	20230703	-9.50	3720	20231004	10.08	4225	-3.08	20240522	3850	6.36	20240116	4525	-9.50	20230703	3720	10.08	20231004	1.45	N	004780	500	79 억	547619	N	N	14	N	N
16	20240627	100202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	5	2	0.12	15642130	3818	35.69	4115	4120	4090	5330	2875	4105	4096.94	3.44	-344	4141	4122	4096	4077	4051	4132	4087	80	1225	500	2950	5	1	15903199	654	5.00	0.46	12	0.02	822.00	8909.00	4525	20230703	-9.17	3720	20231004	10.48	4225	-2.72	20240522	3850	6.75	20240116	4525	-9.17	20230703	3720	10.48	20231004	1.45	N	004780	500	79 억	547619	N	N	14	N	N
17	20240627	090201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	10	2	0.24	1189225	289	2.70	4115	4120	4110	5330	2875	4105	4114.97	3.44	-14	4141	4122	4096	4077	4051	4132	4087	80	1225	500	2950	5	1	15903199	654	5.01	0.46	12	0.00	822.00	8909.00	4525	20230703	-9.06	3720	20231004	10.62	4225	-2.60	20240522	3850	6.88	20240116	4525	-9.06	20230703	3720	10.62	20231004	1.45	N	004780	500	79 억	547619	N	N	14	N	N
18	20240626	160201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	15	2	0.37	43810205	10699	166.21	4090	4115	4070	5310	2865	4090	4094.79	3.45	-311	4136	4112	4096	4072	4056	4105	4065	80	1220	500	2940	5	1	15903199	653	4.99	0.46	12	0.07	822.00	8909.00	4525	20230703	-9.28	3720	20231004	10.35	4225	-2.84	20240522	3850	6.62	20240116	4525	-9.28	20230703	3720	10.35	20231004	1.44	N	004780	500	79 억	547930	N	N	14	N	N
19	20240626	150202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	10	2	0.24	43301195	10575	164.28	4090	4115	4070	5310	2865	4090	4094.68	3.45	-309	4136	4112	4096	4072	4056	4105	4065	80	1220	500	2940	5	1	15903199	652	4.99	0.46	12	0.07	822.00	8909.00	4525	20230703	-9.39	3720	20231004	10.22	4225	-2.96	20240522	3850	6.49	20240116	4525	-9.39	20230703	3720	10.22	20231004	1.44	N	004780	500	79 억	547930	N	N	20	N	N
20	20240626	140201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	20	2	0.49	21557045	5272	81.90	4090	4115	4070	5310	2865	4090	4088.97	3.45	-130	4136	4112	4096	4072	4056	4105	4065	80	1220	500	2940	5	1	15903199	654	5.00	0.46	12	0.03	822.00	8909.00	4525	20230703	-9.17	3720	20231004	10.48	4225	-2.72	20240522	3850	6.75	20240116	4525	-9.17	20230703	3720	10.48	20231004	1.44	N	004780	500	79 억	547930	N	N	20	N	N
21	20240626	130203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	0	3	0.00	16766885	4102	63.73	4090	4090	4070	5310	2865	4090	4087.49	3.45	-24	4136	4112	4096	4072	4056	4105	4065	80	1220	500	2940	5	1	15903199	650	4.98	0.46	12	0.03	822.00	8909.00	4525	20230703	-9.61	3720	20231004	9.95	4225	-3.20	20240522	3850	6.23	20240116	4525	-9.61	20230703	3720	9.95	20231004	1.44	N	004780	500	79 억	547930	N	N	20	N	N
22	20240626	120201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	0	3	0.00	14712200	3599	55.91	4090	4090	4070	5310	2865	4090	4087.86	3.45	-24	4136	4112	4096	4072	4056	4105	4065	80	1220	500	2940	5	1	15903199	650	4.98	0.46	12	0.02	822.00	8909.00	4525	20230703	-9.61	3720	20231004	9.95	4225	-3.20	20240522	3850	6.23	20240116	4525	-9.61	20230703	3720	9.95	20231004	1.44	N	004780	500	79 억	547930	N	N	20	N	N
23	20240626	110202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	0	3	0.00	14160195	3464	53.81	4090	4090	4070	5310	2865	4090	4087.82	3.45	-24	4136	4112	4096	4072	4056	4105	4065	80	1220	500	2940	5	1	15903199	650	4.98	0.46	12	0.02	822.00	8909.00	4525	20230703	-9.61	3720	20231004	9.95	4225	-3.20	20240522	3850	6.23	20240116	4525	-9.61	20230703	3720	9.95	20231004	1.44	N	004780	500	79 억	547930	N	N	20	N	N
24	20240626	100202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	0	3	0.00	428880	105	1.63	4090	4090	4070	5310	2865	4090	4084.57	3.45	2	4136	4112	4096	4072	4056	4105	4065	80	1220	500	2940	5	1	15903199	650	4.98	0.46	12	0.00	822.00	8909.00	4525	20230703	-9.61	3720	20231004	9.95	4225	-3.20	20240522	3850	6.23	20240116	4525	-9.61	20230703	3720	9.95	20231004	1.44	N	004780	500	79 억	547930	N	N	20	N	N
25	20240626	090201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	-5	5	-0.12	175865	43	0.67	4090	4090	4085	5310	2865	4090	4089.88	3.45	0	4136	4112	4096	4072	4056	4105	4065	80	1220	500	2940	5	1	15903199	650	4.97	0.46	12	0.00	822.00	8909.00	4525	20230703	-9.72	3720	20231004	9.81	4225	-3.31	20240522	3850	6.10	20240116	4525	-9.72	20230703	3720	9.81	20231004	1.44	N	004780	500	79 억	547930	N	N	20	N	N
26	20240625	160201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	-40	5	-0.97	26229435	6391	25.64	4120	4120	4080	5360	2895	4130	4104.12	3.45	-280	4213	4171	4088	4046	3963	4192	4067	80	1230	500	2970	5	1	15903199	650	4.98	0.46	12	0.04	822.00	8909.00	4535	20230619	-9.81	3720	20231004	9.95	4225	-3.20	20240522	3850	6.23	20240116	4525	-9.61	20230703	3720	9.95	20231004	1.44	N	004780	500	79 억	548210	N	N	20	N	N
27	20240625	150202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	-10	5	-0.24	25556940	6227	24.98	4120	4120	4080	5360	2895	4130	4104.21	3.45	-238	4213	4171	4088	4046	3963	4192	4067	80	1230	500	2970	5	1	15903199	655	5.01	0.46	12	0.04	822.00	8909.00	4535	20230619	-9.15	3720	20231004	10.75	4225	-2.49	20240522	3850	7.01	20240116	4525	-8.95	20230703	3720	10.75	20231004	1.44	N	004780	500	79 억	548210	N	N	0	N	N
28	20240625	140201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	-25	5	-0.61	11064900	2700	10.83	4120	4120	4080	5360	2895	4130	4098.11	3.45	28	4213	4171	4088	4046	3963	4192	4067	80	1230	500	2970	5	1	15903199	653	4.99	0.46	12	0.02	822.00	8909.00	4535	20230619	-9.48	3720	20231004	10.35	4225	-2.84	20240522	3850	6.62	20240116	4525	-9.28	20230703	3720	10.35	20231004	1.44	N	004780	500	79 억	548210	N	N	0	N	N
29	20240625	130201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	-25	5	-0.61	10814545	2639	10.59	4120	4120	4080	5360	2895	4130	4097.97	3.45	28	4213	4171	4088	4046	3963	4192	4067	80	1230	500	2970	5	1	15903199	653	4.99	0.46	12	0.02	822.00	8909.00	4535	20230619	-9.48	3720	20231004	10.35	4225	-2.84	20240522	3850	6.62	20240116	4525	-9.28	20230703	3720	10.35	20231004	1.44	N	004780	500	79 억	548210	N	N	0	N	N
30	20240625	120202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	-25	5	-0.61	10584665	2583	10.36	4120	4120	4080	5360	2895	4130	4097.82	3.45	28	4213	4171	4088	4046	3963	4192	4067	80	1230	500	2970	5	1	15903199	653	4.99	0.46	12	0.02	822.00	8909.00	4535	20230619	-9.48	3720	20231004	10.35	4225	-2.84	20240522	3850	6.62	20240116	4525	-9.28	20230703	3720	10.35	20231004	1.44	N	004780	500	79 억	548210	N	N	0	N	N
31	20240625	110205	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	-25	5	-0.61	10195595	2488	9.98	4120	4120	4080	5360	2895	4130	4097.91	3.45	28	4213	4171	4088	4046	3963	4192	4067	80	1230	500	2970	5	1	15903199	653	4.99	0.46	12	0.02	822.00	8909.00	4535	20230619	-9.48	3720	20231004	10.35	4225	-2.84	20240522	3850	6.62	20240116	4525	-9.28	20230703	3720	10.35	20231004	1.44	N	004780	500	79 억	548210	N	N	0	N	N
32	20240625	100201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	-20	5	-0.48	7891850	1926	7.73	4120	4120	4080	5360	2895	4130	4097.53	3.45	30	4213	4171	4088	4046	3963	4192	4067	80	1230	500	2970	5	1	15903199	654	5.00	0.46	12	0.01	822.00	8909.00	4535	20230619	-9.37	3720	20231004	10.48	4225	-2.72	20240522	3850	6.75	20240116	4525	-9.17	20230703	3720	10.48	20231004	1.44	N	004780	500	79 억	548210	N	N	0	N	N
33	20240625	090201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	-50	5	-1.21	1502895	367	1.47	4120	4120	4080	5360	2895	4130	4095.08	3.45	0	4213	4171	4088	4046	3963	4192	4067	80	1230	500	2970	5	1	15903199	649	4.96	0.46	12	0.00	822.00	8909.00	4535	20230619	-10.03	3720	20231004	9.68	4225	-3.43	20240522	3850	5.97	20240116	4525	-9.83	20230703	3720	9.68	20231004	1.44	N	004780	500	79 억	548210	N	N	0	N	N
34	20240624	160201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	50	2	1.23	98671805	24282	250.33	4070	4130	4005	5300	2860	4080	4063.58	3.46	-1373	4110	4095	4075	4060	4040	4102	4067	80	1220	500	2930	5	1	15903199	657	5.02	0.46	12	0.15	822.00	8909.00	4535	20230619	-8.93	3720	20231004	11.02	4225	-2.25	20240522	3850	7.27	20240116	4525	-8.73	20230703	3720	11.02	20231004	1.44	N	004780	500	79 억	549583	N	N	0	N	N
35	20240624	150200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	20	2	0.49	88407145	21785	224.59	4070	4100	4005	5300	2860	4080	4058.17	3.46	-1172	4110	4095	4075	4060	4040	4102	4067	80	1220	500	2930	5	1	15903199	652	4.99	0.46	12	0.14	822.00	8909.00	4535	20230619	-9.59	3720	20231004	10.22	4225	-2.96	20240522	3850	6.49	20240116	4525	-9.39	20230703	3720	10.22	20231004	1.44	N	004780	500	79 억	549583	N	N	0	N	N
36	20240624	140201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	-30	5	-0.74	61899780	15309	157.82	4070	4080	4005	5300	2860	4080	4043.36	3.46	-429	4110	4095	4075	4060	4040	4102	4067	80	1220	500	2930	5	1	15903199	644	4.93	0.45	12	0.10	822.00	8909.00	4535	20230619	-10.69	3720	20231004	8.87	4225	-4.14	20240522	3850	5.19	20240116	4525	-10.50	20230703	3720	8.87	20231004	1.44	N	004780	500	79 억	549583	N	N	0	N	N
37	20240624	130200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-20	5	-0.49	59221485	14649	151.02	4070	4080	4005	5300	2860	4080	4042.70	3.46	-425	4110	4095	4075	4060	4040	4102	4067	80	1220	500	2930	5	1	15903199	646	4.94	0.46	12	0.09	822.00	8909.00	4535	20230619	-10.47	3720	20231004	9.14	4225	-3.91	20240522	3850	5.45	20240116	4525	-10.28	20230703	3720	9.14	20231004	1.44	N	004780	500	79 억	549583	N	N	0	N	N
38	20240624	120201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-20	5	-0.49	56134565	13888	143.18	4070	4080	4005	5300	2860	4080	4041.95	3.46	-177	4110	4095	4075	4060	4040	4102	4067	80	1220	500	2930	5	1	15903199	646	4.94	0.46	12	0.09	822.00	8909.00	4535	20230619	-10.47	3720	20231004	9.14	4225	-3.91	20240522	3850	5.45	20240116	4525	-10.28	20230703	3720	9.14	20231004	1.44	N	004780	500	79 억	549583	N	N	0	N	N
39	20240624	110201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	-65	5	-1.59	45198815	11175	115.21	4070	4080	4005	5300	2860	4080	4044.64	3.46	-172	4110	4095	4075	4060	4040	4102	4067	80	1220	500	2930	5	1	15903199	639	4.88	0.45	12	0.07	822.00	8909.00	4535	20230619	-11.47	3720	20231004	7.93	4225	-4.97	20240522	3850	4.29	20240116	4525	-11.27	20230703	3720	7.93	20231004	1.44	N	004780	500	79 억	549583	N	N	0	N	N
40	20240624	100201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	-25	5	-0.61	23468660	5781	59.60	4070	4080	4035	5300	2860	4080	4059.62	3.46	-39	4110	4095	4075	4060	4040	4102	4067	80	1220	500	2930	5	1	15903199	645	4.93	0.46	12	0.04	822.00	8909.00	4535	20230619	-10.58	3720	20231004	9.01	4225	-4.02	20240522	3850	5.32	20240116	4525	-10.39	20230703	3720	9.01	20231004	1.44	N	004780	500	79 억	549583	N	N	0	N	N
41	20240624	090202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	-10	5	-0.25	1090760	268	2.76	4070	4070	4070	5300	2860	4080	4070.00	3.46	-39	4110	4095	4075	4060	4040	4102	4067	80	1220	500	2930	5	1	15903199	647	4.95	0.46	12	0.00	822.00	8909.00	4535	20230619	-10.25	3720	20231004	9.41	4225	-3.67	20240522	3850	5.71	20240116	4525	-10.06	20230703	3720	9.41	20231004	1.44	N	004780	500	79 억	549583	N	N	0	N	N
42	20240621	160157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	5	2	0.12	39233975	9652	152.60	4065	4090	4055	5290	2855	4075	4064.85	3.45	313	4121	4097	4086	4062	4051	4092	4057	80	1215	500	2930	5	1	15903199	649	4.96	0.46	12	0.06	822.00	8909.00	4535	20230619	-10.03	3720	20231004	9.68	4225	-3.43	20240522	3850	5.97	20240116	4525	-9.83	20230703	3720	9.68	20231004	1.43	N	004780	500	79 억	549270	N	N	1	N	N
43	20240621	150156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-15	5	-0.37	36232520	8915	140.95	4065	4090	4055	5290	2855	4075	4064.22	3.45	432	4121	4097	4086	4062	4051	4092	4057	80	1215	500	2930	5	1	15903199	646	4.94	0.46	12	0.06	822.00	8909.00	4535	20230619	-10.47	3720	20231004	9.14	4225	-3.91	20240522	3850	5.45	20240116	4525	-10.28	20230703	3720	9.14	20231004	1.43	N	004780	500	79 억	549270	N	N	1	N	N
44	20240621	140156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	5	2	0.12	26731785	6574	103.94	4065	4090	4055	5290	2855	4075	4066.29	3.45	432	4121	4097	4086	4062	4051	4092	4057	80	1215	500	2930	5	1	15903199	649	4.96	0.46	12	0.04	822.00	8909.00	4535	20230619	-10.03	3720	20231004	9.68	4225	-3.43	20240522	3850	5.97	20240116	4525	-9.83	20230703	3720	9.68	20231004	1.43	N	004780	500	79 억	549270	N	N	1	N	N
45	20240621	130156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	5	2	0.12	20705650	5092	80.51	4065	4090	4055	5290	2855	4075	4066.31	3.45	434	4121	4097	4086	4062	4051	4092	4057	80	1215	500	2930	5	1	15903199	649	4.96	0.46	12	0.03	822.00	8909.00	4535	20230619	-10.03	3720	20231004	9.68	4225	-3.43	20240522	3850	5.97	20240116	4525	-9.83	20230703	3720	9.68	20231004	1.43	N	004780	500	79 억	549270	N	N	1	N	N
46	20240621	120159	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	5	2	0.12	20481090	5037	79.64	4065	4090	4055	5290	2855	4075	4066.13	3.45	435	4121	4097	4086	4062	4051	4092	4057	80	1215	500	2930	5	1	15903199	649	4.96	0.46	12	0.03	822.00	8909.00	4535	20230619	-10.03	3720	20231004	9.68	4225	-3.43	20240522	3850	5.97	20240116	4525	-9.83	20230703	3720	9.68	20231004	1.43	N	004780	500	79 억	549270	N	N	1	N	N
47	20240621	110157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	15	2	0.37	19039915	4683	74.04	4065	4090	4055	5290	2855	4075	4065.75	3.45	435	4121	4097	4086	4062	4051	4092	4057	80	1215	500	2930	5	1	15903199	650	4.98	0.46	12	0.03	822.00	8909.00	4535	20230619	-9.81	3720	20231004	9.95	4225	-3.20	20240522	3850	6.23	20240116	4525	-9.61	20230703	3720	9.95	20231004	1.43	N	004780	500	79 억	549270	N	N	1	N	N
48	20240621	100156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	-10	5	-0.25	8529435	2097	33.15	4065	4080	4060	5290	2855	4075	4067.45	3.45	353	4121	4097	4086	4062	4051	4092	4057	80	1215	500	2930	5	1	15903199	646	4.95	0.46	12	0.01	822.00	8909.00	4535	20230619	-10.36	3720	20231004	9.27	4225	-3.79	20240522	3850	5.58	20240116	4525	-10.17	20230703	3720	9.27	20231004	1.43	N	004780	500	79 억	549270	N	N	1	N	N
49	20240621	090158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	0	3	0.00	1419655	349	5.52	4065	4075	4065	5290	2855	4075	4067.78	3.45	59	4121	4097	4086	4062	4051	4092	4057	80	1215	500	2930	5	1	15903199	648	4.96	0.46	12	0.00	822.00	8909.00	4535	20230619	-10.14	3720	20231004	9.54	4225	-3.55	20240522	3850	5.84	20240116	4525	-9.94	20230703	3720	9.54	20231004	1.43	N	004780	500	79 억	549270	N	N	1	N	N
50	20240620	160158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	-5	5	-0.12	24895705	6089	41.53	4080	4110	4075	5300	2860	4080	4088.87	3.45	-96	4136	4107	4086	4057	4036	4097	4047	80	1220	500	2930	5	1	15903199	648	4.96	0.46	12	0.04	822.00	8909.00	4535	20230619	-10.14	3720	20231004	9.54	4225	-3.55	20240522	3850	5.84	20240116	4525	-9.94	20230703	3720	9.54	20231004	1.41	N	004780	500	79 억	549366	N	N	1	N	N
51	20240620	150157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	20	2	0.49	23417705	5727	39.07	4080	4110	4075	5300	2860	4080	4089.00	3.45	-69	4136	4107	4086	4057	4036	4097	4047	80	1220	500	2930	5	1	15903199	652	4.99	0.46	12	0.04	822.00	8909.00	4535	20230619	-9.59	3720	20231004	10.22	4225	-2.96	20240522	3850	6.49	20240116	4525	-9.39	20230703	3720	10.22	20231004	1.41	N	004780	500	79 억	549366	N	N	0	N	N
52	20240620	140157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	20	2	0.49	19170520	4687	31.97	4080	4110	4075	5300	2860	4080	4090.15	3.45	-69	4136	4107	4086	4057	4036	4097	4047	80	1220	500	2930	5	1	15903199	652	4.99	0.46	12	0.03	822.00	8909.00	4535	20230619	-9.59	3720	20231004	10.22	4225	-2.96	20240522	3850	6.49	20240116	4525	-9.39	20230703	3720	10.22	20231004	1.41	N	004780	500	79 억	549366	N	N	0	N	N
53	20240620	130157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	5	2	0.12	15386030	3761	25.65	4080	4110	4075	5300	2860	4080	4090.94	3.45	-69	4136	4107	4086	4057	4036	4097	4047	80	1220	500	2930	5	1	15903199	650	4.97	0.46	12	0.02	822.00	8909.00	4535	20230619	-9.92	3720	20231004	9.81	4225	-3.31	20240522	3850	6.10	20240116	4525	-9.72	20230703	3720	9.81	20231004	1.41	N	004780	500	79 억	549366	N	N	0	N	N
54	20240620	120157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	5	2	0.12	15137185	3700	25.24	4080	4110	4075	5300	2860	4080	4091.13	3.45	-69	4136	4107	4086	4057	4036	4097	4047	80	1220	500	2930	5	1	15903199	650	4.97	0.46	12	0.02	822.00	8909.00	4535	20230619	-9.92	3720	20231004	9.81	4225	-3.31	20240522	3850	6.10	20240116	4525	-9.72	20230703	3720	9.81	20231004	1.41	N	004780	500	79 억	549366	N	N	0	N	N
55	20240620	110157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	0	3	0.00	14153620	3459	23.59	4080	4110	4075	5300	2860	4080	4091.82	3.45	-69	4136	4107	4086	4057	4036	4097	4047	80	1220	500	2930	5	1	15903199	649	4.96	0.46	12	0.02	822.00	8909.00	4535	20230619	-10.03	3720	20231004	9.68	4225	-3.43	20240522	3850	5.97	20240116	4525	-9.83	20230703	3720	9.68	20231004	1.41	N	004780	500	79 억	549366	N	N	0	N	N
56	20240620	100158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	20	2	0.49	6520055	1588	10.83	4080	4110	4080	5300	2860	4080	4105.83	3.45	-97	4136	4107	4086	4057	4036	4097	4047	80	1220	500	2930	5	1	15903199	652	4.99	0.46	12	0.01	822.00	8909.00	4535	20230619	-9.59	3720	20231004	10.22	4225	-2.96	20240522	3850	6.49	20240116	4525	-9.39	20230703	3720	10.22	20231004	1.41	N	004780	500	79 억	549366	N	N	0	N	N
57	20240620	090158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	0	3	0.00	32640	8	0.05	4080	4080	4080	5300	2860	4080	4080.00	3.45	-1	4136	4107	4086	4057	4036	4097	4047	80	1220	500	2930	5	1	15903199	649	4.96	0.46	12	0.00	822.00	8909.00	4535	20230619	-10.03	3720	20231004	9.68	4225	-3.43	20240522	3850	5.97	20240116	4525	-9.83	20230703	3720	9.68	20231004	1.41	N	004780	500	79 억	549366	N	N	0	N	N
58	20240619	160157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	-30	5	-0.73	59784075	14660	94.02	4110	4115	4065	5340	2880	4110	4078.04	3.46	-539	4143	4126	4103	4086	4063	4115	4075	80	1230	500	2950	5	1	15903199	649	4.96	0.46	12	0.09	822.00	8909.00	4535	20230619	-10.03	3720	20231004	9.68	4225	-3.43	20240522	3850	5.97	20240116	4535	-10.03	20230619	3720	9.68	20231004	1.41	N	004780	500	79 억	549905	N	N	0	N	N
59	20240619	150155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	-30	5	-0.73	52578590	12895	82.70	4110	4115	4065	5340	2880	4110	4077.44	3.46	89	4143	4126	4103	4086	4063	4115	4075	80	1230	500	2950	5	1	15903199	649	4.96	0.46	12	0.08	822.00	8909.00	4535	20230619	-10.03	3720	20231004	9.68	4225	-3.43	20240522	3850	5.97	20240116	4535	-10.03	20230619	3720	9.68	20231004	1.41	N	004780	500	79 억	549905	N	N	0	N	N
60	20240619	140159	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	-35	5	-0.85	39280070	9629	61.75	4110	4115	4065	5340	2880	4110	4079.35	3.46	58	4143	4126	4103	4086	4063	4115	4075	80	1230	500	2950	5	1	15903199	648	4.96	0.46	12	0.06	822.00	8909.00	4535	20230619	-10.14	3720	20231004	9.54	4225	-3.55	20240522	3850	5.84	20240116	4535	-10.14	20230619	3720	9.54	20231004	1.41	N	004780	500	79 억	549905	N	N	0	N	N
61	20240619	130156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	-15	5	-0.36	31531685	7727	49.55	4110	4115	4065	5340	2880	4110	4080.72	3.46	59	4143	4126	4103	4086	4063	4115	4075	80	1230	500	2950	5	1	15903199	651	4.98	0.46	12	0.05	822.00	8909.00	4535	20230619	-9.70	3720	20231004	10.08	4225	-3.08	20240522	3850	6.36	20240116	4535	-9.70	20230619	3720	10.08	20231004	1.41	N	004780	500	79 억	549905	N	N	0	N	N
62	20240619	120155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	-40	5	-0.97	26581770	6515	41.78	4110	4115	4065	5340	2880	4110	4080.09	3.46	87	4143	4126	4103	4086	4063	4115	4075	80	1230	500	2950	5	1	15903199	647	4.95	0.46	12	0.04	822.00	8909.00	4535	20230619	-10.25	3720	20231004	9.41	4225	-3.67	20240522	3850	5.71	20240116	4535	-10.25	20230619	3720	9.41	20231004	1.41	N	004780	500	79 억	549905	N	N	0	N	N
63	20240619	110157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	-40	5	-0.97	19991735	4895	31.39	4110	4115	4065	5340	2880	4110	4084.11	3.46	27	4143	4126	4103	4086	4063	4115	4075	80	1230	500	2950	5	1	15903199	647	4.95	0.46	12	0.03	822.00	8909.00	4535	20230619	-10.25	3720	20231004	9.41	4225	-3.67	20240522	3850	5.71	20240116	4535	-10.25	20230619	3720	9.41	20231004	1.41	N	004780	500	79 억	549905	N	N	0	N	N
64	20240619	100157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	-5	5	-0.12	4303320	1048	6.72	4110	4115	4090	5340	2880	4110	4106.22	3.46	-71	4143	4126	4103	4086	4063	4115	4075	80	1230	500	2950	5	1	15903199	653	4.99	0.46	12	0.01	822.00	8909.00	4535	20230619	-9.48	3720	20231004	10.35	4225	-2.84	20240522	3850	6.62	20240116	4535	-9.48	20230619	3720	10.35	20231004	1.41	N	004780	500	79 억	549905	N	N	0	N	N
65	20240619	090158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	0	3	0.00	201235	49	0.31	4110	4110	4100	5340	2880	4110	4106.84	3.46	-28	4143	4126	4103	4086	4063	4115	4075	80	1230	500	2950	5	1	15903199	654	5.00	0.46	12	0.00	822.00	8909.00	4535	20230619	-9.37	3720	20231004	10.48	4225	-2.72	20240522	3850	6.75	20240116	4535	-9.37	20230619	3720	10.48	20231004	1.41	N	004780	500	79 억	549905	N	N	0	N	N
66	20240618	160156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	5	2	0.12	63920015	15593	117.32	4115	4120	4080	5330	2875	4105	4099.26	3.46	-684	4135	4120	4095	4080	4055	4107	4067	80	1225	500	2950	5	1	15903199	654	5.00	0.46	12	0.10	822.00	8909.00	4535	20230612	-9.37	3720	20231004	10.48	4225	-2.72	20240522	3850	6.75	20240116	4535	-9.37	20230619	3720	10.48	20231004	1.41	N	004780	500	79 억	550589	N	N	0	N	N
67	20240618	150155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	5	2	0.12	57032295	13916	104.70	4115	4120	4080	5330	2875	4105	4098.33	3.46	-563	4135	4120	4095	4080	4055	4107	4067	80	1225	500	2950	5	1	15903199	654	5.00	0.46	12	0.09	822.00	8909.00	4535	20230612	-9.37	3720	20231004	10.48	4225	-2.72	20240522	3850	6.75	20240116	4535	-9.37	20230619	3720	10.48	20231004	1.41	N	004780	500	79 억	550589	N	N	0	N	N
68	20240618	140156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	5	2	0.12	32633575	7984	60.07	4115	4115	4080	5330	2875	4105	4087.37	3.46	-567	4135	4120	4095	4080	4055	4107	4067	80	1225	500	2950	5	1	15903199	654	5.00	0.46	12	0.05	822.00	8909.00	4535	20230612	-9.37	3720	20231004	10.48	4225	-2.72	20240522	3850	6.75	20240116	4535	-9.37	20230619	3720	10.48	20231004	1.41	N	004780	500	79 억	550589	N	N	0	N	N
69	20240618	130157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	0	3	0.00	29845955	7305	54.96	4115	4115	4080	5330	2875	4105	4085.69	3.46	-556	4135	4120	4095	4080	4055	4107	4067	80	1225	500	2950	5	1	15903199	653	4.99	0.46	12	0.05	822.00	8909.00	4535	20230612	-9.48	3720	20231004	10.35	4225	-2.84	20240522	3850	6.62	20240116	4535	-9.48	20230619	3720	10.35	20231004	1.41	N	004780	500	79 억	550589	N	N	0	N	N
70	20240618	120156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	-5	5	-0.12	11078665	2706	20.36	4115	4115	4080	5330	2875	4105	4094.11	3.46	-504	4135	4120	4095	4080	4055	4107	4067	80	1225	500	2950	5	1	15903199	652	4.99	0.46	12	0.02	822.00	8909.00	4535	20230612	-9.59	3720	20231004	10.22	4225	-2.96	20240522	3850	6.49	20240116	4535	-9.59	20230619	3720	10.22	20231004	1.41	N	004780	500	79 억	550589	N	N	0	N	N
71	20240618	110156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	0	3	0.00	7854320	1919	14.44	4115	4115	4080	5330	2875	4105	4092.92	3.46	-502	4135	4120	4095	4080	4055	4107	4067	80	1225	500	2950	5	1	15903199	653	4.99	0.46	12	0.01	822.00	8909.00	4535	20230612	-9.48	3720	20231004	10.35	4225	-2.84	20240522	3850	6.62	20240116	4535	-9.48	20230619	3720	10.35	20231004	1.41	N	004780	500	79 억	550589	N	N	0	N	N
72	20240618	100156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	5	2	0.12	6948625	1698	12.78	4115	4115	4080	5330	2875	4105	4092.24	3.46	-424	4135	4120	4095	4080	4055	4107	4067	80	1225	500	2950	5	1	15903199	654	5.00	0.46	12	0.01	822.00	8909.00	4535	20230612	-9.37	3720	20231004	10.48	4225	-2.72	20240522	3850	6.75	20240116	4535	-9.37	20230619	3720	10.48	20231004	1.41	N	004780	500	79 억	550589	N	N	0	N	N
73	20240618	090157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	5	2	0.12	164390	40	0.30	4115	4115	4100	5330	2875	4105	4109.75	3.46	-8	4135	4120	4095	4080	4055	4107	4067	80	1225	500	2950	5	1	15903199	654	5.00	0.46	12	0.00	822.00	8909.00	4535	20230612	-9.37	3720	20231004	10.48	4225	-2.72	20240522	3850	6.75	20240116	4535	-9.37	20230619	3720	10.48	20231004	1.41	N	004780	500	79 억	550589	N	N	0	N	N
74	20240617	160154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	-5	5	-0.12	54113395	13257	134.10	4110	4110	4070	5340	2880	4110	4081.87	3.46	-234	4130	4120	4105	4095	4080	4112	4087	80	1230	500	2950	5	1	15903199	653	4.99	0.46	12	0.08	822.00	8909.00	4535	20230612	-9.48	3720	20231004	10.35	4225	-2.84	20240522	3850	6.62	20240116	4535	-9.48	20230619	3720	10.35	20231004	1.42	N	004780	500	79 억	550721	N	N	0	N	N
75	20240617	150158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	-35	5	-0.85	50354705	12337	124.79	4110	4110	4070	5340	2880	4110	4081.60	3.46	-101	4130	4120	4105	4095	4080	4112	4087	80	1230	500	2950	5	1	15903199	648	4.96	0.46	12	0.08	822.00	8909.00	4535	20230612	-10.14	3720	20231004	9.54	4225	-3.55	20240522	3850	5.84	20240116	4535	-10.14	20230619	3720	9.54	20231004	1.42	N	004780	500	79 억	550721	N	N	0	N	N
76	20240617	140155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	-35	5	-0.85	42248385	10350	104.69	4110	4110	4070	5340	2880	4110	4081.97	3.46	-71	4130	4120	4105	4095	4080	4112	4087	80	1230	500	2950	5	1	15903199	648	4.96	0.46	12	0.07	822.00	8909.00	4535	20230612	-10.14	3720	20231004	9.54	4225	-3.55	20240522	3850	5.84	20240116	4535	-10.14	20230619	3720	9.54	20231004	1.42	N	004780	500	79 억	550721	N	N	0	N	N
77	20240617	130154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	-20	5	-0.49	36210140	8873	89.75	4110	4110	4070	5340	2880	4110	4080.94	3.46	33	4130	4120	4105	4095	4080	4112	4087	80	1230	500	2950	5	1	15903199	650	4.98	0.46	12	0.06	822.00	8909.00	4535	20230612	-9.81	3720	20231004	9.95	4225	-3.20	20240522	3850	6.23	20240116	4535	-9.81	20230619	3720	9.95	20231004	1.42	N	004780	500	79 억	550721	N	N	0	N	N
78	20240617	120154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	-25	5	-0.61	35804785	8774	88.75	4110	4110	4070	5340	2880	4110	4080.78	3.46	47	4130	4120	4105	4095	4080	4112	4087	80	1230	500	2950	5	1	15903199	650	4.97	0.46	12	0.06	822.00	8909.00	4535	20230612	-9.92	3720	20231004	9.81	4225	-3.31	20240522	3850	6.10	20240116	4535	-9.92	20230619	3720	9.81	20231004	1.42	N	004780	500	79 억	550721	N	N	0	N	N
79	20240617	110154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	-35	5	-0.85	27581715	6759	68.37	4110	4110	4070	5340	2880	4110	4080.74	3.46	47	4130	4120	4105	4095	4080	4112	4087	80	1230	500	2950	5	1	15903199	648	4.96	0.46	12	0.04	822.00	8909.00	4535	20230612	-10.14	3720	20231004	9.54	4225	-3.55	20240522	3850	5.84	20240116	4535	-10.14	20230619	3720	9.54	20231004	1.42	N	004780	500	79 억	550721	N	N	0	N	N
80	20240617	100155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	-35	5	-0.85	20332830	4979	50.36	4110	4110	4070	5340	2880	4110	4083.72	3.46	47	4130	4120	4105	4095	4080	4112	4087	80	1230	500	2950	5	1	15903199	648	4.96	0.46	12	0.03	822.00	8909.00	4535	20230612	-10.14	3720	20231004	9.54	4225	-3.55	20240522	3850	5.84	20240116	4535	-10.14	20230619	3720	9.54	20231004	1.42	N	004780	500	79 억	550721	N	N	0	N	N
81	20240617	090155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	0	3	0.00	1870050	455	4.60	4110	4110	4110	5340	2880	4110	4110.00	3.46	-3	4130	4120	4105	4095	4080	4112	4087	80	1230	500	2950	5	1	15903199	654	5.00	0.46	12	0.00	822.00	8909.00	4535	20230612	-9.37	3720	20231004	10.48	4225	-2.72	20240522	3850	6.75	20240116	4535	-9.37	20230619	3720	10.48	20231004	1.42	N	004780	500	79 억	550721	N	N	0	N	N
82	20240614	160146	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	-5	5	-0.12	40578225	9886	56.21	4115	4115	4090	5340	2885	4115	4104.62	3.46	-214	4145	4130	4105	4090	4065	4137	4097	80	1225	500	2960	5	1	15903199	654	5.00	0.46	12	0.06	822.00	8909.00	4535	20230612	-9.37	3720	20231004	10.48	4225	-2.72	20240522	3850	6.75	20240116	4535	-9.37	20230619	3720	10.48	20231004	1.42	N	004780	500	79 억	550935	N	N	0	N	N
83	20240614	150146	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	-5	5	-0.12	26700850	6505	36.98	4115	4115	4090	5340	2885	4115	4104.67	3.46	-126	4145	4130	4105	4090	4065	4137	4097	80	1225	500	2960	5	1	15903199	654	5.00	0.46	12	0.04	822.00	8909.00	4535	20230612	-9.37	3720	20231004	10.48	4225	-2.72	20240522	3850	6.75	20240116	4535	-9.37	20230619	3720	10.48	20231004	1.42	N	004780	500	79 억	550935	N	N	0	N	N
84	20240614	140146	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	0	3	0.00	25635900	6245	35.51	4115	4115	4090	5340	2885	4115	4105.03	3.46	-125	4145	4130	4105	4090	4065	4137	4097	80	1225	500	2960	5	1	15903199	654	5.01	0.46	12	0.04	822.00	8909.00	4535	20230612	-9.26	3720	20231004	10.62	4225	-2.60	20240522	3850	6.88	20240116	4535	-9.26	20230619	3720	10.62	20231004	1.42	N	004780	500	79 억	550935	N	N	0	N	N
85	20240614	130146	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	-10	5	-0.24	17223650	4193	23.84	4115	4115	4090	5340	2885	4115	4107.72	3.46	14	4145	4130	4105	4090	4065	4137	4097	80	1225	500	2960	5	1	15903199	653	4.99	0.46	12	0.03	822.00	8909.00	4535	20230612	-9.48	3720	20231004	10.35	4225	-2.84	20240522	3850	6.62	20240116	4535	-9.48	20230619	3720	10.35	20231004	1.42	N	004780	500	79 억	550935	N	N	0	N	N
86	20240614	120146	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	-10	5	-0.24	16842515	4100	23.31	4115	4115	4090	5340	2885	4115	4107.93	3.46	14	4145	4130	4105	4090	4065	4137	4097	80	1225	500	2960	5	1	15903199	653	4.99	0.46	12	0.03	822.00	8909.00	4535	20230612	-9.48	3720	20231004	10.35	4225	-2.84	20240522	3850	6.62	20240116	4535	-9.48	20230619	3720	10.35	20231004	1.42	N	004780	500	79 억	550935	N	N	0	N	N
87	20240614	110152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	0	3	0.00	14953775	3639	20.69	4115	4115	4095	5340	2885	4115	4109.31	3.46	15	4145	4130	4105	4090	4065	4137	4097	80	1225	500	2960	5	1	15903199	654	5.01	0.46	12	0.02	822.00	8909.00	4535	20230612	-9.26	3720	20231004	10.62	4225	-2.60	20240522	3850	6.88	20240116	4535	-9.26	20230619	3720	10.62	20231004	1.42	N	004780	500	79 억	550935	N	N	0	N	N
88	20240614	100153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	0	3	0.00	12728370	3097	17.61	4115	4115	4095	5340	2885	4115	4109.90	3.46	31	4145	4130	4105	4090	4065	4137	4097	80	1225	500	2960	5	1	15903199	654	5.01	0.46	12	0.02	822.00	8909.00	4535	20230612	-9.26	3720	20231004	10.62	4225	-2.60	20240522	3850	6.88	20240116	4535	-9.26	20230619	3720	10.62	20231004	1.42	N	004780	500	79 억	550935	N	N	0	N	N
89	20240614	090154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	-5	5	-0.12	82295	20	0.11	4115	4115	4110	5340	2885	4115	4114.75	3.46	-1	4145	4130	4105	4090	4065	4137	4097	80	1225	500	2960	5	1	15903199	654	5.00	0.46	12	0.00	822.00	8909.00	4535	20230612	-9.37	3720	20231004	10.48	4225	-2.72	20240522	3850	6.75	20240116	4535	-9.37	20230619	3720	10.48	20231004	1.42	N	004780	500	79 억	550935	N	N	0	N	N
90	20240613	160153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	10	2	0.24	71222105	17385	102.48	4110	4120	4080	5330	2875	4105	4096.76	3.47	-606	4151	4127	4096	4072	4041	4140	4085	80	1225	500	2950	5	1	15903199	654	5.01	0.46	12	0.11	822.00	8909.00	4535	20230612	-9.26	3720	20231004	10.62	4225	-2.60	20240522	3850	6.88	20240116	4535	-9.26	20230619	3720	10.62	20231004	1.40	N	004780	500	79 억	551541	N	N	0	N	N
91	20240613	150155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	0	3	0.00	56381800	13761	81.12	4110	4120	4080	5330	2875	4105	4097.22	3.47	-581	4151	4127	4096	4072	4041	4140	4085	80	1225	500	2950	5	1	15903199	653	4.99	0.46	12	0.09	822.00	8909.00	4535	20230612	-9.48	3720	20231004	10.35	4225	-2.84	20240522	3850	6.62	20240116	4535	-9.48	20230619	3720	10.35	20231004	1.40	N	004780	500	79 억	551541	N	N	0	N	N
92	20240613	140153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	0	3	0.00	27711080	6769	39.90	4110	4110	4080	5330	2875	4105	4093.82	3.47	-463	4151	4127	4096	4072	4041	4140	4085	80	1225	500	2950	5	1	15903199	653	4.99	0.46	12	0.04	822.00	8909.00	4535	20230612	-9.48	3720	20231004	10.35	4225	-2.84	20240522	3850	6.62	20240116	4535	-9.48	20230619	3720	10.35	20231004	1.40	N	004780	500	79 억	551541	N	N	0	N	N
93	20240613	130153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	-5	5	-0.12	23320345	5698	33.59	4110	4110	4080	5330	2875	4105	4092.72	3.47	-75	4151	4127	4096	4072	4041	4140	4085	80	1225	500	2950	5	1	15903199	652	4.99	0.46	12	0.04	822.00	8909.00	4535	20230612	-9.59	3720	20231004	10.22	4225	-2.96	20240522	3850	6.49	20240116	4535	-9.59	20230619	3720	10.22	20231004	1.40	N	004780	500	79 억	551541	N	N	0	N	N
94	20240613	120152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	-20	5	-0.49	18910540	4620	27.23	4110	4110	4085	5330	2875	4105	4093.19	3.47	-24	4151	4127	4096	4072	4041	4140	4085	80	1225	500	2950	5	1	15903199	650	4.97	0.46	12	0.03	822.00	8909.00	4535	20230612	-9.92	3720	20231004	9.81	4225	-3.31	20240522	3850	6.10	20240116	4535	-9.92	20230619	3720	9.81	20231004	1.40	N	004780	500	79 억	551541	N	N	0	N	N
95	20240613	110152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	-10	5	-0.24	15397085	3761	22.17	4110	4110	4090	5330	2875	4105	4093.88	3.47	-24	4151	4127	4096	4072	4041	4140	4085	80	1225	500	2950	5	1	15903199	651	4.98	0.46	12	0.02	822.00	8909.00	4535	20230612	-9.70	3720	20231004	10.08	4225	-3.08	20240522	3850	6.36	20240116	4535	-9.70	20230619	3720	10.08	20231004	1.40	N	004780	500	79 억	551541	N	N	0	N	N
96	20240613	100153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	-5	5	-0.12	12219825	2985	17.60	4110	4110	4090	5330	2875	4105	4093.74	3.47	-24	4151	4127	4096	4072	4041	4140	4085	80	1225	500	2950	5	1	15903199	652	4.99	0.46	12	0.02	822.00	8909.00	4535	20230612	-9.59	3720	20231004	10.22	4225	-2.96	20240522	3850	6.49	20240116	4535	-9.59	20230619	3720	10.22	20231004	1.40	N	004780	500	79 억	551541	N	N	0	N	N
97	20240613	090156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	0	3	0.00	398585	97	0.57	4110	4110	4105	5330	2875	4105	4109.12	3.47	-29	4151	4127	4096	4072	4041	4140	4085	80	1225	500	2950	5	1	15903199	653	4.99	0.46	12	0.00	822.00	8909.00	4535	20230612	-9.48	3720	20231004	10.35	4225	-2.84	20240522	3850	6.62	20240116	4535	-9.48	20230619	3720	10.35	20231004	1.40	N	004780	500	79 억	551541	N	N	0	N	N
98	20240612	160151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	5	2	0.12	66625005	16309	56.85	4080	4120	4065	5330	2870	4100	4085.17	3.47	-96	4180	4140	4105	4065	4030	4137	4062	80	1230	500	2950	5	1	15903199	653	4.99	0.46	12	0.10	822.00	8909.00	4535	20230612	-9.48	3720	20231004	10.35	4225	-2.84	20240522	3850	6.62	20240116	4535	-9.48	20230612	3720	10.35	20231004	1.41	N	004780	500	79 억	551637	N	N	0	N	N
99	20240612	150157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	-10	5	-0.24	62354955	15263	53.20	4080	4120	4065	5330	2870	4100	4085.37	3.47	41	4180	4140	4105	4065	4030	4137	4062	80	1230	500	2950	5	1	15903199	650	4.98	0.46	12	0.10	822.00	8909.00	4535	20230612	-9.81	3720	20231004	9.95	4225	-3.20	20240522	3850	6.23	20240116	4535	-9.81	20230612	3720	9.95	20231004	1.41	N	004780	500	79 억	551637	N	N	0	N	N
100	20240612	140151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	-5	5	-0.12	25407670	6201	21.61	4080	4120	4080	5330	2870	4100	4097.35	3.47	9	4180	4140	4105	4065	4030	4137	4062	80	1230	500	2950	5	1	15903199	651	4.98	0.46	12	0.04	822.00	8909.00	4535	20230612	-9.70	3720	20231004	10.08	4225	-3.08	20240522	3850	6.36	20240116	4535	-9.70	20230612	3720	10.08	20231004	1.41	N	004780	500	79 억	551637	N	N	0	N	N
101	20240612	130153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	5	2	0.12	22670160	5533	19.29	4080	4120	4080	5330	2870	4100	4097.26	3.47	63	4180	4140	4105	4065	4030	4137	4062	80	1230	500	2950	5	1	15903199	653	4.99	0.46	12	0.03	822.00	8909.00	4535	20230612	-9.48	3720	20231004	10.35	4225	-2.84	20240522	3850	6.62	20240116	4535	-9.48	20230612	3720	10.35	20231004	1.41	N	004780	500	79 억	551637	N	N	0	N	N
102	20240612	120151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	-15	5	-0.37	14626095	3571	12.45	4080	4120	4080	5330	2870	4100	4095.80	3.47	89	4180	4140	4105	4065	4030	4137	4062	80	1230	500	2950	5	1	15903199	650	4.97	0.46	12	0.02	822.00	8909.00	4535	20230612	-9.92	3720	20231004	9.81	4225	-3.31	20240522	3850	6.10	20240116	4535	-9.92	20230612	3720	9.81	20231004	1.41	N	004780	500	79 억	551637	N	N	0	N	N
103	20240612	110151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	20	2	0.49	8874415	2167	7.55	4080	4120	4080	5330	2870	4100	4095.25	3.47	-1	4180	4140	4105	4065	4030	4137	4062	80	1230	500	2950	5	1	15903199	655	5.01	0.46	12	0.01	822.00	8909.00	4535	20230612	-9.15	3720	20231004	10.75	4225	-2.49	20240522	3850	7.01	20240116	4535	-9.15	20230612	3720	10.75	20231004	1.41	N	004780	500	79 억	551637	N	N	0	N	N
104	20240612	100152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	20	2	0.49	7108115	1737	6.05	4080	4120	4080	5330	2870	4100	4092.18	3.47	0	4180	4140	4105	4065	4030	4137	4062	80	1230	500	2950	5	1	15903199	655	5.01	0.46	12	0.01	822.00	8909.00	4535	20230612	-9.15	3720	20231004	10.75	4225	-2.49	20240522	3850	7.01	20240116	4535	-9.15	20230612	3720	10.75	20231004	1.41	N	004780	500	79 억	551637	N	N	0	N	N
105	20240612	090152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	5	2	0.12	1207745	296	1.03	4080	4105	4080	5330	2870	4100	4080.22	3.47	0	4180	4140	4105	4065	4030	4137	4062	80	1230	500	2950	5	1	15903199	653	4.99	0.46	12	0.00	822.00	8909.00	4535	20230612	-9.48	3720	20231004	10.35	4225	-2.84	20240522	3850	6.62	20240116	4535	-9.48	20230612	3720	10.35	20231004	1.41	N	004780	500	79 억	551637	N	N	0	N	N
106	20240610	160152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	-15	5	-0.36	44144660	10746	47.96	4115	4135	4100	5340	2885	4115	4108.01	3.47	64	4148	4131	4118	4101	4088	4140	4110	80	1225	500	2960	5	1	15903199	652	4.99	0.46	12	0.07	822.00	8909.00	4535	20230612	-9.59	3720	20231004	10.22	4225	-2.96	20240522	3850	6.49	20240116	4535	-9.59	20230612	3720	10.22	20231004	1.40	N	004780	500	79 억	551929	N	N	1	N	N
107	20240610	150152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	5	2	0.12	41141425	10014	44.70	4115	4135	4100	5340	2885	4115	4108.39	3.47	94	4148	4131	4118	4101	4088	4140	4110	80	1225	500	2960	5	1	15903199	655	5.01	0.46	12	0.06	822.00	8909.00	4535	20230612	-9.15	3720	20231004	10.75	4225	-2.49	20240522	3850	7.01	20240116	4535	-9.15	20230612	3720	10.75	20231004	1.40	N	004780	500	79 억	551929	N	N	1	N	N
108	20240610	140151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	5	2	0.12	30654355	7462	33.31	4115	4135	4100	5340	2885	4115	4108.06	3.47	94	4148	4131	4118	4101	4088	4140	4110	80	1225	500	2960	5	1	15903199	655	5.01	0.46	12	0.05	822.00	8909.00	4535	20230612	-9.15	3720	20231004	10.75	4225	-2.49	20240522	3850	7.01	20240116	4535	-9.15	20230612	3720	10.75	20231004	1.40	N	004780	500	79 억	551929	N	N	1	N	N
109	20240610	130151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	0	3	0.00	27195050	6621	29.55	4115	4135	4100	5340	2885	4115	4107.39	3.47	94	4148	4131	4118	4101	4088	4140	4110	80	1225	500	2960	5	1	15903199	654	5.01	0.46	12	0.04	822.00	8909.00	4535	20230612	-9.26	3720	20231004	10.62	4225	-2.60	20240522	3850	6.88	20240116	4535	-9.26	20230612	3720	10.62	20231004	1.40	N	004780	500	79 억	551929	N	N	1	N	N
110	20240610	120151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	5	2	0.12	25972595	6324	28.23	4115	4135	4100	5340	2885	4115	4106.99	3.47	94	4148	4131	4118	4101	4088	4140	4110	80	1225	500	2960	5	1	15903199	655	5.01	0.46	12	0.04	822.00	8909.00	4535	20230612	-9.15	3720	20231004	10.75	4225	-2.49	20240522	3850	7.01	20240116	4535	-9.15	20230612	3720	10.75	20231004	1.40	N	004780	500	79 억	551929	N	N	1	N	N
111	20240610	110151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	-10	5	-0.24	17574040	4277	19.09	4115	4135	4100	5340	2885	4115	4108.96	3.47	94	4148	4131	4118	4101	4088	4140	4110	80	1225	500	2960	5	1	15903199	653	4.99	0.46	12	0.03	822.00	8909.00	4535	20230612	-9.48	3720	20231004	10.35	4225	-2.84	20240522	3850	6.62	20240116	4535	-9.48	20230612	3720	10.35	20231004	1.40	N	004780	500	79 억	551929	N	N	1	N	N
112	20240610	100152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	-5	5	-0.12	12114540	2947	13.15	4115	4135	4105	5340	2885	4115	4110.80	3.47	94	4148	4131	4118	4101	4088	4140	4110	80	1225	500	2960	5	1	15903199	654	5.00	0.46	12	0.02	822.00	8909.00	4535	20230612	-9.37	3720	20231004	10.48	4225	-2.72	20240522	3850	6.75	20240116	4535	-9.37	20230612	3720	10.48	20231004	1.40	N	004780	500	79 억	551929	N	N	1	N	N
113	20240610	090155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	0	3	0.00	2485460	604	2.70	4115	4115	4115	5340	2885	4115	4115.00	3.47	-81	4148	4131	4118	4101	4088	4140	4110	80	1225	500	2960	5	1	15903199	654	5.01	0.46	12	0.00	822.00	8909.00	4535	20230612	-9.26	3720	20231004	10.62	4225	-2.60	20240522	3850	6.88	20240116	4535	-9.26	20230612	3720	10.62	20231004	1.40	N	004780	500	79 억	551929	N	N	1	N	N
114	20240607	160154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	0	3	0.00	92153015	22403	147.88	4105	4135	4105	5340	2885	4115	4113.42	3.47	776	4195	4155	4130	4090	4065	4142	4077	80	1225	500	2960	5	1	15903199	654	5.01	0.46	12	0.14	822.00	8909.00	4535	20230612	-9.26	3720	20231004	10.62	4225	-2.60	20240522	3850	6.88	20240116	4535	-9.26	20230612	3720	10.62	20231004	1.40	N	004780	500	79 억	551153	N	N	1	N	N
115	20240607	150155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	5	2	0.12	87661780	21309	140.66	4105	4135	4105	5340	2885	4115	4113.84	3.47	777	4195	4155	4130	4090	4065	4142	4077	80	1225	500	2960	5	1	15903199	655	5.01	0.46	12	0.13	822.00	8909.00	4535	20230612	-9.15	3720	20231004	10.75	4225	-2.49	20240522	3850	7.01	20240116	4535	-9.15	20230612	3720	10.75	20231004	1.40	N	004780	500	79 억	551153	N	N	2	N	N
116	20240607	140154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	0	3	0.00	73357195	17830	117.70	4105	4135	4105	5340	2885	4115	4114.26	3.47	777	4195	4155	4130	4090	4065	4142	4077	80	1225	500	2960	5	1	15903199	654	5.01	0.46	12	0.11	822.00	8909.00	4535	20230612	-9.26	3720	20231004	10.62	4225	-2.60	20240522	3850	6.88	20240116	4535	-9.26	20230612	3720	10.62	20231004	1.40	N	004780	500	79 억	551153	N	N	2	N	N
117	20240607	130155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	5	2	0.12	72764630	17686	116.75	4105	4135	4105	5340	2885	4115	4114.25	3.47	687	4195	4155	4130	4090	4065	4142	4077	80	1225	500	2960	5	1	15903199	655	5.01	0.46	12	0.11	822.00	8909.00	4535	20230612	-9.15	3720	20231004	10.75	4225	-2.49	20240522	3850	7.01	20240116	4535	-9.15	20230612	3720	10.75	20231004	1.40	N	004780	500	79 억	551153	N	N	2	N	N
118	20240607	120155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	5	2	0.12	70692270	17183	113.43	4105	4135	4105	5340	2885	4115	4114.08	3.47	687	4195	4155	4130	4090	4065	4142	4077	80	1225	500	2960	5	1	15903199	655	5.01	0.46	12	0.11	822.00	8909.00	4535	20230612	-9.15	3720	20231004	10.75	4225	-2.49	20240522	3850	7.01	20240116	4535	-9.15	20230612	3720	10.75	20231004	1.40	N	004780	500	79 억	551153	N	N	2	N	N
119	20240607	110154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4125	10	2	0.24	49247905	11967	79.00	4105	4135	4105	5340	2885	4115	4115.31	3.47	639	4195	4155	4130	4090	4065	4142	4077	80	1225	500	2960	5	1	15903199	656	5.02	0.46	12	0.08	822.00	8909.00	4535	20230612	-9.04	3720	20231004	10.89	4225	-2.37	20240522	3850	7.14	20240116	4535	-9.04	20230612	3720	10.89	20231004	1.40	N	004780	500	79 억	551153	N	N	2	N	N
120	20240607	100154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	15	2	0.36	39497560	9604	63.40	4105	4135	4105	5340	2885	4115	4112.62	3.47	485	4195	4155	4130	4090	4065	4142	4077	80	1225	500	2960	5	1	15903199	657	5.02	0.46	12	0.06	822.00	8909.00	4535	20230612	-8.93	3720	20231004	11.02	4225	-2.25	20240522	3850	7.27	20240116	4535	-8.93	20230612	3720	11.02	20231004	1.40	N	004780	500	79 억	551153	N	N	2	N	N
121	20240607	090153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	5	2	0.12	1880120	458	3.02	4105	4120	4105	5340	2885	4115	4105.07	3.47	-68	4195	4155	4130	4090	4065	4142	4077	80	1225	500	2960	5	1	15903199	655	5.01	0.46	12	0.00	822.00	8909.00	4535	20230612	-9.15	3720	20231004	10.75	4225	-2.49	20240522	3850	7.01	20240116	4535	-9.15	20230612	3720	10.75	20231004	1.40	N	004780	500	79 억	551153	N	N	2	N	N
122	20240605	160153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	-25	5	-0.60	60767350	14730	43.79	4170	4170	4105	5380	2900	4140	4125.82	3.47	-330	4220	4180	4150	4110	4080	4165	4095	80	1240	500	2980	5	1	15903199	654	5.01	0.46	12	0.09	822.00	8909.00	4535	20230612	-9.26	3720	20231004	10.62	4225	-2.60	20240522	3850	6.88	20240116	4535	-9.26	20230612	3720	10.62	20231004	1.45	N	004780	500	79 억	551449	N	N	2	N	N
123	20240605	150153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	-10	5	-0.24	56094945	13595	40.41	4170	4170	4105	5380	2900	4140	4126.15	3.47	-255	4220	4180	4150	4110	4080	4165	4095	80	1240	500	2980	5	1	15903199	657	5.02	0.46	12	0.09	822.00	8909.00	4535	20230612	-8.93	3720	20231004	11.02	4225	-2.25	20240522	3850	7.27	20240116	4535	-8.93	20230612	3720	11.02	20231004	1.45	N	004780	500	79 억	551449	N	N	3	N	N
124	20240605	140153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4125	-15	5	-0.36	48492470	11752	34.93	4170	4170	4105	5380	2900	4140	4126.32	3.47	-176	4220	4180	4150	4110	4080	4165	4095	80	1240	500	2980	5	1	15903199	656	5.02	0.46	12	0.07	822.00	8909.00	4535	20230612	-9.04	3720	20231004	10.89	4225	-2.37	20240522	3850	7.14	20240116	4535	-9.04	20230612	3720	10.89	20231004	1.45	N	004780	500	79 억	551449	N	N	3	N	N
125	20240605	130154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	-10	5	-0.24	44261580	10726	31.88	4170	4170	4105	5380	2900	4140	4126.57	3.47	-176	4220	4180	4150	4110	4080	4165	4095	80	1240	500	2980	5	1	15903199	657	5.02	0.46	12	0.07	822.00	8909.00	4535	20230612	-8.93	3720	20231004	11.02	4225	-2.25	20240522	3850	7.27	20240116	4535	-8.93	20230612	3720	11.02	20231004	1.45	N	004780	500	79 억	551449	N	N	3	N	N
126	20240605	120152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	-10	5	-0.24	38899825	9429	28.03	4170	4170	4105	5380	2900	4140	4125.55	3.47	-176	4220	4180	4150	4110	4080	4165	4095	80	1240	500	2980	5	1	15903199	657	5.02	0.46	12	0.06	822.00	8909.00	4535	20230612	-8.93	3720	20231004	11.02	4225	-2.25	20240522	3850	7.27	20240116	4535	-8.93	20230612	3720	11.02	20231004	1.45	N	004780	500	79 억	551449	N	N	3	N	N
127	20240605	110154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4125	-15	5	-0.36	35967025	8717	25.91	4170	4170	4105	5380	2900	4140	4126.08	3.47	-173	4220	4180	4150	4110	4080	4165	4095	80	1240	500	2980	5	1	15903199	656	5.02	0.46	12	0.05	822.00	8909.00	4535	20230612	-9.04	3720	20231004	10.89	4225	-2.37	20240522	3850	7.14	20240116	4535	-9.04	20230612	3720	10.89	20231004	1.45	N	004780	500	79 억	551449	N	N	3	N	N
128	20240605	100154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	0	3	0.00	13238400	3200	9.51	4170	4170	4115	5380	2900	4140	4137.00	3.47	-173	4220	4180	4150	4110	4080	4165	4095	80	1240	500	2980	5	1	15903199	658	5.04	0.46	12	0.02	822.00	8909.00	4535	20230612	-8.71	3720	20231004	11.29	4225	-2.01	20240522	3850	7.53	20240116	4535	-8.71	20230612	3720	11.29	20231004	1.45	N	004780	500	79 억	551449	N	N	3	N	N
129	20240605	090154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4170	30	2	0.72	2693820	646	1.92	4170	4170	4170	5380	2900	4140	4170.00	3.47	-96	4220	4180	4150	4110	4080	4165	4095	80	1240	500	2980	5	1	15903199	663	5.07	0.47	12	0.00	822.00	8909.00	4535	20230612	-8.05	3720	20231004	12.10	4225	-1.30	20240522	3850	8.31	20240116	4535	-8.05	20230612	3720	12.10	20231004	1.45	N	004780	500	79 억	551449	N	N	3	N	N
130	20240604	160151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	0	3	0.00	137043165	33005	62.88	4190	4190	4120	5380	2900	4140	4152.19	3.47	-665	4256	4197	4141	4082	4026	4227	4112	80	1240	500	2980	5	1	15903199	658	5.04	0.46	12	0.21	822.00	8909.00	4535	20230612	-8.71	3720	20231004	11.29	4225	-2.01	20240522	3850	7.53	20240116	4535	-8.71	20230612	3720	11.29	20231004	1.44	N	004780	500	79 억	552114	N	N	3	N	N
131	20240604	150153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4150	10	2	0.24	133161990	32068	61.10	4190	4190	4120	5380	2900	4140	4152.49	3.47	-402	4256	4197	4141	4082	4026	4227	4112	80	1240	500	2980	5	1	15903199	660	5.05	0.47	12	0.20	822.00	8909.00	4535	20230612	-8.49	3720	20231004	11.56	4225	-1.78	20240522	3850	7.79	20240116	4535	-8.49	20230612	3720	11.56	20231004	1.44	N	004780	500	79 억	552114	N	N	4	N	N
132	20240604	140153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	0	3	0.00	121478100	29246	55.72	4190	4190	4120	5380	2900	4140	4153.67	3.47	-402	4256	4197	4141	4082	4026	4227	4112	80	1240	500	2980	5	1	15903199	658	5.04	0.46	12	0.18	822.00	8909.00	4535	20230612	-8.71	3720	20231004	11.29	4225	-2.01	20240522	3850	7.53	20240116	4535	-8.71	20230612	3720	11.29	20231004	1.44	N	004780	500	79 억	552114	N	N	4	N	N
133	20240604	130152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	0	3	0.00	118727385	28581	54.46	4190	4190	4120	5380	2900	4140	4154.07	3.47	-402	4256	4197	4141	4082	4026	4227	4112	80	1240	500	2980	5	1	15903199	658	5.04	0.46	12	0.18	822.00	8909.00	4535	20230612	-8.71	3720	20231004	11.29	4225	-2.01	20240522	3850	7.53	20240116	4535	-8.71	20230612	3720	11.29	20231004	1.44	N	004780	500	79 억	552114	N	N	4	N	N
134	20240604	120151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	0	3	0.00	116632720	28073	53.49	4190	4190	4120	5380	2900	4140	4154.62	3.47	-399	4256	4197	4141	4082	4026	4227	4112	80	1240	500	2980	5	1	15903199	658	5.04	0.46	12	0.18	822.00	8909.00	4535	20230612	-8.71	3720	20231004	11.29	4225	-2.01	20240522	3850	7.53	20240116	4535	-8.71	20230612	3720	11.29	20231004	1.44	N	004780	500	79 억	552114	N	N	4	N	N
135	20240604	110153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	0	3	0.00	106514565	25620	48.81	4190	4190	4120	5380	2900	4140	4157.48	3.47	-399	4256	4197	4141	4082	4026	4227	4112	80	1240	500	2980	5	1	15903199	658	5.04	0.46	12	0.16	822.00	8909.00	4535	20230612	-8.71	3720	20231004	11.29	4225	-2.01	20240522	3850	7.53	20240116	4535	-8.71	20230612	3720	11.29	20231004	1.44	N	004780	500	79 억	552114	N	N	4	N	N
136	20240604	100151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	0	3	0.00	77046190	18500	35.25	4190	4190	4125	5380	2900	4140	4164.66	3.47	-359	4256	4197	4141	4082	4026	4227	4112	80	1240	500	2980	5	1	15903199	658	5.04	0.46	12	0.12	822.00	8909.00	4535	20230612	-8.71	3720	20231004	11.29	4225	-2.01	20240522	3850	7.53	20240116	4535	-8.71	20230612	3720	11.29	20231004	1.44	N	004780	500	79 억	552114	N	N	4	N	N
137	20240604	090152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4150	10	2	0.24	10657960	2560	4.88	4190	4190	4150	5380	2900	4140	4163.27	3.47	-107	4256	4197	4141	4082	4026	4227	4112	80	1240	500	2980	5	1	15903199	660	5.05	0.47	12	0.02	822.00	8909.00	4535	20230612	-8.49	3720	20231004	11.56	4225	-1.78	20240522	3850	7.79	20240116	4535	-8.49	20230612	3720	11.56	20231004	1.44	N	004780	500	79 억	552114	N	N	4	N	N
138	20240603	160152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	0	3	0.00	217652820	52457	473.95	4105	4200	4085	5380	2900	4140	4149.17	3.46	1957	4180	4160	4125	4105	4070	4170	4115	80	1240	500	2980	5	1	15903199	658	5.04	0.46	12	0.33	822.00	8909.00	4535	20230612	-8.71	3720	20231004	11.29	4225	-2.01	20240522	3850	7.53	20240116	4535	-8.71	20230612	3720	11.29	20231004	1.44	N	004780	500	79 억	550157	N	N	4	N	N
139	20240603	150151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	0	3	0.00	212475130	51203	462.62	4105	4200	4085	5380	2900	4140	4149.66	3.46	1604	4180	4160	4125	4105	4070	4170	4115	80	1240	500	2980	5	1	15903199	658	5.04	0.46	12	0.32	822.00	8909.00	4535	20230612	-8.71	3720	20231004	11.29	4225	-2.01	20240522	3850	7.53	20240116	4535	-8.71	20230612	3720	11.29	20231004	1.44	N	004780	500	79 억	550157	N	N	0	N	N
140	20240603	140152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	20	2	0.48	152601600	36715	331.72	4105	4200	4085	5380	2900	4140	4156.38	3.46	521	4180	4160	4125	4105	4070	4170	4115	80	1240	500	2980	5	1	15903199	662	5.06	0.47	12	0.23	822.00	8909.00	4535	20230612	-8.27	3720	20231004	11.83	4225	-1.54	20240522	3850	8.05	20240116	4535	-8.27	20230612	3720	11.83	20231004	1.44	N	004780	500	79 억	550157	N	N	0	N	N
141	20240603	130151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4175	35	2	0.85	141580410	34071	307.83	4105	4200	4085	5380	2900	4140	4155.45	3.46	156	4180	4160	4125	4105	4070	4170	4115	80	1240	500	2980	5	1	15903199	664	5.08	0.47	12	0.21	822.00	8909.00	4535	20230612	-7.94	3720	20231004	12.23	4225	-1.18	20240522	3850	8.44	20240116	4535	-7.94	20230612	3720	12.23	20231004	1.44	N	004780	500	79 억	550157	N	N	0	N	N
142	20240603	120151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4185	45	2	1.09	85691335	20699	187.02	4105	4190	4085	5380	2900	4140	4139.88	3.46	97	4180	4160	4125	4105	4070	4170	4115	80	1240	500	2980	5	1	15903199	666	5.09	0.47	12	0.13	822.00	8909.00	4535	20230612	-7.72	3720	20231004	12.50	4225	-0.95	20240522	3850	8.70	20240116	4535	-7.72	20230612	3720	12.50	20231004	1.44	N	004780	500	79 억	550157	N	N	0	N	N
143	20240603	110151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4135	-5	5	-0.12	39119020	9510	85.92	4105	4135	4085	5380	2900	4140	4113.46	3.46	31	4180	4160	4125	4105	4070	4170	4115	80	1240	500	2980	5	1	15903199	658	5.03	0.46	12	0.06	822.00	8909.00	4535	20230612	-8.82	3720	20231004	11.16	4225	-2.13	20240522	3850	7.40	20240116	4535	-8.82	20230612	3720	11.16	20231004	1.44	N	004780	500	79 억	550157	N	N	0	N	N
144	20240603	100150	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	-35	5	-0.85	18858475	4595	41.52	4105	4135	4085	5380	2900	4140	4104.12	3.46	32	4180	4160	4125	4105	4070	4170	4115	80	1240	500	2980	5	1	15903199	653	4.99	0.46	12	0.03	822.00	8909.00	4535	20230612	-9.48	3720	20231004	10.35	4225	-2.84	20240522	3850	6.62	20240116	4535	-9.48	20230612	3720	10.35	20231004	1.44	N	004780	500	79 억	550157	N	N	0	N	N
145	20240603	090150	57	100.00	KOSDAQ	금속	N	N	N	N	N	4135	-5	5	-0.12	3390915	826	7.46	4105	4135	4105	5380	2900	4140	4105.18	3.46	-113	4180	4160	4125	4105	4070	4170	4115	80	1240	500	2980	5	1	15903199	658	5.03	0.46	12	0.01	822.00	8909.00	4535	20230612	-8.82	3720	20231004	11.16	4225	-2.13	20240522	3850	7.40	20240116	4535	-8.82	20230612	3720	11.16	20231004	1.44	N	004780	500	79 억	550157	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History