KissMeData/044490/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 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	160514	57	100.00	KOSDAQ	금속	N	N	N	N	N	17600	220	2	1.27	2009081210	116668	113.08	17240	17620	16850	22550	12170	17380	17218.74	4.18	-2661	17926	17652	17326	17052	16726	17790	17190	100	5170	500	12510	10	1	20007381	3521	10.31	0.69	12	0.58	1707.00	25612.00	24700	20230901	-28.74	13950	20231207	26.16	23850	-26.21	20240429	14380	22.39	20240125	24700	-28.74	20230901	13950	26.16	20231207	2.29	N	044490	500	100 억	835884	N	N	0	N	N
3	20240628	150524	57	100.00	KOSDAQ	금속	N	N	N	N	N	17600	220	2	1.27	1879707340	109313	105.95	17240	17610	16850	22550	12170	17380	17195.64	4.18	-2250	17926	17652	17326	17052	16726	17790	17190	100	5170	500	12510	10	1	20007381	3521	10.31	0.69	12	0.55	1707.00	25612.00	24700	20230901	-28.74	13950	20231207	26.16	23850	-26.21	20240429	14380	22.39	20240125	24700	-28.74	20230901	13950	26.16	20231207	2.29	N	044490	500	100 억	835884	N	N	0	N	N
4	20240628	140523	57	100.00	KOSDAQ	금속	N	N	N	N	N	17490	110	2	0.63	1729972470	100788	97.68	17240	17520	16850	22550	12170	17380	17164.47	4.18	-294	17926	17652	17326	17052	16726	17790	17190	100	5170	500	12510	10	1	20007381	3499	10.25	0.68	12	0.50	1707.00	25612.00	24700	20230901	-29.19	13950	20231207	25.38	23850	-26.67	20240429	14380	21.63	20240125	24700	-29.19	20230901	13950	25.38	20231207	2.29	N	044490	500	100 억	835884	N	N	0	N	N
5	20240628	130523	57	100.00	KOSDAQ	금속	N	N	N	N	N	17350	-30	5	-0.17	1554690560	90735	87.94	17240	17450	16850	22550	12170	17380	17134.41	4.18	-520	17926	17652	17326	17052	16726	17790	17190	100	5170	500	12510	10	1	20007381	3471	10.16	0.68	12	0.45	1707.00	25612.00	24700	20230901	-29.76	13950	20231207	24.37	23850	-27.25	20240429	14380	20.65	20240125	24700	-29.76	20230901	13950	24.37	20231207	2.29	N	044490	500	100 억	835884	N	N	0	N	N
6	20240628	120523	57	100.00	KOSDAQ	금속	N	N	N	N	N	17370	-10	5	-0.06	1413788030	82633	80.09	17240	17420	16850	22550	12170	17380	17109.24	4.18	3142	17926	17652	17326	17052	16726	17790	17190	100	5170	500	12510	10	1	20007381	3475	10.18	0.68	12	0.41	1707.00	25612.00	24700	20230901	-29.68	13950	20231207	24.52	23850	-27.17	20240429	14380	20.79	20240125	24700	-29.68	20230901	13950	24.52	20231207	2.29	N	044490	500	100 억	835884	N	N	0	N	N
7	20240628	110515	57	100.00	KOSDAQ	금속	N	N	N	N	N	17380	0	3	0.00	1327065010	77635	75.24	17240	17420	16850	22550	12170	17380	17093.64	4.18	4608	17926	17652	17326	17052	16726	17790	17190	100	5170	500	12510	10	1	20007381	3477	10.18	0.68	12	0.39	1707.00	25612.00	24700	20230901	-29.64	13950	20231207	24.59	23850	-27.13	20240429	14380	20.86	20240125	24700	-29.64	20230901	13950	24.59	20231207	2.29	N	044490	500	100 억	835884	N	N	0	N	N
8	20240628	100512	57	100.00	KOSDAQ	금속	N	N	N	N	N	17100	-280	5	-1.61	1079411710	63293	61.34	17240	17290	16850	22550	12170	17380	17054.20	4.18	-829	17926	17652	17326	17052	16726	17790	17190	100	5170	500	12510	10	1	20007381	3421	10.02	0.67	12	0.32	1707.00	25612.00	24700	20230901	-30.77	13950	20231207	22.58	23850	-28.30	20240429	14380	18.92	20240125	24700	-30.77	20230901	13950	22.58	20231207	2.29	N	044490	500	100 억	835884	N	N	0	N	N
9	20240628	090513	57	100.00	KOSDAQ	금속	N	N	N	N	N	17220	-160	5	-0.92	188763670	10961	10.62	17240	17290	17210	22550	12170	17380	17221.39	4.18	6300	17926	17652	17326	17052	16726	17790	17190	100	5170	500	12510	10	1	20007381	3445	10.09	0.67	12	0.05	1707.00	25612.00	24700	20230901	-30.28	13950	20231207	23.44	23850	-27.80	20240429	14380	19.75	20240125	24700	-30.28	20230901	13950	23.44	20231207	2.29	N	044490	500	100 억	835884	N	N	0	N	N
10	20240627	160508	57	100.00	KOSDAQ	금속	N	N	N	N	N	17380	160	2	0.93	1781184600	102967	35.27	17240	17600	17000	22350	12060	17220	17298.34	4.09	-849	18806	18012	17596	16802	16386	17805	16595	100	5130	500	12390	10	1	20007381	3477	10.18	0.68	12	0.51	1707.00	25612.00	24700	20230901	-29.64	13950	20231207	24.59	23850	-27.13	20240429	14380	20.86	20240125	24700	-29.64	20230901	13950	24.59	20231207	2.30	N	044490	500	100 억	817352	N	N	0	N	N
11	20240627	150515	57	100.00	KOSDAQ	금속	N	N	N	N	N	17390	170	2	0.99	1625148580	93977	32.19	17240	17600	17000	22350	12060	17220	17293.06	4.09	-2613	18806	18012	17596	16802	16386	17805	16595	100	5130	500	12390	10	1	20007381	3479	10.19	0.68	12	0.47	1707.00	25612.00	24700	20230901	-29.60	13950	20231207	24.66	23850	-27.09	20240429	14380	20.93	20240125	24700	-29.60	20230901	13950	24.66	20231207	2.30	N	044490	500	100 억	817352	N	N	0	N	N
12	20240627	140512	57	100.00	KOSDAQ	금속	N	N	N	N	N	17370	150	2	0.87	1430585210	82805	28.36	17240	17600	17000	22350	12060	17220	17276.56	4.09	-2172	18806	18012	17596	16802	16386	17805	16595	100	5130	500	12390	10	1	20007381	3475	10.18	0.68	12	0.41	1707.00	25612.00	24700	20230901	-29.68	13950	20231207	24.52	23850	-27.17	20240429	14380	20.79	20240125	24700	-29.68	20230901	13950	24.52	20231207	2.30	N	044490	500	100 억	817352	N	N	0	N	N
13	20240627	130512	57	100.00	KOSDAQ	금속	N	N	N	N	N	17490	270	2	1.57	1299407410	75252	25.78	17240	17600	17000	22350	12060	17220	17267.42	4.09	1413	18806	18012	17596	16802	16386	17805	16595	100	5130	500	12390	10	1	20007381	3499	10.25	0.68	12	0.38	1707.00	25612.00	24700	20230901	-29.19	13950	20231207	25.38	23850	-26.67	20240429	14380	21.63	20240125	24700	-29.19	20230901	13950	25.38	20231207	2.30	N	044490	500	100 억	817352	N	N	0	N	N
14	20240627	120514	57	100.00	KOSDAQ	금속	N	N	N	N	N	17540	320	2	1.86	1191878710	69111	23.67	17240	17600	17000	22350	12060	17220	17245.87	4.09	4872	18806	18012	17596	16802	16386	17805	16595	100	5130	500	12390	10	1	20007381	3509	10.28	0.68	12	0.35	1707.00	25612.00	24700	20230901	-28.99	13950	20231207	25.73	23850	-26.46	20240429	14380	21.97	20240125	24700	-28.99	20230901	13950	25.73	20231207	2.30	N	044490	500	100 억	817352	N	N	0	N	N
15	20240627	110513	57	100.00	KOSDAQ	금속	N	N	N	N	N	17540	320	2	1.86	1021277090	59381	20.34	17240	17600	17000	22350	12060	17220	17198.71	4.09	10087	18806	18012	17596	16802	16386	17805	16595	100	5130	500	12390	10	1	20007381	3509	10.28	0.68	12	0.30	1707.00	25612.00	24700	20230901	-28.99	13950	20231207	25.73	23850	-26.46	20240429	14380	21.97	20240125	24700	-28.99	20230901	13950	25.73	20231207	2.30	N	044490	500	100 억	817352	N	N	0	N	N
16	20240627	100513	57	100.00	KOSDAQ	금속	N	N	N	N	N	17380	160	2	0.93	805252110	47010	16.10	17240	17500	17000	22350	12060	17220	17129.35	4.09	8933	18806	18012	17596	16802	16386	17805	16595	100	5130	500	12390	10	1	20007381	3477	10.18	0.68	12	0.23	1707.00	25612.00	24700	20230901	-29.64	13950	20231207	24.59	23850	-27.13	20240429	14380	20.86	20240125	24700	-29.64	20230901	13950	24.59	20231207	2.30	N	044490	500	100 억	817352	N	N	0	N	N
17	20240627	090512	57	100.00	KOSDAQ	금속	N	N	N	N	N	17100	-120	5	-0.70	72549360	4238	1.45	17240	17240	17020	22350	12060	17220	17118.46	4.09	-2280	18806	18012	17596	16802	16386	17805	16595	100	5130	500	12390	10	1	20007381	3421	10.02	0.67	12	0.02	1707.00	25612.00	24700	20230901	-30.77	13950	20231207	22.58	23850	-28.30	20240429	14380	18.92	20240125	24700	-30.77	20230901	13950	22.58	20231207	2.30	N	044490	500	100 억	817352	N	N	0	N	N
18	20240626	160511	57	100.00	KOSDAQ	금속	N	N	N	N	N	17220	-920	5	-5.07	5090445300	289575	235.23	18030	18390	17180	23550	12700	18140	17578.61	4.06	-32995	19286	18712	18356	17782	17426	18535	17605	100	5410	500	13060	10	1	20007381	3445	10.09	0.67	12	1.45	1707.00	25612.00	24700	20230901	-30.28	13950	20231207	23.44	23850	-27.80	20240429	14380	19.75	20240125	24700	-30.28	20230901	13950	23.44	20231207	2.18	N	044490	500	100 억	811357	N	N	0	N	N
19	20240626	150512	57	100.00	KOSDAQ	금속	N	N	N	N	N	17390	-750	5	-4.13	4582352830	260173	211.34	18030	18390	17180	23550	12700	18140	17612.23	4.06	-25011	19286	18712	18356	17782	17426	18535	17605	100	5410	500	13060	10	1	20007381	3479	10.19	0.68	12	1.30	1707.00	25612.00	24700	20230901	-29.60	13950	20231207	24.66	23850	-27.09	20240429	14380	20.93	20240125	24700	-29.60	20230901	13950	24.66	20231207	2.18	N	044490	500	100 억	811357	N	N	0	N	N
20	20240626	140511	57	100.00	KOSDAQ	금속	N	N	N	N	N	17330	-810	5	-4.47	3373531080	190261	154.55	18030	18390	17310	23550	12700	18140	17730.55	4.06	-23966	19286	18712	18356	17782	17426	18535	17605	100	5410	500	13060	10	1	20007381	3467	10.15	0.68	12	0.95	1707.00	25612.00	24700	20230901	-29.84	13950	20231207	24.23	23850	-27.34	20240429	14380	20.51	20240125	24700	-29.84	20230901	13950	24.23	20231207	2.18	N	044490	500	100 억	811357	N	N	0	N	N
21	20240626	130513	57	100.00	KOSDAQ	금속	N	N	N	N	N	17580	-560	5	-3.09	2336751650	130747	106.21	18030	18390	17560	23550	12700	18140	17871.82	4.06	-20785	19286	18712	18356	17782	17426	18535	17605	100	5410	500	13060	10	1	20007381	3517	10.30	0.69	12	0.65	1707.00	25612.00	24700	20230901	-28.83	13950	20231207	26.02	23850	-26.29	20240429	14380	22.25	20240125	24700	-28.83	20230901	13950	26.02	20231207	2.18	N	044490	500	100 억	811357	N	N	0	N	N
22	20240626	120511	57	100.00	KOSDAQ	금속	N	N	N	N	N	17620	-520	5	-2.87	1900658520	105963	86.08	18030	18390	17610	23550	12700	18140	17936.54	4.06	-12985	19286	18712	18356	17782	17426	18535	17605	100	5410	500	13060	10	1	20007381	3525	10.32	0.69	12	0.53	1707.00	25612.00	24700	20230901	-28.66	13950	20231207	26.31	23850	-26.12	20240429	14380	22.53	20240125	24700	-28.66	20230901	13950	26.31	20231207	2.18	N	044490	500	100 억	811357	N	N	0	N	N
23	20240626	110512	57	100.00	KOSDAQ	금속	N	N	N	N	N	17970	-170	5	-0.94	1177680690	65233	52.99	18030	18390	17930	23550	12700	18140	18053.13	4.06	-3038	19286	18712	18356	17782	17426	18535	17605	100	5410	500	13060	10	1	20007381	3595	10.53	0.70	12	0.33	1707.00	25612.00	24700	20230901	-27.25	13950	20231207	28.82	23850	-24.65	20240429	14380	24.97	20240125	24700	-27.25	20230901	13950	28.82	20231207	2.18	N	044490	500	100 억	811357	N	N	0	N	N
24	20240626	100511	57	100.00	KOSDAQ	금속	N	N	N	N	N	18100	-40	5	-0.22	807739110	44671	36.29	18030	18390	17930	23550	12700	18140	18081.64	4.06	166	19286	18712	18356	17782	17426	18535	17605	100	5410	500	13060	10	1	20007381	3621	10.60	0.71	12	0.22	1707.00	25612.00	24700	20230901	-26.72	13950	20231207	29.75	23850	-24.11	20240429	14380	25.87	20240125	24700	-26.72	20230901	13950	29.75	20231207	2.18	N	044490	500	100 억	811357	N	N	0	N	N
25	20240626	090511	57	100.00	KOSDAQ	금속	N	N	N	N	N	18140	0	3	0.00	209228610	11570	9.40	18030	18230	18030	23550	12700	18140	18082.53	4.06	3757	19286	18712	18356	17782	17426	18535	17605	100	5410	500	13060	10	1	20007381	3629	10.63	0.71	12	0.06	1707.00	25612.00	24700	20230901	-26.56	13950	20231207	30.04	23850	-23.94	20240429	14380	26.15	20240125	24700	-26.56	20230901	13950	30.04	20231207	2.18	N	044490	500	100 억	811357	N	N	0	N	N
26	20240625	160511	57	100.00	KOSDAQ	금속	N	N	N	N	N	18140	-250	5	-1.36	2259259620	122603	53.47	18460	18930	18000	23900	12880	18390	18427.62	4.01	9938	20056	19222	18756	17922	17456	18990	17690	100	5510	500	13240	10	1	20007381	3629	10.63	0.71	12	0.61	1707.00	25612.00	24700	20230901	-26.56	13950	20231207	30.04	23850	-23.94	20240429	14380	26.15	20240125	24700	-26.56	20230901	13950	30.04	20231207	2.14	N	044490	500	100 억	802324	N	N	117	N	N
27	20240625	150512	57	100.00	KOSDAQ	금속	N	N	N	N	N	18080	-310	5	-1.69	2144153300	116240	50.70	18460	18930	18000	23900	12880	18390	18445.92	4.01	9473	20056	19222	18756	17922	17456	18990	17690	100	5510	500	13240	10	1	20007381	3617	10.59	0.71	12	0.58	1707.00	25612.00	24700	20230901	-26.80	13950	20231207	29.61	23850	-24.19	20240429	14380	25.73	20240125	24700	-26.80	20230901	13950	29.61	20231207	2.14	N	044490	500	100 억	802324	N	N	117	N	N
28	20240625	140511	57	100.00	KOSDAQ	금속	N	N	N	N	N	18220	-170	5	-0.92	1543341750	83078	36.23	18460	18930	18200	23900	12880	18390	18577.03	4.01	3234	20056	19222	18756	17922	17456	18990	17690	100	5510	500	13240	10	1	20007381	3645	10.67	0.71	12	0.42	1707.00	25612.00	24700	20230901	-26.23	13950	20231207	30.61	23850	-23.61	20240429	14380	26.70	20240125	24700	-26.23	20230901	13950	30.61	20231207	2.14	N	044490	500	100 억	802324	N	N	117	N	N
29	20240625	130512	57	100.00	KOSDAQ	금속	N	N	N	N	N	18430	40	2	0.22	1218372630	65319	28.49	18460	18930	18300	23900	12880	18390	18652.67	4.01	7205	20056	19222	18756	17922	17456	18990	17690	100	5510	500	13240	10	1	20007381	3687	10.80	0.72	12	0.33	1707.00	25612.00	24700	20230901	-25.38	13950	20231207	32.11	23850	-22.73	20240429	14380	28.16	20240125	24700	-25.38	20230901	13950	32.11	20231207	2.14	N	044490	500	100 억	802324	N	N	117	N	N
30	20240625	120514	57	100.00	KOSDAQ	금속	N	N	N	N	N	18480	90	2	0.49	1071137940	57340	25.01	18460	18930	18300	23900	12880	18390	18680.49	4.01	5885	20056	19222	18756	17922	17456	18990	17690	100	5510	500	13240	10	1	20007381	3697	10.83	0.72	12	0.29	1707.00	25612.00	24700	20230901	-25.18	13950	20231207	32.47	23850	-22.52	20240429	14380	28.51	20240125	24700	-25.18	20230901	13950	32.47	20231207	2.14	N	044490	500	100 억	802324	N	N	117	N	N
31	20240625	110514	57	100.00	KOSDAQ	금속	N	N	N	N	N	18750	360	2	1.96	909555260	48619	21.21	18460	18930	18300	23900	12880	18390	18707.84	4.01	5918	20056	19222	18756	17922	17456	18990	17690	100	5510	500	13240	10	1	20007381	3751	10.98	0.73	12	0.24	1707.00	25612.00	24700	20230901	-24.09	13950	20231207	34.41	23850	-21.38	20240429	14380	30.39	20240125	24700	-24.09	20230901	13950	34.41	20231207	2.14	N	044490	500	100 억	802324	N	N	117	N	N
32	20240625	100511	57	100.00	KOSDAQ	금속	N	N	N	N	N	18760	370	2	2.01	502668500	26986	11.77	18460	18800	18300	23900	12880	18390	18627.05	4.01	2372	20056	19222	18756	17922	17456	18990	17690	100	5510	500	13240	10	1	20007381	3753	10.99	0.73	12	0.13	1707.00	25612.00	24700	20230901	-24.05	13950	20231207	34.48	23850	-21.34	20240429	14380	30.46	20240125	24700	-24.05	20230901	13950	34.48	20231207	2.14	N	044490	500	100 억	802324	N	N	117	N	N
33	20240625	090511	57	100.00	KOSDAQ	금속	N	N	N	N	N	18590	200	2	1.09	102685980	5537	2.41	18460	18590	18300	23900	12880	18390	18545.53	4.01	-3300	20056	19222	18756	17922	17456	18990	17690	100	5510	500	13240	10	1	20007381	3719	10.89	0.73	12	0.03	1707.00	25612.00	24700	20230901	-24.74	13950	20231207	33.26	23850	-22.05	20240429	14380	29.28	20240125	24700	-24.74	20230901	13950	33.26	20231207	2.14	N	044490	500	100 억	802324	N	N	117	N	N
34	20240624	160509	57	100.00	KOSDAQ	금속	N	N	N	N	N	18390	-1190	5	-6.08	4281810280	229179	132.09	19590	19590	18290	25450	13710	19580	18683.48	4.14	-87587	20333	19956	19313	18936	18293	20145	19125	100	5870	500	14090	10	1	20007381	3679	10.77	0.72	12	1.15	1707.00	25612.00	24700	20230901	-25.55	13950	20231207	31.83	23850	-22.89	20240429	14380	27.89	20240125	24700	-25.55	20230901	13950	31.83	20231207	2.13	N	044490	500	100 억	828993	N	N	117	N	N
35	20240624	150510	57	100.00	KOSDAQ	금속	N	N	N	N	N	18330	-1250	5	-6.38	3914702720	209161	120.55	19590	19590	18290	25450	13710	19580	18716.22	4.14	-81860	20333	19956	19313	18936	18293	20145	19125	100	5870	500	14090	10	1	20007381	3667	10.74	0.72	12	1.05	1707.00	25612.00	24700	20230901	-25.79	13950	20231207	31.40	23850	-23.14	20240429	14380	27.47	20240125	24700	-25.79	20230901	13950	31.40	20231207	2.13	N	044490	500	100 억	828993	N	N	36	N	N
36	20240624	140510	57	100.00	KOSDAQ	금속	N	N	N	N	N	18500	-1080	5	-5.52	3142569180	167170	96.35	19590	19590	18470	25450	13710	19580	18798.64	4.14	-69444	20333	19956	19313	18936	18293	20145	19125	100	5870	500	14090	10	1	20007381	3701	10.84	0.72	12	0.84	1707.00	25612.00	24700	20230901	-25.10	13950	20231207	32.62	23850	-22.43	20240429	14380	28.65	20240125	24700	-25.10	20230901	13950	32.62	20231207	2.13	N	044490	500	100 억	828993	N	N	36	N	N
37	20240624	130509	57	100.00	KOSDAQ	금속	N	N	N	N	N	18570	-1010	5	-5.16	2843769380	151037	87.05	19590	19590	18470	25450	13710	19580	18828.30	4.14	-62484	20333	19956	19313	18936	18293	20145	19125	100	5870	500	14090	10	1	20007381	3715	10.88	0.73	12	0.75	1707.00	25612.00	24700	20230901	-24.82	13950	20231207	33.12	23850	-22.14	20240429	14380	29.14	20240125	24700	-24.82	20230901	13950	33.12	20231207	2.13	N	044490	500	100 억	828993	N	N	36	N	N
38	20240624	120510	57	100.00	KOSDAQ	금속	N	N	N	N	N	18510	-1070	5	-5.46	2534229570	134388	77.45	19590	19590	18470	25450	13710	19580	18857.56	4.14	-54731	20333	19956	19313	18936	18293	20145	19125	100	5870	500	14090	10	1	20007381	3703	10.84	0.72	12	0.67	1707.00	25612.00	24700	20230901	-25.06	13950	20231207	32.69	23850	-22.39	20240429	14380	28.72	20240125	24700	-25.06	20230901	13950	32.69	20231207	2.13	N	044490	500	100 억	828993	N	N	36	N	N
39	20240624	110512	57	100.00	KOSDAQ	금속	N	N	N	N	N	18610	-970	5	-4.95	2109878470	111506	64.27	19590	19590	18470	25450	13710	19580	18921.66	4.14	-45126	20333	19956	19313	18936	18293	20145	19125	100	5870	500	14090	10	1	20007381	3723	10.90	0.73	12	0.56	1707.00	25612.00	24700	20230901	-24.66	13950	20231207	33.41	23850	-21.97	20240429	14380	29.42	20240125	24700	-24.66	20230901	13950	33.41	20231207	2.13	N	044490	500	100 억	828993	N	N	36	N	N
40	20240624	100510	57	100.00	KOSDAQ	금속	N	N	N	N	N	18980	-600	5	-3.06	1053667650	55234	31.83	19590	19590	18910	25450	13710	19580	19076.43	4.14	-14497	20333	19956	19313	18936	18293	20145	19125	100	5870	500	14090	10	1	20007381	3797	11.12	0.74	12	0.28	1707.00	25612.00	24700	20230901	-23.16	13950	20231207	36.06	23850	-20.42	20240429	14380	31.99	20240125	24700	-23.16	20230901	13950	36.06	20231207	2.13	N	044490	500	100 억	828993	N	N	36	N	N
41	20240624	090510	57	100.00	KOSDAQ	금속	N	N	N	N	N	19230	-350	5	-1.79	100719660	5216	3.01	19590	19590	19180	25450	13710	19580	19309.75	4.14	-436	20333	19956	19313	18936	18293	20145	19125	100	5870	500	14090	10	1	20007381	3847	11.27	0.75	12	0.03	1707.00	25612.00	24700	20230901	-22.15	13950	20231207	37.85	23850	-19.37	20240429	14380	33.73	20240125	24700	-22.15	20230901	13950	37.85	20231207	2.13	N	044490	500	100 억	828993	N	N	36	N	N
42	20240621	160454	57	100.00	KOSDAQ	금속	N	N	N	N	N	19580	900	2	4.82	3351059480	173098	250.63	18890	19690	18670	24250	13080	18680	19359.23	3.97	1510	19360	19020	18810	18470	18260	18915	18365	100	5570	500	13440	10	1	20007381	3917	11.47	0.76	12	0.87	1707.00	25612.00	24700	20230901	-20.73	13950	20231207	40.36	23850	-17.90	20240429	14380	36.16	20240125	24700	-20.73	20230901	13950	40.36	20231207	2.14	N	044490	500	100 억	793488	N	N	36	N	N
43	20240621	150453	57	100.00	KOSDAQ	금속	N	N	N	N	N	19660	980	2	5.25	2947130460	152426	220.70	18890	19690	18670	24250	13080	18680	19334.83	3.97	15120	19360	19020	18810	18470	18260	18915	18365	100	5570	500	13440	10	1	20007381	3933	11.52	0.77	12	0.76	1707.00	25612.00	24700	20230901	-20.40	13950	20231207	40.93	23850	-17.57	20240429	14380	36.72	20240125	24700	-20.40	20230901	13950	40.93	20231207	2.14	N	044490	500	100 억	793488	N	N	261	N	N
44	20240621	140454	57	100.00	KOSDAQ	금속	N	N	N	N	N	19450	770	2	4.12	2686087140	139058	201.34	18890	19640	18670	24250	13080	18680	19316.31	3.97	13084	19360	19020	18810	18470	18260	18915	18365	100	5570	500	13440	10	1	20007381	3891	11.39	0.76	12	0.70	1707.00	25612.00	24700	20230901	-21.26	13950	20231207	39.43	23850	-18.45	20240429	14380	35.26	20240125	24700	-21.26	20230901	13950	39.43	20231207	2.14	N	044490	500	100 억	793488	N	N	261	N	N
45	20240621	130455	57	100.00	KOSDAQ	금속	N	N	N	N	N	19530	850	2	4.55	2414998570	125161	181.22	18890	19640	18670	24250	13080	18680	19295.14	3.97	14461	19360	19020	18810	18470	18260	18915	18365	100	5570	500	13440	10	1	20007381	3907	11.44	0.76	12	0.63	1707.00	25612.00	24700	20230901	-20.93	13950	20231207	40.00	23850	-18.11	20240429	14380	35.81	20240125	24700	-20.93	20230901	13950	40.00	20231207	2.14	N	044490	500	100 억	793488	N	N	261	N	N
46	20240621	120456	57	100.00	KOSDAQ	금속	N	N	N	N	N	19540	860	2	4.60	2226873640	115507	167.24	18890	19640	18670	24250	13080	18680	19279.13	3.97	12688	19360	19020	18810	18470	18260	18915	18365	100	5570	500	13440	10	1	20007381	3909	11.45	0.76	12	0.58	1707.00	25612.00	24700	20230901	-20.89	13950	20231207	40.07	23850	-18.07	20240429	14380	35.88	20240125	24700	-20.89	20230901	13950	40.07	20231207	2.14	N	044490	500	100 억	793488	N	N	261	N	N
47	20240621	110455	57	100.00	KOSDAQ	금속	N	N	N	N	N	19360	680	2	3.64	1678067580	87348	126.47	18890	19500	18670	24250	13080	18680	19211.29	3.97	6304	19360	19020	18810	18470	18260	18915	18365	100	5570	500	13440	10	1	20007381	3873	11.34	0.76	12	0.44	1707.00	25612.00	24700	20230901	-21.62	13950	20231207	38.78	23850	-18.83	20240429	14380	34.63	20240125	24700	-21.62	20230901	13950	38.78	20231207	2.14	N	044490	500	100 억	793488	N	N	261	N	N
48	20240621	100453	57	100.00	KOSDAQ	금속	N	N	N	N	N	19100	420	2	2.25	999836950	52283	75.70	18890	19370	18670	24250	13080	18680	19123.57	3.97	3718	19360	19020	18810	18470	18260	18915	18365	100	5570	500	13440	10	1	20007381	3821	11.19	0.75	12	0.26	1707.00	25612.00	24700	20230901	-22.67	13950	20231207	36.92	23850	-19.92	20240429	14380	32.82	20240125	24700	-22.67	20230901	13950	36.92	20231207	2.14	N	044490	500	100 억	793488	N	N	261	N	N
49	20240621	090457	57	100.00	KOSDAQ	금속	N	N	N	N	N	18870	190	2	1.02	22545950	1197	1.73	18890	18890	18670	24250	13080	18680	18835.51	3.97	-422	19360	19020	18810	18470	18260	18915	18365	100	5570	500	13440	10	1	20007381	3775	11.05	0.74	12	0.01	1707.00	25612.00	24700	20230901	-23.60	13950	20231207	35.27	23850	-20.88	20240429	14380	31.22	20240125	24700	-23.60	20230901	13950	35.27	20231207	2.14	N	044490	500	100 억	793488	N	N	261	N	N
50	20240620	160453	57	100.00	KOSDAQ	금속	N	N	N	N	N	18680	-280	5	-1.48	1295668340	69042	63.24	18960	19150	18600	24600	13280	18960	18766.48	4.01	-8200	19586	19272	18786	18472	17986	19430	18630	100	5640	500	13650	10	1	20007381	3737	10.94	0.73	12	0.35	1707.00	25612.00	24700	20230901	-24.37	13950	20231207	33.91	23850	-21.68	20240429	14380	29.90	20240125	24700	-24.37	20230901	13950	33.91	20231207	2.19	N	044490	500	100 억	802659	N	N	261	N	N
51	20240620	150453	57	100.00	KOSDAQ	금속	N	N	N	N	N	18760	-200	5	-1.05	1258434110	67052	61.42	18960	19150	18600	24600	13280	18960	18768.03	4.01	-7557	19586	19272	18786	18472	17986	19430	18630	100	5640	500	13650	10	1	20007381	3753	10.99	0.73	12	0.34	1707.00	25612.00	24700	20230901	-24.05	13950	20231207	34.48	23850	-21.34	20240429	14380	30.46	20240125	24700	-24.05	20230901	13950	34.48	20231207	2.19	N	044490	500	100 억	802659	N	N	684	N	N
52	20240620	140452	57	100.00	KOSDAQ	금속	N	N	N	N	N	18650	-310	5	-1.64	1102358640	58801	53.86	18960	19150	18600	24600	13280	18960	18747.28	4.01	-6564	19586	19272	18786	18472	17986	19430	18630	100	5640	500	13650	10	1	20007381	3731	10.93	0.73	12	0.29	1707.00	25612.00	24700	20230901	-24.49	13950	20231207	33.69	23850	-21.80	20240429	14380	29.69	20240125	24700	-24.49	20230901	13950	33.69	20231207	2.19	N	044490	500	100 억	802659	N	N	684	N	N
53	20240620	130453	57	100.00	KOSDAQ	금속	N	N	N	N	N	18640	-320	5	-1.69	1025831970	54699	50.10	18960	19150	18600	24600	13280	18960	18754.13	4.01	-5461	19586	19272	18786	18472	17986	19430	18630	100	5640	500	13650	10	1	20007381	3729	10.92	0.73	12	0.27	1707.00	25612.00	24700	20230901	-24.53	13950	20231207	33.62	23850	-21.84	20240429	14380	29.62	20240125	24700	-24.53	20230901	13950	33.62	20231207	2.19	N	044490	500	100 억	802659	N	N	684	N	N
54	20240620	120452	57	100.00	KOSDAQ	금속	N	N	N	N	N	18620	-340	5	-1.79	925265010	49298	45.16	18960	19150	18620	24600	13280	18960	18768.81	4.01	-5335	19586	19272	18786	18472	17986	19430	18630	100	5640	500	13650	10	1	20007381	3725	10.91	0.73	12	0.25	1707.00	25612.00	24700	20230901	-24.62	13950	20231207	33.48	23850	-21.93	20240429	14380	29.49	20240125	24700	-24.62	20230901	13950	33.48	20231207	2.19	N	044490	500	100 억	802659	N	N	684	N	N
55	20240620	110454	57	100.00	KOSDAQ	금속	N	N	N	N	N	18670	-290	5	-1.53	746122990	39692	36.36	18960	19150	18650	24600	13280	18960	18797.82	4.01	-6230	19586	19272	18786	18472	17986	19430	18630	100	5640	500	13650	10	1	20007381	3735	10.94	0.73	12	0.20	1707.00	25612.00	24700	20230901	-24.41	13950	20231207	33.84	23850	-21.72	20240429	14380	29.83	20240125	24700	-24.41	20230901	13950	33.84	20231207	2.19	N	044490	500	100 억	802659	N	N	684	N	N
56	20240620	100454	57	100.00	KOSDAQ	금속	N	N	N	N	N	18800	-160	5	-0.84	384582970	20342	18.63	18960	19150	18710	24600	13280	18960	18905.86	4.01	-5095	19586	19272	18786	18472	17986	19430	18630	100	5640	500	13650	10	1	20007381	3761	11.01	0.73	12	0.10	1707.00	25612.00	24700	20230901	-23.89	13950	20231207	34.77	23850	-21.17	20240429	14380	30.74	20240125	24700	-23.89	20230901	13950	34.77	20231207	2.19	N	044490	500	100 억	802659	N	N	684	N	N
57	20240620	090459	57	100.00	KOSDAQ	금속	N	N	N	N	N	18840	-120	5	-0.63	22809710	1205	1.10	18960	18960	18840	24600	13280	18960	18929.22	4.01	-141	19586	19272	18786	18472	17986	19430	18630	100	5640	500	13650	10	1	20007381	3769	11.04	0.74	12	0.01	1707.00	25612.00	24700	20230901	-23.72	13950	20231207	35.05	23850	-21.01	20240429	14380	31.02	20240125	24700	-23.72	20230901	13950	35.05	20231207	2.19	N	044490	500	100 억	802659	N	N	684	N	N
58	20240619	160452	57	100.00	KOSDAQ	금속	N	N	N	N	N	18960	560	2	3.04	2050317550	109144	153.51	18400	19100	18300	23900	12880	18400	18785.26	3.81	8378	18973	18686	18313	18026	17653	18830	18170	100	5500	500	13240	10	1	20007381	3793	11.11	0.74	12	0.55	1707.00	25612.00	24700	20230901	-23.24	13950	20231207	35.91	23850	-20.50	20240429	14380	31.85	20240125	24700	-23.24	20230901	13950	35.91	20231207	2.17	N	044490	500	100 억	762753	N	N	684	N	N
59	20240619	150450	57	100.00	KOSDAQ	금속	N	N	N	N	N	19010	610	2	3.32	1869294240	99638	140.14	18400	19050	18300	23900	12880	18400	18760.86	3.81	9294	18973	18686	18313	18026	17653	18830	18170	100	5500	500	13240	10	1	20007381	3803	11.14	0.74	12	0.50	1707.00	25612.00	24700	20230901	-23.04	13950	20231207	36.27	23850	-20.29	20240429	14380	32.20	20240125	24700	-23.04	20230901	13950	36.27	20231207	2.17	N	044490	500	100 억	762753	N	N	1183	N	N
60	20240619	140454	57	100.00	KOSDAQ	금속	N	N	N	N	N	18920	520	2	2.83	1495307380	79945	112.44	18400	18920	18300	23900	12880	18400	18704.21	3.81	11552	18973	18686	18313	18026	17653	18830	18170	100	5500	500	13240	10	1	20007381	3785	11.08	0.74	12	0.40	1707.00	25612.00	24700	20230901	-23.40	13950	20231207	35.63	23850	-20.67	20240429	14380	31.57	20240125	24700	-23.40	20230901	13950	35.63	20231207	2.17	N	044490	500	100 억	762753	N	N	1183	N	N
61	20240619	130451	57	100.00	KOSDAQ	금속	N	N	N	N	N	18850	450	2	2.45	1261116930	67528	94.98	18400	18900	18300	23900	12880	18400	18675.47	3.81	13342	18973	18686	18313	18026	17653	18830	18170	100	5500	500	13240	10	1	20007381	3771	11.04	0.74	12	0.34	1707.00	25612.00	24700	20230901	-23.68	13950	20231207	35.13	23850	-20.96	20240429	14380	31.08	20240125	24700	-23.68	20230901	13950	35.13	20231207	2.17	N	044490	500	100 억	762753	N	N	1183	N	N
62	20240619	120450	57	100.00	KOSDAQ	금속	N	N	N	N	N	18750	350	2	1.90	955684610	51295	72.14	18400	18800	18300	23900	12880	18400	18631.15	3.81	15778	18973	18686	18313	18026	17653	18830	18170	100	5500	500	13240	10	1	20007381	3751	10.98	0.73	12	0.26	1707.00	25612.00	24700	20230901	-24.09	13950	20231207	34.41	23850	-21.38	20240429	14380	30.39	20240125	24700	-24.09	20230901	13950	34.41	20231207	2.17	N	044490	500	100 억	762753	N	N	1183	N	N
63	20240619	110452	57	100.00	KOSDAQ	금속	N	N	N	N	N	18590	190	2	1.03	487201500	26248	36.92	18400	18620	18300	23900	12880	18400	18561.48	3.81	2407	18973	18686	18313	18026	17653	18830	18170	100	5500	500	13240	10	1	20007381	3719	10.89	0.73	12	0.13	1707.00	25612.00	24700	20230901	-24.74	13950	20231207	33.26	23850	-22.05	20240429	14380	29.28	20240125	24700	-24.74	20230901	13950	33.26	20231207	2.17	N	044490	500	100 억	762753	N	N	1183	N	N
64	20240619	100453	57	100.00	KOSDAQ	금속	N	N	N	N	N	18480	80	2	0.43	297089620	16010	22.52	18400	18620	18300	23900	12880	18400	18556.51	3.81	-299	18973	18686	18313	18026	17653	18830	18170	100	5500	500	13240	10	1	20007381	3697	10.83	0.72	12	0.08	1707.00	25612.00	24700	20230901	-25.18	13950	20231207	32.47	23850	-22.52	20240429	14380	28.51	20240125	24700	-25.18	20230901	13950	32.47	20231207	2.17	N	044490	500	100 억	762753	N	N	1183	N	N
65	20240619	090458	57	100.00	KOSDAQ	금속	N	N	N	N	N	18490	90	2	0.49	13848210	753	1.06	18400	18490	18300	23900	12880	18400	18390.70	3.81	383	18973	18686	18313	18026	17653	18830	18170	100	5500	500	13240	10	1	20007381	3699	10.83	0.72	12	0.00	1707.00	25612.00	24700	20230901	-25.14	13950	20231207	32.54	23850	-22.47	20240429	14380	28.58	20240125	24700	-25.14	20230901	13950	32.54	20231207	2.17	N	044490	500	100 억	762753	N	N	1183	N	N
66	20240618	160448	57	100.00	KOSDAQ	금속	N	N	N	N	N	18400	270	2	1.49	1285724350	70549	73.34	18130	18600	17940	23550	12700	18130	18223.95	3.77	-3307	19170	18650	18380	17860	17590	18515	17725	100	5420	500	13050	10	1	20007381	3681	10.78	0.72	12	0.35	1707.00	25612.00	24700	20230901	-25.51	13950	20231207	31.90	23850	-22.85	20240429	14380	27.96	20240125	24700	-25.51	20230901	13950	31.90	20231207	2.25	N	044490	500	100 억	754450	N	N	1183	N	N
67	20240618	150446	57	100.00	KOSDAQ	금속	N	N	N	N	N	18560	430	2	2.37	1206793200	66271	68.90	18130	18600	17940	23550	12700	18130	18209.97	3.77	-2666	19170	18650	18380	17860	17590	18515	17725	100	5420	500	13050	10	1	20007381	3713	10.87	0.72	12	0.33	1707.00	25612.00	24700	20230901	-24.86	13950	20231207	33.05	23850	-22.18	20240429	14380	29.07	20240125	24700	-24.86	20230901	13950	33.05	20231207	2.25	N	044490	500	100 억	754450	N	N	59	N	N
68	20240618	140447	57	100.00	KOSDAQ	금속	N	N	N	N	N	18390	260	2	1.43	1029115690	56651	58.89	18130	18480	17940	23550	12700	18130	18165.89	3.77	-3634	19170	18650	18380	17860	17590	18515	17725	100	5420	500	13050	10	1	20007381	3679	10.77	0.72	12	0.28	1707.00	25612.00	24700	20230901	-25.55	13950	20231207	31.83	23850	-22.89	20240429	14380	27.89	20240125	24700	-25.55	20230901	13950	31.83	20231207	2.25	N	044490	500	100 억	754450	N	N	59	N	N
69	20240618	130451	57	100.00	KOSDAQ	금속	N	N	N	N	N	18450	320	2	1.77	935577360	51571	53.61	18130	18480	17940	23550	12700	18130	18141.54	3.77	-1990	19170	18650	18380	17860	17590	18515	17725	100	5420	500	13050	10	1	20007381	3691	10.81	0.72	12	0.26	1707.00	25612.00	24700	20230901	-25.30	13950	20231207	32.26	23850	-22.64	20240429	14380	28.30	20240125	24700	-25.30	20230901	13950	32.26	20231207	2.25	N	044490	500	100 억	754450	N	N	59	N	N
70	20240618	120451	57	100.00	KOSDAQ	금속	N	N	N	N	N	18360	230	2	1.27	811838250	44845	46.62	18130	18420	17940	23550	12700	18130	18103.21	3.77	-2098	19170	18650	18380	17860	17590	18515	17725	100	5420	500	13050	10	1	20007381	3673	10.76	0.72	12	0.22	1707.00	25612.00	24700	20230901	-25.67	13950	20231207	31.61	23850	-23.02	20240429	14380	27.68	20240125	24700	-25.67	20230901	13950	31.61	20231207	2.25	N	044490	500	100 억	754450	N	N	59	N	N
71	20240618	110449	57	100.00	KOSDAQ	금속	N	N	N	N	N	18310	180	2	0.99	738950970	40868	42.49	18130	18420	17940	23550	12700	18130	18081.41	3.77	-1704	19170	18650	18380	17860	17590	18515	17725	100	5420	500	13050	10	1	20007381	3663	10.73	0.71	12	0.20	1707.00	25612.00	24700	20230901	-25.87	13950	20231207	31.25	23850	-23.23	20240429	14380	27.33	20240125	24700	-25.87	20230901	13950	31.25	20231207	2.25	N	044490	500	100 억	754450	N	N	59	N	N
72	20240618	100450	57	100.00	KOSDAQ	금속	N	N	N	N	N	18210	80	2	0.44	636209460	35249	36.64	18130	18250	17940	23550	12700	18130	18049.01	3.77	-2107	19170	18650	18380	17860	17590	18515	17725	100	5420	500	13050	10	1	20007381	3643	10.67	0.71	12	0.18	1707.00	25612.00	24700	20230901	-26.28	13950	20231207	30.54	23850	-23.65	20240429	14380	26.63	20240125	24700	-26.28	20230901	13950	30.54	20231207	2.25	N	044490	500	100 억	754450	N	N	59	N	N
73	20240618	090454	57	100.00	KOSDAQ	금속	N	N	N	N	N	18240	110	2	0.61	37311990	2058	2.14	18130	18250	18130	23550	12700	18130	18130.22	3.77	1322	19170	18650	18380	17860	17590	18515	17725	100	5420	500	13050	10	1	20007381	3649	10.69	0.71	12	0.01	1707.00	25612.00	24700	20230901	-26.15	13950	20231207	30.75	23850	-23.52	20240429	14380	26.84	20240125	24700	-26.15	20230901	13950	30.75	20231207	2.25	N	044490	500	100 억	754450	N	N	59	N	N
74	20240617	160446	57	100.00	KOSDAQ	금속	N	N	N	N	N	18130	-810	5	-4.28	1705542280	92953	81.11	18900	18900	18110	24600	13260	18940	18349.88	3.84	-18632	19906	19422	18766	18282	17626	19665	18525	100	5660	500	13630	10	1	20007381	3627	10.62	0.71	12	0.46	1707.00	25612.00	24700	20230901	-26.60	13950	20231207	29.96	23850	-23.98	20240429	14380	26.08	20240125	24700	-26.60	20230901	13950	29.96	20231207	2.23	N	044490	500	100 억	767810	N	N	59	N	N
75	20240617	150450	57	100.00	KOSDAQ	금속	N	N	N	N	N	18130	-810	5	-4.28	1594706170	86844	75.78	18900	18900	18110	24600	13260	18940	18362.88	3.84	-17885	19906	19422	18766	18282	17626	19665	18525	100	5660	500	13630	10	1	20007381	3627	10.62	0.71	12	0.43	1707.00	25612.00	24700	20230901	-26.60	13950	20231207	29.96	23850	-23.98	20240429	14380	26.08	20240125	24700	-26.60	20230901	13950	29.96	20231207	2.23	N	044490	500	100 억	767810	N	N	1677	N	N
76	20240617	140444	57	100.00	KOSDAQ	금속	N	N	N	N	N	18200	-740	5	-3.91	1293119930	70237	61.29	18900	18900	18190	24600	13260	18940	18410.81	3.84	-15519	19906	19422	18766	18282	17626	19665	18525	100	5660	500	13630	10	1	20007381	3641	10.66	0.71	12	0.35	1707.00	25612.00	24700	20230901	-26.32	13950	20231207	30.47	23850	-23.69	20240429	14380	26.56	20240125	24700	-26.32	20230901	13950	30.47	20231207	2.23	N	044490	500	100 억	767810	N	N	1677	N	N
77	20240617	130445	57	100.00	KOSDAQ	금속	N	N	N	N	N	18240	-700	5	-3.70	1036960290	56179	49.02	18900	18900	18230	24600	13260	18940	18458.15	3.84	-13398	19906	19422	18766	18282	17626	19665	18525	100	5660	500	13630	10	1	20007381	3649	10.69	0.71	12	0.28	1707.00	25612.00	24700	20230901	-26.15	13950	20231207	30.75	23850	-23.52	20240429	14380	26.84	20240125	24700	-26.15	20230901	13950	30.75	20231207	2.23	N	044490	500	100 억	767810	N	N	1677	N	N
78	20240617	120445	57	100.00	KOSDAQ	금속	N	N	N	N	N	18320	-620	5	-3.27	853602170	46146	40.27	18900	18900	18250	24600	13260	18940	18497.86	3.84	-10606	19906	19422	18766	18282	17626	19665	18525	100	5660	500	13630	10	1	20007381	3665	10.73	0.72	12	0.23	1707.00	25612.00	24700	20230901	-25.83	13950	20231207	31.33	23850	-23.19	20240429	14380	27.40	20240125	24700	-25.83	20230901	13950	31.33	20231207	2.23	N	044490	500	100 억	767810	N	N	1677	N	N
79	20240617	110443	57	100.00	KOSDAQ	금속	N	N	N	N	N	18540	-400	5	-2.11	489677000	26347	22.99	18900	18900	18450	24600	13260	18940	18585.68	3.84	-3733	19906	19422	18766	18282	17626	19665	18525	100	5660	500	13630	10	1	20007381	3709	10.86	0.72	12	0.13	1707.00	25612.00	24700	20230901	-24.94	13950	20231207	32.90	23850	-22.26	20240429	14380	28.93	20240125	24700	-24.94	20230901	13950	32.90	20231207	2.23	N	044490	500	100 억	767810	N	N	1677	N	N
80	20240617	100444	57	100.00	KOSDAQ	금속	N	N	N	N	N	18600	-340	5	-1.80	362606360	19524	17.04	18900	18900	18450	24600	13260	18940	18572.34	3.84	-667	19906	19422	18766	18282	17626	19665	18525	100	5660	500	13630	10	1	20007381	3721	10.90	0.73	12	0.10	1707.00	25612.00	24700	20230901	-24.70	13950	20231207	33.33	23850	-22.01	20240429	14380	29.35	20240125	24700	-24.70	20230901	13950	33.33	20231207	2.23	N	044490	500	100 억	767810	N	N	1677	N	N
81	20240617	090446	57	100.00	KOSDAQ	금속	N	N	N	N	N	18740	-200	5	-1.06	10160460	540	0.47	18900	18900	18740	24600	13260	18940	18815.67	3.84	29	19906	19422	18766	18282	17626	19665	18525	100	5660	500	13630	10	1	20007381	3749	10.98	0.73	12	0.00	1707.00	25612.00	24700	20230901	-24.13	13950	20231207	34.34	23850	-21.43	20240429	14380	30.32	20240125	24700	-24.13	20230901	13950	34.34	20231207	2.23	N	044490	500	100 억	767810	N	N	1677	N	N
82	20240614	160408	57	100.00	KOSDAQ	금속	N	N	N	N	N	18940	220	2	1.18	2159953670	114372	161.54	18720	19250	18110	24300	13110	18720	18885.33	3.83	3779	19146	18932	18566	18352	17986	19040	18460	100	5580	500	13470	10	1	20007381	3789	11.10	0.74	12	0.57	1707.00	25612.00	24700	20230901	-23.32	13950	20231207	35.77	23850	-20.59	20240429	14380	31.71	20240125	24700	-23.32	20230901	13950	35.77	20231207	2.22	N	044490	500	100 억	766491	N	N	1677	N	N
83	20240614	150409	57	100.00	KOSDAQ	금속	N	N	N	N	N	18870	150	2	0.80	1934720010	102467	144.73	18720	19250	18110	24300	13110	18720	18881.40	3.83	3083	19146	18932	18566	18352	17986	19040	18460	100	5580	500	13470	10	1	20007381	3775	11.05	0.74	12	0.51	1707.00	25612.00	24700	20230901	-23.60	13950	20231207	35.27	23850	-20.88	20240429	14380	31.22	20240125	24700	-23.60	20230901	13950	35.27	20231207	2.22	N	044490	500	100 억	766491	N	N	0	N	N
84	20240614	140408	57	100.00	KOSDAQ	금속	N	N	N	N	N	18930	210	2	1.12	1642805820	87036	122.93	18720	19250	18110	24300	13110	18720	18875.02	3.83	2517	19146	18932	18566	18352	17986	19040	18460	100	5580	500	13470	10	1	20007381	3787	11.09	0.74	12	0.44	1707.00	25612.00	24700	20230901	-23.36	13950	20231207	35.70	23850	-20.63	20240429	14380	31.64	20240125	24700	-23.36	20230901	13950	35.70	20231207	2.22	N	044490	500	100 억	766491	N	N	0	N	N
85	20240614	130408	57	100.00	KOSDAQ	금속	N	N	N	N	N	18870	150	2	0.80	1541585600	81662	115.34	18720	19250	18110	24300	13110	18720	18877.64	3.83	3895	19146	18932	18566	18352	17986	19040	18460	100	5580	500	13470	10	1	20007381	3775	11.05	0.74	12	0.41	1707.00	25612.00	24700	20230901	-23.60	13950	20231207	35.27	23850	-20.88	20240429	14380	31.22	20240125	24700	-23.60	20230901	13950	35.27	20231207	2.22	N	044490	500	100 억	766491	N	N	0	N	N
86	20240614	120411	57	100.00	KOSDAQ	금속	N	N	N	N	N	18820	100	2	0.53	1355031620	71806	101.42	18720	19250	18110	24300	13110	18720	18870.73	3.83	5068	19146	18932	18566	18352	17986	19040	18460	100	5580	500	13470	10	1	20007381	3765	11.03	0.73	12	0.36	1707.00	25612.00	24700	20230901	-23.81	13950	20231207	34.91	23850	-21.09	20240429	14380	30.88	20240125	24700	-23.81	20230901	13950	34.91	20231207	2.22	N	044490	500	100 억	766491	N	N	0	N	N
87	20240614	110437	57	100.00	KOSDAQ	금속	N	N	N	N	N	18780	60	2	0.32	1252786770	66359	93.73	18720	19250	18110	24300	13110	18720	18878.93	3.83	5986	19146	18932	18566	18352	17986	19040	18460	100	5580	500	13470	10	1	20007381	3757	11.00	0.73	12	0.33	1707.00	25612.00	24700	20230901	-23.97	13950	20231207	34.62	23850	-21.26	20240429	14380	30.60	20240125	24700	-23.97	20230901	13950	34.62	20231207	2.22	N	044490	500	100 억	766491	N	N	0	N	N
88	20240614	100436	57	100.00	KOSDAQ	금속	N	N	N	N	N	18930	210	2	1.12	919383480	48564	68.59	18720	19250	18110	24300	13110	18720	18931.38	3.83	2601	19146	18932	18566	18352	17986	19040	18460	100	5580	500	13470	10	1	20007381	3787	11.09	0.74	12	0.24	1707.00	25612.00	24700	20230901	-23.36	13950	20231207	35.70	23850	-20.63	20240429	14380	31.64	20240125	24700	-23.36	20230901	13950	35.70	20231207	2.22	N	044490	500	100 억	766491	N	N	0	N	N
89	20240614	090439	57	100.00	KOSDAQ	금속	N	N	N	N	N	18830	110	2	0.59	106707920	5694	8.04	18720	18840	18600	24300	13110	18720	18740.41	3.83	-1711	19146	18932	18566	18352	17986	19040	18460	100	5580	500	13470	10	1	20007381	3767	11.03	0.74	12	0.03	1707.00	25612.00	24700	20230901	-23.77	13950	20231207	34.98	23850	-21.05	20240429	14380	30.95	20240125	24700	-23.77	20230901	13950	34.98	20231207	2.22	N	044490	500	100 억	766491	N	N	0	N	N
90	20240613	160433	57	100.00	KOSDAQ	금속	N	N	N	N	N	18720	530	2	2.91	1308717720	70650	82.08	18300	18780	18200	23600	12740	18190	18524.70	3.81	3176	18803	18496	18293	17986	17783	18395	17885	100	5410	500	13090	10	1	20007381	3745	10.97	0.73	12	0.35	1707.00	25612.00	24700	20230901	-24.21	13950	20231207	34.19	23850	-21.51	20240429	14380	30.18	20240125	24700	-24.21	20230901	13950	34.19	20231207	2.21	N	044490	500	100 억	761920	N	N	18	N	N
91	20240613	150441	57	100.00	KOSDAQ	금속	N	N	N	N	N	18560	370	2	2.03	1148293580	62064	72.11	18300	18780	18200	23600	12740	18190	18502.77	3.81	2778	18803	18496	18293	17986	17783	18395	17885	100	5410	500	13090	10	1	20007381	3713	10.87	0.72	12	0.31	1707.00	25612.00	24700	20230901	-24.86	13950	20231207	33.05	23850	-22.18	20240429	14380	29.07	20240125	24700	-24.86	20230901	13950	33.05	20231207	2.21	N	044490	500	100 억	761920	N	N	18	N	N
92	20240613	140436	57	100.00	KOSDAQ	금속	N	N	N	N	N	18640	450	2	2.47	955888790	51760	60.14	18300	18650	18200	23600	12740	18190	18468.79	3.81	3686	18803	18496	18293	17986	17783	18395	17885	100	5410	500	13090	10	1	20007381	3729	10.92	0.73	12	0.26	1707.00	25612.00	24700	20230901	-24.53	13950	20231207	33.62	23850	-21.84	20240429	14380	29.62	20240125	24700	-24.53	20230901	13950	33.62	20231207	2.21	N	044490	500	100 억	761920	N	N	18	N	N
93	20240613	130436	57	100.00	KOSDAQ	금속	N	N	N	N	N	18510	320	2	1.76	633341040	34405	39.97	18300	18550	18200	23600	12740	18190	18409.68	3.81	280	18803	18496	18293	17986	17783	18395	17885	100	5410	500	13090	10	1	20007381	3703	10.84	0.72	12	0.17	1707.00	25612.00	24700	20230901	-25.06	13950	20231207	32.69	23850	-22.39	20240429	14380	28.72	20240125	24700	-25.06	20230901	13950	32.69	20231207	2.21	N	044490	500	100 억	761920	N	N	18	N	N
94	20240613	120438	57	100.00	KOSDAQ	금속	N	N	N	N	N	18480	290	2	1.59	560745580	30479	35.41	18300	18550	18200	23600	12740	18190	18399.14	3.81	-2115	18803	18496	18293	17986	17783	18395	17885	100	5410	500	13090	10	1	20007381	3697	10.83	0.72	12	0.15	1707.00	25612.00	24700	20230901	-25.18	13950	20231207	32.47	23850	-22.52	20240429	14380	28.51	20240125	24700	-25.18	20230901	13950	32.47	20231207	2.21	N	044490	500	100 억	761920	N	N	18	N	N
95	20240613	110433	57	100.00	KOSDAQ	금속	N	N	N	N	N	18370	180	2	0.99	463880630	25216	29.30	18300	18550	18200	23600	12740	18190	18397.93	3.81	-830	18803	18496	18293	17986	17783	18395	17885	100	5410	500	13090	10	1	20007381	3675	10.76	0.72	12	0.13	1707.00	25612.00	24700	20230901	-25.63	13950	20231207	31.68	23850	-22.98	20240429	14380	27.75	20240125	24700	-25.63	20230901	13950	31.68	20231207	2.21	N	044490	500	100 억	761920	N	N	18	N	N
96	20240613	100434	57	100.00	KOSDAQ	금속	N	N	N	N	N	18430	240	2	1.32	290508300	15814	18.37	18300	18550	18200	23600	12740	18190	18372.63	3.81	464	18803	18496	18293	17986	17783	18395	17885	100	5410	500	13090	10	1	20007381	3687	10.80	0.72	12	0.08	1707.00	25612.00	24700	20230901	-25.38	13950	20231207	32.11	23850	-22.73	20240429	14380	28.16	20240125	24700	-25.38	20230901	13950	32.11	20231207	2.21	N	044490	500	100 억	761920	N	N	18	N	N
97	20240613	090438	57	100.00	KOSDAQ	금속	N	N	N	N	N	18200	10	2	0.05	53605990	2939	3.41	18300	18300	18200	23600	12740	18190	18243.15	3.81	197	18803	18496	18293	17986	17783	18395	17885	100	5410	500	13090	10	1	20007381	3641	10.66	0.71	12	0.01	1707.00	25612.00	24700	20230901	-26.32	13950	20231207	30.47	23850	-23.69	20240429	14380	26.56	20240125	24700	-26.32	20230901	13950	30.47	20231207	2.21	N	044490	500	100 억	761920	N	N	18	N	N
98	20240612	160431	57	100.00	KOSDAQ	금속	N	N	N	N	N	18190	90	2	0.50	1572551810	85899	85.80	18470	18600	18090	23500	12670	18100	18307.31	3.72	5012	18960	18530	18260	17830	17560	18395	17695	100	5400	500	13030	10	1	20007381	3639	10.66	0.71	12	0.43	1707.00	25612.00	24700	20230901	-26.36	13950	20231207	30.39	23850	-23.73	20240429	14380	26.50	20240125	24700	-26.36	20230901	13950	30.39	20231207	2.25	N	044490	500	100 억	745133	N	N	18	N	N
99	20240612	150438	57	100.00	KOSDAQ	금속	N	N	N	N	N	18120	20	2	0.11	1472943390	80427	80.34	18470	18600	18090	23500	12670	18100	18314.08	3.72	5435	18960	18530	18260	17830	17560	18395	17695	100	5400	500	13030	10	1	20007381	3625	10.62	0.71	12	0.40	1707.00	25612.00	24700	20230901	-26.64	13950	20231207	29.89	23850	-24.03	20240429	14380	26.01	20240125	24700	-26.64	20230901	13950	29.89	20231207	2.25	N	044490	500	100 억	745133	N	N	9	N	N
100	20240612	140434	57	100.00	KOSDAQ	금속	N	N	N	N	N	18390	290	2	1.60	1260202660	68731	68.66	18470	18600	18090	23500	12670	18100	18335.34	3.72	4387	18960	18530	18260	17830	17560	18395	17695	100	5400	500	13030	10	1	20007381	3679	10.77	0.72	12	0.34	1707.00	25612.00	24700	20230901	-25.55	13950	20231207	31.83	23850	-22.89	20240429	14380	27.89	20240125	24700	-25.55	20230901	13950	31.83	20231207	2.25	N	044490	500	100 억	745133	N	N	9	N	N
101	20240612	130432	57	100.00	KOSDAQ	금속	N	N	N	N	N	18300	200	2	1.10	1145917990	62521	62.45	18470	18600	18090	23500	12670	18100	18328.59	3.72	7334	18960	18530	18260	17830	17560	18395	17695	100	5400	500	13030	10	1	20007381	3661	10.72	0.71	12	0.31	1707.00	25612.00	24700	20230901	-25.91	13950	20231207	31.18	23850	-23.27	20240429	14380	27.26	20240125	24700	-25.91	20230901	13950	31.18	20231207	2.25	N	044490	500	100 억	745133	N	N	9	N	N
102	20240612	120431	57	100.00	KOSDAQ	금속	N	N	N	N	N	18270	170	2	0.94	1061459210	57900	57.84	18470	18600	18090	23500	12670	18100	18332.69	3.72	8305	18960	18530	18260	17830	17560	18395	17695	100	5400	500	13030	10	1	20007381	3655	10.70	0.71	12	0.29	1707.00	25612.00	24700	20230901	-26.03	13950	20231207	30.97	23850	-23.40	20240429	14380	27.05	20240125	24700	-26.03	20230901	13950	30.97	20231207	2.25	N	044490	500	100 억	745133	N	N	9	N	N
103	20240612	110431	57	100.00	KOSDAQ	금속	N	N	N	N	N	18480	380	2	2.10	941549980	51370	51.31	18470	18600	18090	23500	12670	18100	18328.86	3.72	9643	18960	18530	18260	17830	17560	18395	17695	100	5400	500	13030	10	1	20007381	3697	10.83	0.72	12	0.26	1707.00	25612.00	24700	20230901	-25.18	13950	20231207	32.47	23850	-22.52	20240429	14380	28.51	20240125	24700	-25.18	20230901	13950	32.47	20231207	2.25	N	044490	500	100 억	745133	N	N	9	N	N
104	20240612	100432	57	100.00	KOSDAQ	금속	N	N	N	N	N	18520	420	2	2.32	771960290	42199	42.15	18470	18600	18090	23500	12670	18100	18293.40	3.72	7908	18960	18530	18260	17830	17560	18395	17695	100	5400	500	13030	10	1	20007381	3705	10.85	0.72	12	0.21	1707.00	25612.00	24700	20230901	-25.02	13950	20231207	32.76	23850	-22.35	20240429	14380	28.79	20240125	24700	-25.02	20230901	13950	32.76	20231207	2.25	N	044490	500	100 억	745133	N	N	9	N	N
105	20240612	090431	57	100.00	KOSDAQ	금속	N	N	N	N	N	18330	230	2	1.27	134545750	7309	7.30	18470	18570	18240	23500	12670	18100	18408.91	3.72	-3627	18960	18530	18260	17830	17560	18395	17695	100	5400	500	13030	10	1	20007381	3667	10.74	0.72	12	0.04	1707.00	25612.00	24700	20230901	-25.79	13950	20231207	31.40	23850	-23.14	20240429	14380	27.47	20240125	24700	-25.79	20230901	13950	31.40	20231207	2.25	N	044490	500	100 억	745133	N	N	9	N	N
106	20240610	160427	57	100.00	KOSDAQ	금속	N	N	N	N	N	18110	-410	5	-2.21	1967762430	108134	64.45	18400	18670	18050	24050	12970	18520	18197.68	3.70	-4945	19160	18840	18550	18230	17940	18695	18085	100	5530	500	13330	10	1	20007381	3623	10.61	0.71	12	0.54	1707.00	25612.00	24700	20230901	-26.68	13950	20231207	29.82	23850	-24.07	20240429	14380	25.94	20240125	24700	-26.68	20230901	13950	29.82	20231207	2.32	N	044490	500	100 억	740549	N	N	2146	N	N
107	20240610	150433	57	100.00	KOSDAQ	금속	N	N	N	N	N	18150	-370	5	-2.00	1701949820	93457	55.70	18400	18670	18050	24050	12970	18520	18211.05	3.70	-3655	19160	18840	18550	18230	17940	18695	18085	100	5530	500	13330	10	1	20007381	3631	10.63	0.71	12	0.47	1707.00	25612.00	24700	20230901	-26.52	13950	20231207	30.11	23850	-23.90	20240429	14380	26.22	20240125	24700	-26.52	20230901	13950	30.11	20231207	2.32	N	044490	500	100 억	740549	N	N	1015	N	N
108	20240610	140430	57	100.00	KOSDAQ	금속	N	N	N	N	N	18090	-430	5	-2.32	1557504360	85492	50.96	18400	18670	18050	24050	12970	18520	18218.13	3.70	-3718	19160	18840	18550	18230	17940	18695	18085	100	5530	500	13330	10	1	20007381	3619	10.60	0.71	12	0.43	1707.00	25612.00	24700	20230901	-26.76	13950	20231207	29.68	23850	-24.15	20240429	14380	25.80	20240125	24700	-26.76	20230901	13950	29.68	20231207	2.32	N	044490	500	100 억	740549	N	N	1015	N	N
109	20240610	130428	57	100.00	KOSDAQ	금속	N	N	N	N	N	18090	-430	5	-2.32	1340958540	73521	43.82	18400	18670	18060	24050	12970	18520	18239.12	3.70	-3986	19160	18840	18550	18230	17940	18695	18085	100	5530	500	13330	10	1	20007381	3619	10.60	0.71	12	0.37	1707.00	25612.00	24700	20230901	-26.76	13950	20231207	29.68	23850	-24.15	20240429	14380	25.80	20240125	24700	-26.76	20230901	13950	29.68	20231207	2.32	N	044490	500	100 억	740549	N	N	1015	N	N
110	20240610	120430	57	100.00	KOSDAQ	금속	N	N	N	N	N	18090	-430	5	-2.32	1172263260	64207	38.27	18400	18670	18090	24050	12970	18520	18257.56	3.70	-3712	19160	18840	18550	18230	17940	18695	18085	100	5530	500	13330	10	1	20007381	3619	10.60	0.71	12	0.32	1707.00	25612.00	24700	20230901	-26.76	13950	20231207	29.68	23850	-24.15	20240429	14380	25.80	20240125	24700	-26.76	20230901	13950	29.68	20231207	2.32	N	044490	500	100 억	740549	N	N	1015	N	N
111	20240610	110432	57	100.00	KOSDAQ	금속	N	N	N	N	N	18170	-350	5	-1.89	749772530	40912	24.39	18400	18670	18160	24050	12970	18520	18326.47	3.70	-437	19160	18840	18550	18230	17940	18695	18085	100	5530	500	13330	10	1	20007381	3635	10.64	0.71	12	0.20	1707.00	25612.00	24700	20230901	-26.44	13950	20231207	30.25	23850	-23.82	20240429	14380	26.36	20240125	24700	-26.44	20230901	13950	30.25	20231207	2.32	N	044490	500	100 억	740549	N	N	1015	N	N
112	20240610	100429	57	100.00	KOSDAQ	금속	N	N	N	N	N	18330	-190	5	-1.03	429986890	23375	13.93	18400	18670	18210	24050	12970	18520	18395.16	3.70	307	19160	18840	18550	18230	17940	18695	18085	100	5530	500	13330	10	1	20007381	3667	10.74	0.72	12	0.12	1707.00	25612.00	24700	20230901	-25.79	13950	20231207	31.40	23850	-23.14	20240429	14380	27.47	20240125	24700	-25.79	20230901	13950	31.40	20231207	2.32	N	044490	500	100 억	740549	N	N	1015	N	N
113	20240610	090434	57	100.00	KOSDAQ	금속	N	N	N	N	N	18320	-200	5	-1.08	157835770	8602	5.13	18400	18520	18210	24050	12970	18520	18348.73	3.70	-158	19160	18840	18550	18230	17940	18695	18085	100	5530	500	13330	10	1	20007381	3665	10.73	0.72	12	0.04	1707.00	25612.00	24700	20230901	-25.83	13950	20231207	31.33	23850	-23.19	20240429	14380	27.40	20240125	24700	-25.83	20230901	13950	31.33	20231207	2.32	N	044490	500	100 억	740549	N	N	1015	N	N
114	20240607	160442	57	100.00	KOSDAQ	금속	N	N	N	N	N	18520	-380	5	-2.01	3082330260	166647	210.98	18870	18870	18260	24550	13230	18900	18495.97	3.62	1965	19900	19400	19100	18600	18300	19250	18450	100	5650	500	13600	10	1	20007381	3705	10.85	0.72	12	0.83	1707.00	25612.00	24700	20230901	-25.02	13420	20230531	38.00	23850	-22.35	20240429	14380	28.79	20240125	24700	-25.02	20230901	13950	32.76	20231207	2.33	N	044490	500	100 억	724092	N	N	1015	N	N
115	20240607	150446	57	100.00	KOSDAQ	금속	N	N	N	N	N	18540	-360	5	-1.90	2950733770	159566	202.01	18870	18870	18260	24550	13230	18900	18492.04	3.62	2926	19900	19400	19100	18600	18300	19250	18450	100	5650	500	13600	10	1	20007381	3709	10.86	0.72	12	0.80	1707.00	25612.00	24700	20230901	-24.94	13420	20230531	38.15	23850	-22.26	20240429	14380	28.93	20240125	24700	-24.94	20230901	13950	32.90	20231207	2.33	N	044490	500	100 억	724092	N	N	1537	N	N
116	20240607	140444	57	100.00	KOSDAQ	금속	N	N	N	N	N	18610	-290	5	-1.53	2615113520	141504	179.15	18870	18870	18260	24550	13230	18900	18480.61	3.62	6635	19900	19400	19100	18600	18300	19250	18450	100	5650	500	13600	10	1	20007381	3723	10.90	0.73	12	0.71	1707.00	25612.00	24700	20230901	-24.66	13420	20230531	38.67	23850	-21.97	20240429	14380	29.42	20240125	24700	-24.66	20230901	13950	33.41	20231207	2.33	N	044490	500	100 억	724092	N	N	1537	N	N
117	20240607	130442	57	100.00	KOSDAQ	금속	N	N	N	N	N	18440	-460	5	-2.43	2271498730	122986	155.70	18870	18870	18260	24550	13230	18900	18469.29	3.62	4424	19900	19400	19100	18600	18300	19250	18450	100	5650	500	13600	10	1	20007381	3689	10.80	0.72	12	0.61	1707.00	25612.00	24700	20230901	-25.34	13420	20230531	37.41	23850	-22.68	20240429	14380	28.23	20240125	24700	-25.34	20230901	13950	32.19	20231207	2.33	N	044490	500	100 억	724092	N	N	1537	N	N
118	20240607	120443	57	100.00	KOSDAQ	금속	N	N	N	N	N	18430	-470	5	-2.49	2175343140	117766	149.09	18870	18870	18260	24550	13230	18900	18471.45	3.62	4923	19900	19400	19100	18600	18300	19250	18450	100	5650	500	13600	10	1	20007381	3687	10.80	0.72	12	0.59	1707.00	25612.00	24700	20230901	-25.38	13420	20230531	37.33	23850	-22.73	20240429	14380	28.16	20240125	24700	-25.38	20230901	13950	32.11	20231207	2.33	N	044490	500	100 억	724092	N	N	1537	N	N
119	20240607	110441	57	100.00	KOSDAQ	금속	N	N	N	N	N	18650	-250	5	-1.32	1899923650	102910	130.29	18870	18870	18260	24550	13230	18900	18461.65	3.62	5853	19900	19400	19100	18600	18300	19250	18450	100	5650	500	13600	10	1	20007381	3731	10.93	0.73	12	0.51	1707.00	25612.00	24700	20230901	-24.49	13420	20230531	38.97	23850	-21.80	20240429	14380	29.69	20240125	24700	-24.49	20230901	13950	33.69	20231207	2.33	N	044490	500	100 억	724092	N	N	1537	N	N
120	20240607	100442	57	100.00	KOSDAQ	금속	N	N	N	N	N	18420	-480	5	-2.54	1340516360	72516	91.81	18870	18870	18260	24550	13230	18900	18485.34	3.62	2976	19900	19400	19100	18600	18300	19250	18450	100	5650	500	13600	10	1	20007381	3685	10.79	0.72	12	0.36	1707.00	25612.00	24700	20230901	-25.43	13420	20230531	37.26	23850	-22.77	20240429	14380	28.09	20240125	24700	-25.43	20230901	13950	32.04	20231207	2.33	N	044490	500	100 억	724092	N	N	1537	N	N
121	20240607	090440	57	100.00	KOSDAQ	금속	N	N	N	N	N	18630	-270	5	-1.43	116393270	6228	7.88	18870	18870	18620	24550	13230	18900	18685.96	3.62	3495	19900	19400	19100	18600	18300	19250	18450	100	5650	500	13600	10	1	20007381	3727	10.91	0.73	12	0.03	1707.00	25612.00	24700	20230901	-24.57	13420	20230531	38.82	23850	-21.89	20240429	14380	29.55	20240125	24700	-24.57	20230901	13950	33.55	20231207	2.33	N	044490	500	100 억	724092	N	N	1537	N	N
122	20240605	160439	57	100.00	KOSDAQ	금속	N	N	N	N	N	18900	-540	5	-2.78	1480155880	77878	73.87	19460	19600	18800	25250	13610	19440	19007.02	3.69	-12514	20133	19786	19143	18796	18153	19960	18970	100	5810	500	13990	10	1	20007381	3781	11.07	0.74	12	0.39	1707.00	25612.00	24700	20230901	-23.48	13290	20230530	42.21	23850	-20.75	20240429	14380	31.43	20240125	24700	-23.48	20230901	13950	35.48	20231207	2.40	N	044490	500	100 억	737844	N	N	1537	N	N
123	20240605	150437	57	100.00	KOSDAQ	금속	N	N	N	N	N	18940	-500	5	-2.57	1335897590	70250	66.64	19460	19600	18800	25250	13610	19440	19016.34	3.69	-12221	20133	19786	19143	18796	18153	19960	18970	100	5810	500	13990	10	1	20007381	3789	11.10	0.74	12	0.35	1707.00	25612.00	24700	20230901	-23.32	13290	20230530	42.51	23850	-20.59	20240429	14380	31.71	20240125	24700	-23.32	20230901	13950	35.77	20231207	2.40	N	044490	500	100 억	737844	N	N	668	N	N
124	20240605	140438	57	100.00	KOSDAQ	금속	N	N	N	N	N	18940	-500	5	-2.57	1051388900	55190	52.35	19460	19600	18930	25250	13610	19440	19050.35	3.69	-10587	20133	19786	19143	18796	18153	19960	18970	100	5810	500	13990	10	1	20007381	3789	11.10	0.74	12	0.28	1707.00	25612.00	24700	20230901	-23.32	13290	20230530	42.51	23850	-20.59	20240429	14380	31.71	20240125	24700	-23.32	20230901	13950	35.77	20231207	2.40	N	044490	500	100 억	737844	N	N	668	N	N
125	20240605	130441	57	100.00	KOSDAQ	금속	N	N	N	N	N	19020	-420	5	-2.16	831300680	43579	41.34	19460	19600	18960	25250	13610	19440	19075.72	3.69	-9697	20133	19786	19143	18796	18153	19960	18970	100	5810	500	13990	10	1	20007381	3805	11.14	0.74	12	0.22	1707.00	25612.00	24700	20230901	-23.00	13290	20230530	43.12	23850	-20.25	20240429	14380	32.27	20240125	24700	-23.00	20230901	13950	36.34	20231207	2.40	N	044490	500	100 억	737844	N	N	668	N	N
126	20240605	120438	57	100.00	KOSDAQ	금속	N	N	N	N	N	18970	-470	5	-2.42	768374810	40267	38.20	19460	19600	18970	25250	13610	19440	19082.00	3.69	-8971	20133	19786	19143	18796	18153	19960	18970	100	5810	500	13990	10	1	20007381	3795	11.11	0.74	12	0.20	1707.00	25612.00	24700	20230901	-23.20	13290	20230530	42.74	23850	-20.46	20240429	14380	31.92	20240125	24700	-23.20	20230901	13950	35.99	20231207	2.40	N	044490	500	100 억	737844	N	N	668	N	N
127	20240605	110440	57	100.00	KOSDAQ	금속	N	N	N	N	N	19070	-370	5	-1.90	570795630	29867	28.33	19460	19600	19000	25250	13610	19440	19111.25	3.69	-7573	20133	19786	19143	18796	18153	19960	18970	100	5810	500	13990	10	1	20007381	3815	11.17	0.74	12	0.15	1707.00	25612.00	24700	20230901	-22.79	13290	20230530	43.49	23850	-20.04	20240429	14380	32.61	20240125	24700	-22.79	20230901	13950	36.70	20231207	2.40	N	044490	500	100 억	737844	N	N	668	N	N
128	20240605	100440	57	100.00	KOSDAQ	금속	N	N	N	N	N	19030	-410	5	-2.11	402560180	21072	19.99	19460	19600	19000	25250	13610	19440	19104.03	3.69	-6191	20133	19786	19143	18796	18153	19960	18970	100	5810	500	13990	10	1	20007381	3807	11.15	0.74	12	0.11	1707.00	25612.00	24700	20230901	-22.96	13290	20230530	43.19	23850	-20.21	20240429	14380	32.34	20240125	24700	-22.96	20230901	13950	36.42	20231207	2.40	N	044490	500	100 억	737844	N	N	668	N	N
129	20240605	090439	57	100.00	KOSDAQ	금속	N	N	N	N	N	19420	-20	5	-0.10	19590520	1005	0.95	19460	19600	19420	25250	13610	19440	19493.05	3.69	-380	20133	19786	19143	18796	18153	19960	18970	100	5810	500	13990	10	1	20007381	3885	11.38	0.76	12	0.01	1707.00	25612.00	24700	20230901	-21.38	13290	20230530	46.12	23850	-18.57	20240429	14380	35.05	20240125	24700	-21.38	20230901	13950	39.21	20231207	2.40	N	044490	500	100 억	737844	N	N	668	N	N
130	20240604	160436	57	100.00	KOSDAQ	금속	N	N	N	N	N	19440	430	2	2.26	1990478720	104481	53.70	19070	19490	18500	24700	13310	19010	19050.83	3.60	-12673	20136	19572	18936	18372	17736	19855	18655	100	5690	500	13680	10	1	20007381	3889	11.39	0.76	12	0.52	1707.00	25612.00	24700	20230901	-21.30	13240	20230526	46.83	23850	-18.49	20240429	14380	35.19	20240125	24700	-21.30	20230901	13950	39.35	20231207	2.43	N	044490	500	100 억	720243	N	N	668	N	N
131	20240604	150436	57	100.00	KOSDAQ	금속	N	N	N	N	N	19370	360	2	1.89	1789411210	94127	48.38	19070	19400	18500	24700	13310	19010	19010.61	3.60	-13158	20136	19572	18936	18372	17736	19855	18655	100	5690	500	13680	10	1	20007381	3875	11.35	0.76	12	0.47	1707.00	25612.00	24700	20230901	-21.58	13240	20230526	46.30	23850	-18.78	20240429	14380	34.70	20240125	24700	-21.58	20230901	13950	38.85	20231207	2.43	N	044490	500	100 억	720243	N	N	271	N	N
132	20240604	140437	57	100.00	KOSDAQ	금속	N	N	N	N	N	19170	160	2	0.84	1315564750	69608	35.78	19070	19190	18500	24700	13310	19010	18899.55	3.60	-8375	20136	19572	18936	18372	17736	19855	18655	100	5690	500	13680	10	1	20007381	3835	11.23	0.75	12	0.35	1707.00	25612.00	24700	20230901	-22.39	13240	20230526	44.79	23850	-19.62	20240429	14380	33.31	20240125	24700	-22.39	20230901	13950	37.42	20231207	2.43	N	044490	500	100 억	720243	N	N	271	N	N
133	20240604	130435	57	100.00	KOSDAQ	금속	N	N	N	N	N	19050	40	2	0.21	1110008400	58842	30.24	19070	19140	18500	24700	13310	19010	18864.11	3.60	-8771	20136	19572	18936	18372	17736	19855	18655	100	5690	500	13680	10	1	20007381	3811	11.16	0.74	12	0.29	1707.00	25612.00	24700	20230901	-22.87	13240	20230526	43.88	23850	-20.13	20240429	14380	32.48	20240125	24700	-22.87	20230901	13950	36.56	20231207	2.43	N	044490	500	100 억	720243	N	N	271	N	N
134	20240604	120435	57	100.00	KOSDAQ	금속	N	N	N	N	N	19030	20	2	0.11	959501250	50929	26.18	19070	19140	18500	24700	13310	19010	18839.83	3.60	-5273	20136	19572	18936	18372	17736	19855	18655	100	5690	500	13680	10	1	20007381	3807	11.15	0.74	12	0.25	1707.00	25612.00	24700	20230901	-22.96	13240	20230526	43.73	23850	-20.21	20240429	14380	32.34	20240125	24700	-22.96	20230901	13950	36.42	20231207	2.43	N	044490	500	100 억	720243	N	N	271	N	N
135	20240604	110432	57	100.00	KOSDAQ	금속	N	N	N	N	N	18970	-40	5	-0.21	827482740	43988	22.61	19070	19140	18500	24700	13310	19010	18811.35	3.60	-3418	20136	19572	18936	18372	17736	19855	18655	100	5690	500	13680	10	1	20007381	3795	11.11	0.74	12	0.22	1707.00	25612.00	24700	20230901	-23.20	13240	20230526	43.28	23850	-20.46	20240429	14380	31.92	20240125	24700	-23.20	20230901	13950	35.99	20231207	2.43	N	044490	500	100 억	720243	N	N	271	N	N
136	20240604	100433	57	100.00	KOSDAQ	금속	N	N	N	N	N	19030	20	2	0.11	643945260	34329	17.64	19070	19140	18500	24700	13310	19010	18757.72	3.60	-3112	20136	19572	18936	18372	17736	19855	18655	100	5690	500	13680	10	1	20007381	3807	11.15	0.74	12	0.17	1707.00	25612.00	24700	20230901	-22.96	13240	20230526	43.73	23850	-20.21	20240429	14380	32.34	20240125	24700	-22.96	20230901	13950	36.42	20231207	2.43	N	044490	500	100 억	720243	N	N	271	N	N
137	20240604	090436	57	100.00	KOSDAQ	금속	N	N	N	N	N	18600	-410	5	-2.16	131744560	7009	3.60	19070	19080	18540	24700	13310	19010	18795.10	3.60	-2617	20136	19572	18936	18372	17736	19855	18655	100	5690	500	13680	10	1	20007381	3721	10.90	0.73	12	0.04	1707.00	25612.00	24700	20230901	-24.70	13240	20230526	40.48	23850	-22.01	20240429	14380	29.35	20240125	24700	-24.70	20230901	13950	33.33	20231207	2.43	N	044490	500	100 억	720243	N	N	271	N	N
138	20240603	160430	57	100.00	KOSDAQ	금속	N	N	N	N	N	19010	20	2	0.11	3660650230	193935	236.68	18800	19500	18300	24650	13300	18990	18875.45	3.53	13065	19470	19230	19110	18870	18750	19170	18810	100	5660	500	13670	10	1	20007381	3803	11.14	0.74	12	0.97	1707.00	25612.00	24700	20230901	-23.04	13240	20230526	43.58	23850	-20.29	20240429	14380	32.20	20240125	24700	-23.04	20230901	13950	36.27	20231207	2.51	N	044490	500	100 억	706236	N	N	271	N	N
139	20240603	150432	57	100.00	KOSDAQ	금속	N	N	N	N	N	19090	100	2	0.53	3392546240	179831	219.47	18800	19500	18300	24650	13300	18990	18865.19	3.53	10190	19470	19230	19110	18870	18750	19170	18810	100	5660	500	13670	10	1	20007381	3819	11.18	0.75	12	0.90	1707.00	25612.00	24700	20230901	-22.71	13240	20230526	44.18	23850	-19.96	20240429	14380	32.75	20240125	24700	-22.71	20230901	13950	36.85	20231207	2.51	N	044490	500	100 억	706236	N	N	187	N	N
140	20240603	140430	57	100.00	KOSDAQ	금속	N	N	N	N	N	19260	270	2	1.42	3064981890	162649	198.50	18800	19500	18300	24650	13300	18990	18844.15	3.53	10347	19470	19230	19110	18870	18750	19170	18810	100	5660	500	13670	10	1	20007381	3853	11.28	0.75	12	0.81	1707.00	25612.00	24700	20230901	-22.02	13240	20230526	45.47	23850	-19.25	20240429	14380	33.94	20240125	24700	-22.02	20230901	13950	38.06	20231207	2.51	N	044490	500	100 억	706236	N	N	187	N	N
141	20240603	130431	57	100.00	KOSDAQ	금속	N	N	N	N	N	19120	130	2	0.68	2863394860	152116	185.65	18800	19500	18300	24650	13300	18990	18823.76	3.53	8696	19470	19230	19110	18870	18750	19170	18810	100	5660	500	13670	10	1	20007381	3825	11.20	0.75	12	0.76	1707.00	25612.00	24700	20230901	-22.59	13240	20230526	44.41	23850	-19.83	20240429	14380	32.96	20240125	24700	-22.59	20230901	13950	37.06	20231207	2.51	N	044490	500	100 억	706236	N	N	187	N	N
142	20240603	120431	57	100.00	KOSDAQ	금속	N	N	N	N	N	19430	440	2	2.32	2590246050	137856	168.24	18800	19500	18300	24650	13300	18990	18789.51	3.53	11612	19470	19230	19110	18870	18750	19170	18810	100	5660	500	13670	10	1	20007381	3887	11.38	0.76	12	0.69	1707.00	25612.00	24700	20230901	-21.34	13240	20230526	46.75	23850	-18.53	20240429	14380	35.12	20240125	24700	-21.34	20230901	13950	39.28	20231207	2.51	N	044490	500	100 억	706236	N	N	187	N	N
143	20240603	110428	57	100.00	KOSDAQ	금속	N	N	N	N	N	19010	20	2	0.11	2149116120	114983	140.33	18800	19120	18300	24650	13300	18990	18690.73	3.53	12767	19470	19230	19110	18870	18750	19170	18810	100	5660	500	13670	10	1	20007381	3803	11.14	0.74	12	0.57	1707.00	25612.00	24700	20230901	-23.04	13240	20230526	43.58	23850	-20.29	20240429	14380	32.20	20240125	24700	-23.04	20230901	13950	36.27	20231207	2.51	N	044490	500	100 억	706236	N	N	187	N	N
144	20240603	100427	57	100.00	KOSDAQ	금속	N	N	N	N	N	18610	-380	5	-2.00	1522440450	81911	99.97	18800	19000	18300	24650	13300	18990	18586.52	3.53	7887	19470	19230	19110	18870	18750	19170	18810	100	5660	500	13670	10	1	20007381	3723	10.90	0.73	12	0.41	1707.00	25612.00	24700	20230901	-24.66	13240	20230526	40.56	23850	-21.97	20240429	14380	29.42	20240125	24700	-24.66	20230901	13950	33.41	20231207	2.51	N	044490	500	100 억	706236	N	N	187	N	N
145	20240603	090426	57	100.00	KOSDAQ	금속	N	N	N	N	N	18670	-320	5	-1.69	174435840	9300	11.35	18800	19000	18630	24650	13300	18990	18756.54	3.53	2189	19470	19230	19110	18870	18750	19170	18810	100	5660	500	13670	10	1	20007381	3735	10.94	0.73	12	0.05	1707.00	25612.00	24700	20230901	-24.41	13240	20230526	41.01	23850	-21.72	20240429	14380	29.83	20240125	24700	-24.41	20230901	13950	33.84	20231207	2.51	N	044490	500	100 억	706236	N	N	187	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History