KissMeData/354320/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161238	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	36700	-500	5	-1.34	2977742950	80019	54.75	36900	38300	36600	48350	26050	37200	37213.33	0.15	3363	40866	39032	38116	36282	35366	38575	35825	32	11150	500	26040	50	1	6391381	2346	-32.00	1.77	12	1.25	-1147.00	20780.00	180000	20230630	-79.61	34050	20240416	7.78	52200	-29.69	20240109	34050	7.78	20240416	180000	-79.61	20230630	34050	7.78	20240416	1.97	N	354320	500	31 억	9553	N	N	103	N	N
3	20240628	151253	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	36900	-300	5	-0.81	2831014150	76022	52.01	36900	38300	36600	48350	26050	37200	37239.46	0.15	3591	40866	39032	38116	36282	35366	38575	35825	32	11150	500	26040	50	1	6391381	2358	-32.17	1.78	12	1.19	-1147.00	20780.00	180000	20230630	-79.50	34050	20240416	8.37	52200	-29.31	20240109	34050	8.37	20240416	180000	-79.50	20230630	34050	8.37	20240416	1.97	N	354320	500	31 억	9553	N	N	253	N	N
4	20240628	141252	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37000	-200	5	-0.54	2405054100	64440	44.09	36900	38300	36750	48350	26050	37200	37322.57	0.15	7651	40866	39032	38116	36282	35366	38575	35825	32	11150	500	26040	50	1	6391381	2365	-32.26	1.78	12	1.01	-1147.00	20780.00	180000	20230630	-79.44	34050	20240416	8.66	52200	-29.12	20240109	34050	8.66	20240416	180000	-79.44	20230630	34050	8.66	20240416	1.97	N	354320	500	31 억	9553	N	N	253	N	N
5	20240628	131250	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37250	50	2	0.13	2250662800	60290	41.25	36900	38300	36750	48350	26050	37200	37330.84	0.15	9517	40866	39032	38116	36282	35366	38575	35825	32	11150	500	26040	50	1	6391381	2381	-32.48	1.79	12	0.94	-1147.00	20780.00	180000	20230630	-79.31	34050	20240416	9.40	52200	-28.64	20240109	34050	9.40	20240416	180000	-79.31	20230630	34050	9.40	20240416	1.97	N	354320	500	31 억	9553	N	N	253	N	N
6	20240628	121248	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37250	50	2	0.13	1942668500	52059	35.62	36900	38300	36750	48350	26050	37200	37316.90	0.15	13107	40866	39032	38116	36282	35366	38575	35825	32	11150	500	26040	50	1	6391381	2381	-32.48	1.79	12	0.81	-1147.00	20780.00	180000	20230630	-79.31	34050	20240416	9.40	52200	-28.64	20240109	34050	9.40	20240416	180000	-79.31	20230630	34050	9.40	20240416	1.97	N	354320	500	31 억	9553	N	N	253	N	N
7	20240628	111227	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37000	-200	5	-0.54	1292029450	34459	23.58	36900	38300	36900	48350	26050	37200	37495.56	0.15	4820	40866	39032	38116	36282	35366	38575	35825	32	11150	500	26040	50	1	6391381	2365	-32.26	1.78	12	0.54	-1147.00	20780.00	180000	20230630	-79.44	34050	20240416	8.66	52200	-29.12	20240109	34050	8.66	20240416	180000	-79.44	20230630	34050	8.66	20240416	1.97	N	354320	500	31 억	9553	N	N	253	N	N
8	20240628	101223	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37800	600	2	1.61	781292050	20752	14.20	36900	38300	36900	48350	26050	37200	37651.22	0.15	5060	40866	39032	38116	36282	35366	38575	35825	32	11150	500	26040	50	1	6391381	2416	-32.96	1.82	12	0.32	-1147.00	20780.00	180000	20230630	-79.00	34050	20240416	11.01	52200	-27.59	20240109	34050	11.01	20240416	180000	-79.00	20230630	34050	11.01	20240416	1.97	N	354320	500	31 억	9553	N	N	253	N	N
9	20240628	091229	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37050	-150	5	-0.40	219258700	5904	4.04	36900	37400	36900	48350	26050	37200	37136.21	0.15	989	40866	39032	38116	36282	35366	38575	35825	32	11150	500	26040	50	1	6391381	2368	-32.30	1.78	12	0.09	-1147.00	20780.00	180000	20230630	-79.42	34050	20240416	8.81	52200	-29.02	20240109	34050	8.81	20240416	180000	-79.42	20230630	34050	8.81	20240416	1.97	N	354320	500	31 억	9553	N	N	253	N	N
10	20240627	161216	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37200	-1500	5	-3.88	5501085050	143348	21.43	38950	39950	37200	50300	27100	38700	38377.31	0.05	5836	44300	41500	40000	37200	35700	40750	36450	32	11600	500	27090	50	1	6391381	2378	-32.43	1.79	12	2.24	-1147.00	20780.00	180000	20230630	-79.33	34050	20240416	9.25	52200	-28.74	20240109	34050	9.25	20240416	180000	-79.33	20230630	34050	9.25	20240416	1.97	N	354320	500	31 억	3464	N	N	253	N	N
11	20240627	151223	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37300	-1400	5	-3.62	5351149450	139321	20.83	38950	39950	37200	50300	27100	38700	38403.15	0.05	5748	44300	41500	40000	37200	35700	40750	36450	32	11600	500	27090	50	1	6391381	2384	-32.52	1.79	12	2.18	-1147.00	20780.00	180000	20230630	-79.28	34050	20240416	9.54	52200	-28.54	20240109	34050	9.54	20240416	180000	-79.28	20230630	34050	9.54	20240416	1.97	N	354320	500	31 억	3464	N	N	463	N	N
12	20240627	141222	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37500	-1200	5	-3.10	4876778050	126618	18.93	38950	39950	37300	50300	27100	38700	38511.75	0.05	7243	44300	41500	40000	37200	35700	40750	36450	32	11600	500	27090	50	1	6391381	2397	-32.69	1.80	12	1.98	-1147.00	20780.00	180000	20230630	-79.17	34050	20240416	10.13	52200	-28.16	20240109	34050	10.13	20240416	180000	-79.17	20230630	34050	10.13	20240416	1.97	N	354320	500	31 억	3464	N	N	463	N	N
13	20240627	131222	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38850	150	2	0.39	3836922750	99173	14.83	38950	39950	37600	50300	27100	38700	38688.89	0.05	6594	44300	41500	40000	37200	35700	40750	36450	32	11600	500	27090	50	1	6391381	2483	-33.87	1.87	12	1.55	-1147.00	20780.00	180000	20230630	-78.42	34050	20240416	14.10	52200	-25.57	20240109	34050	14.10	20240416	180000	-78.42	20230630	34050	14.10	20240416	1.97	N	354320	500	31 억	3464	N	N	463	N	N
14	20240627	121224	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38900	200	2	0.52	3571933600	92379	13.81	38950	39950	37600	50300	27100	38700	38665.08	0.05	8417	44300	41500	40000	37200	35700	40750	36450	32	11600	500	27090	50	1	6391381	2486	-33.91	1.87	12	1.45	-1147.00	20780.00	180000	20230630	-78.39	34050	20240416	14.24	52200	-25.48	20240109	34050	14.24	20240416	180000	-78.39	20230630	34050	14.24	20240416	1.97	N	354320	500	31 억	3464	N	N	463	N	N
15	20240627	111223	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38450	-250	5	-0.65	3117800600	80671	12.06	38950	39950	37600	50300	27100	38700	38646.60	0.05	8619	44300	41500	40000	37200	35700	40750	36450	32	11600	500	27090	50	1	6391381	2457	-33.52	1.85	12	1.26	-1147.00	20780.00	180000	20230630	-78.64	34050	20240416	12.92	52200	-26.34	20240109	34050	12.92	20240416	180000	-78.64	20230630	34050	12.92	20240416	1.97	N	354320	500	31 억	3464	N	N	463	N	N
16	20240627	101223	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38900	200	2	0.52	2720495450	70321	10.51	38950	39950	37600	50300	27100	38700	38686.30	0.05	7647	44300	41500	40000	37200	35700	40750	36450	32	11600	500	27090	50	1	6391381	2486	-33.91	1.87	12	1.10	-1147.00	20780.00	180000	20230630	-78.39	34050	20240416	14.24	52200	-25.48	20240109	34050	14.24	20240416	180000	-78.39	20230630	34050	14.24	20240416	1.97	N	354320	500	31 억	3464	N	N	463	N	N
17	20240627	091223	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38700	0	3	0.00	1542999150	39505	5.91	38950	39950	38400	50300	27100	38700	39084.00	0.05	1596	44300	41500	40000	37200	35700	40750	36450	32	11600	500	27090	50	1	6391381	2473	-33.74	1.86	12	0.62	-1147.00	20780.00	180000	20230630	-78.50	34050	20240416	13.66	52200	-25.86	20240109	34050	13.66	20240416	180000	-78.50	20230630	34050	13.66	20240416	1.97	N	354320	500	31 억	3464	N	N	463	N	N
18	20240626	161218	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38700	2550	2	7.05	26655791900	655978	2826.52	41400	42800	38500	46950	25350	36150	40638.48	0.17	-7491	37650	36900	35950	35200	34250	37275	35575	32	10800	500	25300	50	1	6391381	2473	-33.74	1.86	12	10.26	-1147.00	20780.00	180000	20230630	-78.50	34050	20240416	13.66	52200	-25.86	20240109	34050	13.66	20240416	180000	-78.50	20230630	34050	13.66	20240416	1.99	N	354320	500	31 억	10956	N	N	463	N	N
19	20240626	151222	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39250	3100	2	8.58	26175366950	643629	2773.31	41400	42800	38500	46950	25350	36150	40668.41	0.17	-8749	37650	36900	35950	35200	34250	37275	35575	32	10800	500	25300	50	1	6391381	2509	-34.22	1.89	12	10.07	-1147.00	20780.00	180000	20230630	-78.19	34050	20240416	15.27	52200	-24.81	20240109	34050	15.27	20240416	180000	-78.19	20230630	34050	15.27	20240416	1.99	N	354320	500	31 억	10956	N	N	406	N	N
20	20240626	141219	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39000	2850	2	7.88	25262066200	620410	2673.26	41400	42800	38500	46950	25350	36150	40718.34	0.17	-9463	37650	36900	35950	35200	34250	37275	35575	32	10800	500	25300	50	1	6391381	2493	-34.00	1.88	12	9.71	-1147.00	20780.00	180000	20230630	-78.33	34050	20240416	14.54	52200	-25.29	20240109	34050	14.54	20240416	180000	-78.33	20230630	34050	14.54	20240416	1.99	N	354320	500	31 억	10956	N	N	406	N	N
21	20240626	131220	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39400	3250	2	8.99	24264492100	594790	2562.87	41400	42800	38650	46950	25350	36150	40795.06	0.17	-7068	37650	36900	35950	35200	34250	37275	35575	32	10800	500	25300	50	1	6391381	2518	-34.35	1.90	12	9.31	-1147.00	20780.00	180000	20230630	-78.11	34050	20240416	15.71	52200	-24.52	20240109	34050	15.71	20240416	180000	-78.11	20230630	34050	15.71	20240416	1.99	N	354320	500	31 억	10956	N	N	406	N	N
22	20240626	121217	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39650	3500	2	9.68	23791528950	582826	2511.32	41400	42800	38650	46950	25350	36150	40820.98	0.17	-3677	37650	36900	35950	35200	34250	37275	35575	32	10800	500	25300	50	1	6391381	2534	-34.57	1.91	12	9.12	-1147.00	20780.00	180000	20230630	-77.97	34050	20240416	16.45	52200	-24.04	20240109	34050	16.45	20240416	180000	-77.97	20230630	34050	16.45	20240416	1.99	N	354320	500	31 억	10956	N	N	406	N	N
23	20240626	111220	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39900	3750	2	10.37	22364506900	546913	2356.57	41400	42800	38650	46950	25350	36150	40892.26	0.17	3111	37650	36900	35950	35200	34250	37275	35575	32	10800	500	25300	50	1	6391381	2550	-34.79	1.92	12	8.56	-1147.00	20780.00	180000	20230630	-77.83	34050	20240416	17.18	52200	-23.56	20240109	34050	17.18	20240416	180000	-77.83	20230630	34050	17.18	20240416	1.99	N	354320	500	31 억	10956	N	N	406	N	N
24	20240626	101217	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38750	2600	2	7.19	13359540900	326757	1407.95	41400	42800	38650	46950	25350	36150	40885.25	0.17	-8997	37650	36900	35950	35200	34250	37275	35575	32	10800	500	25300	50	1	6391381	2477	-33.78	1.86	12	5.11	-1147.00	20780.00	180000	20230630	-78.47	34050	20240416	13.80	52200	-25.77	20240109	34050	13.80	20240416	180000	-78.47	20230630	34050	13.80	20240416	1.99	N	354320	500	31 억	10956	N	N	406	N	N
25	20240626	091221	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	40300	4150	2	11.48	9063666850	218167	940.05	41400	42800	40150	46950	25350	36150	41544.63	0.17	-6360	37650	36900	35950	35200	34250	37275	35575	32	10800	500	25300	50	1	6391381	2576	-35.14	1.94	12	3.41	-1147.00	20780.00	180000	20230630	-77.61	34050	20240416	18.36	52200	-22.80	20240109	34050	18.36	20240416	180000	-77.61	20230630	34050	18.36	20240416	1.99	N	354320	500	31 억	10956	N	N	406	N	N
26	20240625	161216	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	36150	1000	2	2.84	820720800	22946	78.68	35000	36700	35000	45650	24650	35150	35764.99	0.13	2539	36483	35816	35483	34816	34483	35650	34650	32	10500	500	24600	50	1	6391381	2310	-31.52	1.74	12	0.36	-1147.00	20780.00	180000	20230630	-79.92	34050	20240416	6.17	52200	-30.75	20240109	34050	6.17	20240416	180000	-79.92	20230630	34050	6.17	20240416	2.03	N	354320	500	31 억	8423	N	N	406	N	N
27	20240625	151214	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	36200	1050	2	2.99	765420500	21417	73.44	35000	36700	35000	45650	24650	35150	35738.92	0.13	1950	36483	35816	35483	34816	34483	35650	34650	32	10500	500	24600	50	1	6391381	2314	-31.56	1.74	12	0.34	-1147.00	20780.00	180000	20230630	-79.89	34050	20240416	6.31	52200	-30.65	20240109	34050	6.31	20240416	180000	-79.89	20230630	34050	6.31	20240416	2.03	N	354320	500	31 억	8423	N	N	51	N	N
28	20240625	141218	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	36100	950	2	2.70	616623550	17324	59.40	35000	36700	35000	45650	24650	35150	35593.60	0.13	1267	36483	35816	35483	34816	34483	35650	34650	32	10500	500	24600	50	1	6391381	2307	-31.47	1.74	12	0.27	-1147.00	20780.00	180000	20230630	-79.94	34050	20240416	6.02	52200	-30.84	20240109	34050	6.02	20240416	180000	-79.94	20230630	34050	6.02	20240416	2.03	N	354320	500	31 억	8423	N	N	51	N	N
29	20240625	131218	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	35850	700	2	1.99	477480800	13479	46.22	35000	35850	35000	45650	24650	35150	35424.05	0.13	740	36483	35816	35483	34816	34483	35650	34650	32	10500	500	24600	50	1	6391381	2291	-31.26	1.73	12	0.21	-1147.00	20780.00	180000	20230630	-80.08	34050	20240416	5.29	52200	-31.32	20240109	34050	5.29	20240416	180000	-80.08	20230630	34050	5.29	20240416	2.03	N	354320	500	31 억	8423	N	N	51	N	N
30	20240625	121221	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	35250	100	2	0.28	393855700	11132	38.17	35000	35750	35000	45650	24650	35150	35380.50	0.13	518	36483	35816	35483	34816	34483	35650	34650	32	10500	500	24600	50	1	6391381	2253	-30.73	1.70	12	0.17	-1147.00	20780.00	180000	20230630	-80.42	34050	20240416	3.52	52200	-32.47	20240109	34050	3.52	20240416	180000	-80.42	20230630	34050	3.52	20240416	2.03	N	354320	500	31 억	8423	N	N	51	N	N
31	20240625	111219	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	35300	150	2	0.43	282369800	7969	27.33	35000	35750	35000	45650	24650	35150	35433.53	0.13	630	36483	35816	35483	34816	34483	35650	34650	32	10500	500	24600	50	1	6391381	2256	-30.78	1.70	12	0.12	-1147.00	20780.00	180000	20230630	-80.39	34050	20240416	3.67	52200	-32.38	20240109	34050	3.67	20240416	180000	-80.39	20230630	34050	3.67	20240416	2.03	N	354320	500	31 억	8423	N	N	51	N	N
32	20240625	101217	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	35350	200	2	0.57	239099150	6746	23.13	35000	35750	35000	45650	24650	35150	35443.10	0.13	965	36483	35816	35483	34816	34483	35650	34650	32	10500	500	24600	50	1	6391381	2259	-30.82	1.70	12	0.11	-1147.00	20780.00	180000	20230630	-80.36	34050	20240416	3.82	52200	-32.28	20240109	34050	3.82	20240416	180000	-80.36	20230630	34050	3.82	20240416	2.03	N	354320	500	31 억	8423	N	N	51	N	N
33	20240625	091216	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	35500	350	2	1.00	118307050	3339	11.45	35000	35700	35000	45650	24650	35150	35431.88	0.13	344	36483	35816	35483	34816	34483	35650	34650	32	10500	500	24600	50	1	6391381	2269	-30.95	1.71	12	0.05	-1147.00	20780.00	180000	20230630	-80.28	34050	20240416	4.26	52200	-31.99	20240109	34050	4.26	20240416	180000	-80.28	20230630	34050	4.26	20240416	2.03	N	354320	500	31 억	8423	N	N	51	N	N
34	20240624	161217	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	35150	-850	5	-2.36	1019071100	28764	60.93	35600	36150	35150	46800	25200	36000	35424.90	0.06	4738	37933	36966	36483	35516	35033	36725	35275	32	10800	500	25200	50	1	6391381	2247	-30.65	1.69	12	0.45	-1147.00	20780.00	180000	20230630	-80.47	34050	20240416	3.23	52200	-32.66	20240109	34050	3.23	20240416	180000	-80.47	20230630	34050	3.23	20240416	2.05	N	354320	500	31 억	4043	N	N	51	N	N
35	20240624	151213	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	35350	-650	5	-1.81	950329400	26810	56.79	35600	36150	35150	46800	25200	36000	35442.67	0.06	4600	37933	36966	36483	35516	35033	36725	35275	32	10800	500	25200	50	1	6391381	2259	-30.82	1.70	12	0.42	-1147.00	20780.00	180000	20230630	-80.36	34050	20240416	3.82	52200	-32.28	20240109	34050	3.82	20240416	180000	-80.36	20230630	34050	3.82	20240416	2.05	N	354320	500	31 억	4043	N	N	300	N	N
36	20240624	141214	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	35250	-750	5	-2.08	799541700	22529	47.72	35600	36150	35150	46800	25200	36000	35484.87	0.06	3619	37933	36966	36483	35516	35033	36725	35275	32	10800	500	25200	50	1	6391381	2253	-30.73	1.70	12	0.35	-1147.00	20780.00	180000	20230630	-80.42	34050	20240416	3.52	52200	-32.47	20240109	34050	3.52	20240416	180000	-80.42	20230630	34050	3.52	20240416	2.05	N	354320	500	31 억	4043	N	N	300	N	N
37	20240624	131212	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	35350	-650	5	-1.81	701406700	19750	41.83	35600	36150	35150	46800	25200	36000	35509.29	0.06	3977	37933	36966	36483	35516	35033	36725	35275	32	10800	500	25200	50	1	6391381	2259	-30.82	1.70	12	0.31	-1147.00	20780.00	180000	20230630	-80.36	34050	20240416	3.82	52200	-32.28	20240109	34050	3.82	20240416	180000	-80.36	20230630	34050	3.82	20240416	2.05	N	354320	500	31 억	4043	N	N	300	N	N
38	20240624	121213	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	35450	-550	5	-1.53	404705250	11335	24.01	35600	36150	35400	46800	25200	36000	35698.72	0.06	365	37933	36966	36483	35516	35033	36725	35275	32	10800	500	25200	50	1	6391381	2266	-30.91	1.71	12	0.18	-1147.00	20780.00	180000	20230630	-80.31	34050	20240416	4.11	52200	-32.09	20240109	34050	4.11	20240416	180000	-80.31	20230630	34050	4.11	20240416	2.05	N	354320	500	31 억	4043	N	N	300	N	N
39	20240624	111215	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	35450	-550	5	-1.53	328273750	9181	19.45	35600	36150	35450	46800	25200	36000	35750.33	0.06	289	37933	36966	36483	35516	35033	36725	35275	32	10800	500	25200	50	1	6391381	2266	-30.91	1.71	12	0.14	-1147.00	20780.00	180000	20230630	-80.31	34050	20240416	4.11	52200	-32.09	20240109	34050	4.11	20240416	180000	-80.31	20230630	34050	4.11	20240416	2.05	N	354320	500	31 억	4043	N	N	300	N	N
40	20240624	101214	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	36000	0	3	0.00	145378550	4054	8.59	35600	36150	35600	46800	25200	36000	35853.28	0.06	482	37933	36966	36483	35516	35033	36725	35275	32	10800	500	25200	50	1	6391381	2301	-31.39	1.73	12	0.06	-1147.00	20780.00	180000	20230630	-80.00	34050	20240416	5.73	52200	-31.03	20240109	34050	5.73	20240416	180000	-80.00	20230630	34050	5.73	20240416	2.05	N	354320	500	31 억	4043	N	N	300	N	N
41	20240624	091214	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	35750	-250	5	-0.69	48908900	1367	2.90	35600	36000	35600	46800	25200	36000	35740.27	0.06	190	37933	36966	36483	35516	35033	36725	35275	32	10800	500	25200	50	1	6391381	2285	-31.17	1.72	12	0.02	-1147.00	20780.00	180000	20230630	-80.14	34050	20240416	4.99	52200	-31.51	20240109	34050	4.99	20240416	180000	-80.14	20230630	34050	4.99	20240416	2.05	N	354320	500	31 억	4043	N	N	300	N	N
42	20240621	161132	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	36000	-1600	5	-4.26	1710630650	46852	357.05	37300	37450	36000	48850	26350	37600	36513.66	0.08	-2955	38866	38232	37866	37232	36866	38050	37050	32	11250	500	26320	50	1	6391381	2301	-31.39	1.73	12	0.73	-1147.00	20780.00	180000	20230630	-80.00	34050	20240416	5.73	52200	-31.03	20240109	34050	5.73	20240416	180000	-80.00	20230630	34050	5.73	20240416	2.03	N	354320	500	31 억	5060	N	N	300	N	N
43	20240621	151133	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	36100	-1500	5	-3.99	1577667150	43162	328.93	37300	37450	36100	48850	26350	37600	36552.20	0.08	-2863	38866	38232	37866	37232	36866	38050	37050	32	11250	500	26320	50	1	6391381	2307	-31.47	1.74	12	0.68	-1147.00	20780.00	180000	20230630	-79.94	34050	20240416	6.02	52200	-30.84	20240109	34050	6.02	20240416	180000	-79.94	20230630	34050	6.02	20240416	2.03	N	354320	500	31 억	5060	N	N	673	N	N
44	20240621	141132	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	36300	-1300	5	-3.46	1337178400	36512	278.25	37300	37450	36250	48850	26350	37600	36622.96	0.08	-2382	38866	38232	37866	37232	36866	38050	37050	32	11250	500	26320	50	1	6391381	2320	-31.65	1.75	12	0.57	-1147.00	20780.00	180000	20230630	-79.83	34050	20240416	6.61	52200	-30.46	20240109	34050	6.61	20240416	180000	-79.83	20230630	34050	6.61	20240416	2.03	N	354320	500	31 억	5060	N	N	673	N	N
45	20240621	131133	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	36550	-1050	5	-2.79	1072317600	29225	222.72	37300	37450	36400	48850	26350	37600	36691.76	0.08	-1900	38866	38232	37866	37232	36866	38050	37050	32	11250	500	26320	50	1	6391381	2336	-31.87	1.76	12	0.46	-1147.00	20780.00	180000	20230630	-79.69	34050	20240416	7.34	52200	-29.98	20240109	34050	7.34	20240416	180000	-79.69	20230630	34050	7.34	20240416	2.03	N	354320	500	31 억	5060	N	N	673	N	N
46	20240621	121136	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	36450	-1150	5	-3.06	994861700	27103	206.55	37300	37450	36400	48850	26350	37600	36706.67	0.08	-1417	38866	38232	37866	37232	36866	38050	37050	32	11250	500	26320	50	1	6391381	2330	-31.78	1.75	12	0.42	-1147.00	20780.00	180000	20230630	-79.75	34050	20240416	7.05	52200	-30.17	20240109	34050	7.05	20240416	180000	-79.75	20230630	34050	7.05	20240416	2.03	N	354320	500	31 억	5060	N	N	673	N	N
47	20240621	111134	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	36850	-750	5	-1.99	781551150	21259	162.01	37300	37450	36450	48850	26350	37600	36763.27	0.08	-495	38866	38232	37866	37232	36866	38050	37050	32	11250	500	26320	50	1	6391381	2355	-32.13	1.77	12	0.33	-1147.00	20780.00	180000	20230630	-79.53	34050	20240416	8.22	52200	-29.41	20240109	34050	8.22	20240416	180000	-79.53	20230630	34050	8.22	20240416	2.03	N	354320	500	31 억	5060	N	N	673	N	N
48	20240621	101130	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	36900	-700	5	-1.86	653301250	17778	135.48	37300	37450	36450	48850	26350	37600	36747.69	0.08	910	38866	38232	37866	37232	36866	38050	37050	32	11250	500	26320	50	1	6391381	2358	-32.17	1.78	12	0.28	-1147.00	20780.00	180000	20230630	-79.50	34050	20240416	8.37	52200	-29.31	20240109	34050	8.37	20240416	180000	-79.50	20230630	34050	8.37	20240416	2.03	N	354320	500	31 억	5060	N	N	673	N	N
49	20240621	091136	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	36600	-1000	5	-2.66	231418500	6251	47.64	37300	37450	36600	48850	26350	37600	37020.94	0.08	241	38866	38232	37866	37232	36866	38050	37050	32	11250	500	26320	50	1	6391381	2339	-31.91	1.76	12	0.10	-1147.00	20780.00	180000	20230630	-79.67	34050	20240416	7.49	52200	-29.89	20240109	34050	7.49	20240416	180000	-79.67	20230630	34050	7.49	20240416	2.03	N	354320	500	31 억	5060	N	N	673	N	N
50	20240620	161128	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37600	-150	5	-0.40	492781050	13034	65.82	38000	38500	37500	49050	26450	37750	37808.29	0.10	-1177	38916	38332	38016	37432	37116	38175	37275	32	11300	500	26420	50	1	6391381	2403	-32.78	1.81	12	0.20	-1147.00	20780.00	180000	20230630	-79.11	34050	20240416	10.43	52200	-27.97	20240109	34050	10.43	20240416	180000	-79.11	20230630	34050	10.43	20240416	2.05	N	354320	500	31 억	6237	N	N	673	N	N
51	20240620	151124	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37750	0	3	0.00	444764900	11758	59.38	38000	38500	37500	49050	26450	37750	37826.58	0.10	-1156	38916	38332	38016	37432	37116	38175	37275	32	11300	500	26420	50	1	6391381	2413	-32.91	1.82	12	0.18	-1147.00	20780.00	180000	20230630	-79.03	34050	20240416	10.87	52200	-27.68	20240109	34050	10.87	20240416	180000	-79.03	20230630	34050	10.87	20240416	2.05	N	354320	500	31 억	6237	N	N	777	N	N
52	20240620	141129	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37850	100	2	0.26	327551500	8657	43.72	38000	38500	37500	49050	26450	37750	37836.62	0.10	-1263	38916	38332	38016	37432	37116	38175	37275	32	11300	500	26420	50	1	6391381	2419	-33.00	1.82	12	0.14	-1147.00	20780.00	180000	20230630	-78.97	34050	20240416	11.16	52200	-27.49	20240109	34050	11.16	20240416	180000	-78.97	20230630	34050	11.16	20240416	2.05	N	354320	500	31 억	6237	N	N	777	N	N
53	20240620	131129	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37800	50	2	0.13	292491750	7730	39.04	38000	38500	37500	49050	26450	37750	37838.53	0.10	-1249	38916	38332	38016	37432	37116	38175	37275	32	11300	500	26420	50	1	6391381	2416	-32.96	1.82	12	0.12	-1147.00	20780.00	180000	20230630	-79.00	34050	20240416	11.01	52200	-27.59	20240109	34050	11.01	20240416	180000	-79.00	20230630	34050	11.01	20240416	2.05	N	354320	500	31 억	6237	N	N	777	N	N
54	20240620	121127	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37750	0	3	0.00	245463850	6482	32.74	38000	38500	37500	49050	26450	37750	37868.55	0.10	-892	38916	38332	38016	37432	37116	38175	37275	32	11300	500	26420	50	1	6391381	2413	-32.91	1.82	12	0.10	-1147.00	20780.00	180000	20230630	-79.03	34050	20240416	10.87	52200	-27.68	20240109	34050	10.87	20240416	180000	-79.03	20230630	34050	10.87	20240416	2.05	N	354320	500	31 억	6237	N	N	777	N	N
55	20240620	111129	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37750	0	3	0.00	219968900	5806	29.32	38000	38500	37500	49050	26450	37750	37886.50	0.10	-878	38916	38332	38016	37432	37116	38175	37275	32	11300	500	26420	50	1	6391381	2413	-32.91	1.82	12	0.09	-1147.00	20780.00	180000	20230630	-79.03	34050	20240416	10.87	52200	-27.68	20240109	34050	10.87	20240416	180000	-79.03	20230630	34050	10.87	20240416	2.05	N	354320	500	31 억	6237	N	N	777	N	N
56	20240620	101131	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37800	50	2	0.13	126158850	3324	16.79	38000	38500	37500	49050	26450	37750	37953.99	0.10	-348	38916	38332	38016	37432	37116	38175	37275	32	11300	500	26420	50	1	6391381	2416	-32.96	1.82	12	0.05	-1147.00	20780.00	180000	20230630	-79.00	34050	20240416	11.01	52200	-27.59	20240109	34050	11.01	20240416	180000	-79.00	20230630	34050	11.01	20240416	2.05	N	354320	500	31 억	6237	N	N	777	N	N
57	20240620	091135	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38050	300	2	0.79	31491250	835	4.22	38000	38050	37500	49050	26450	37750	37714.03	0.10	-70	38916	38332	38016	37432	37116	38175	37275	32	11300	500	26420	50	1	6391381	2432	-33.17	1.83	12	0.01	-1147.00	20780.00	180000	20230630	-78.86	34050	20240416	11.75	52200	-27.11	20240109	34050	11.75	20240416	180000	-78.86	20230630	34050	11.75	20240416	2.05	N	354320	500	31 억	6237	N	N	777	N	N
58	20240619	161122	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37750	-150	5	-0.40	736062700	19412	70.17	37900	38600	37700	49250	26550	37900	37918.31	0.15	-3841	38800	38350	38100	37650	37400	38575	37875	32	11350	500	26530	50	1	6391381	2413	-32.91	1.82	12	0.30	-1147.00	20780.00	180000	20230630	-79.03	34050	20240416	10.87	52200	-27.68	20240109	34050	10.87	20240416	180000	-79.03	20230630	34050	10.87	20240416	2.07	N	354320	500	31 억	9688	N	N	777	N	N
59	20240619	151124	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37950	50	2	0.13	664642800	17522	63.33	37900	38600	37700	49250	26550	37900	37931.90	0.15	-3625	38800	38350	38100	37650	37400	38575	37875	32	11350	500	26530	50	1	6391381	2426	-33.09	1.83	12	0.27	-1147.00	20780.00	180000	20230630	-78.92	34050	20240416	11.45	52200	-27.30	20240109	34050	11.45	20240416	180000	-78.92	20230630	34050	11.45	20240416	2.07	N	354320	500	31 억	9688	N	N	821	N	N
60	20240619	141132	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37950	50	2	0.13	624573200	16467	59.52	37900	38600	37700	49250	26550	37900	37928.78	0.15	-3371	38800	38350	38100	37650	37400	38575	37875	32	11350	500	26530	50	1	6391381	2426	-33.09	1.83	12	0.26	-1147.00	20780.00	180000	20230630	-78.92	34050	20240416	11.45	52200	-27.30	20240109	34050	11.45	20240416	180000	-78.92	20230630	34050	11.45	20240416	2.07	N	354320	500	31 억	9688	N	N	821	N	N
61	20240619	131120	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38000	100	2	0.26	581513450	15332	55.42	37900	38600	37700	49250	26550	37900	37928.09	0.15	-3393	38800	38350	38100	37650	37400	38575	37875	32	11350	500	26530	50	1	6391381	2429	-33.13	1.83	12	0.24	-1147.00	20780.00	180000	20230630	-78.89	34050	20240416	11.60	52200	-27.20	20240109	34050	11.60	20240416	180000	-78.89	20230630	34050	11.60	20240416	2.07	N	354320	500	31 억	9688	N	N	821	N	N
62	20240619	121121	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38100	200	2	0.53	496014300	13085	47.30	37900	38600	37700	49250	26550	37900	37907.09	0.15	-3000	38800	38350	38100	37650	37400	38575	37875	32	11350	500	26530	50	1	6391381	2435	-33.22	1.83	12	0.20	-1147.00	20780.00	180000	20230630	-78.83	34050	20240416	11.89	52200	-27.01	20240109	34050	11.89	20240416	180000	-78.83	20230630	34050	11.89	20240416	2.07	N	354320	500	31 억	9688	N	N	821	N	N
63	20240619	111125	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37800	-100	5	-0.26	360610150	9505	34.36	37900	38600	37750	49250	26550	37900	37939.00	0.15	-1333	38800	38350	38100	37650	37400	38575	37875	32	11350	500	26530	50	1	6391381	2416	-32.96	1.82	12	0.15	-1147.00	20780.00	180000	20230630	-79.00	34050	20240416	11.01	52200	-27.59	20240109	34050	11.01	20240416	180000	-79.00	20230630	34050	11.01	20240416	2.07	N	354320	500	31 억	9688	N	N	821	N	N
64	20240619	101128	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38200	300	2	0.79	161157150	4240	15.33	37900	38600	37750	49250	26550	37900	38008.76	0.15	222	38800	38350	38100	37650	37400	38575	37875	32	11350	500	26530	50	1	6391381	2442	-33.30	1.84	12	0.07	-1147.00	20780.00	180000	20230630	-78.78	34050	20240416	12.19	52200	-26.82	20240109	34050	12.19	20240416	180000	-78.78	20230630	34050	12.19	20240416	2.07	N	354320	500	31 억	9688	N	N	821	N	N
65	20240619	091131	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38050	150	2	0.40	71693550	1889	6.83	37900	38600	37750	49250	26550	37900	37953.18	0.15	464	38800	38350	38100	37650	37400	38575	37875	32	11350	500	26530	50	1	6391381	2432	-33.17	1.83	12	0.03	-1147.00	20780.00	180000	20230630	-78.86	34050	20240416	11.75	52200	-27.11	20240109	34050	11.75	20240416	180000	-78.86	20230630	34050	11.75	20240416	2.07	N	354320	500	31 억	9688	N	N	821	N	N
66	20240618	161117	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37900	-50	5	-0.13	1051204100	27570	89.70	37850	38550	37850	49300	26600	37950	38128.62	0.14	385	39216	38582	38266	37632	37316	38425	37475	32	11350	500	26560	50	1	6391381	2422	-33.04	1.82	12	0.43	-1147.00	20780.00	180000	20230630	-78.94	34050	20240416	11.31	52200	-27.39	20240109	34050	11.31	20240416	180000	-78.94	20230630	34050	11.31	20240416	2.07	N	354320	500	31 억	8639	N	N	821	N	N
67	20240618	151117	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37950	0	3	0.00	999743150	26214	85.29	37850	38550	37850	49300	26600	37950	38137.76	0.14	107	39216	38582	38266	37632	37316	38425	37475	32	11350	500	26560	50	1	6391381	2426	-33.09	1.83	12	0.41	-1147.00	20780.00	180000	20230630	-78.92	34050	20240416	11.45	52200	-27.30	20240109	34050	11.45	20240416	180000	-78.92	20230630	34050	11.45	20240416	2.07	N	354320	500	31 억	8639	N	N	175	N	N
68	20240618	141121	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37900	-50	5	-0.13	887620400	23264	75.69	37850	38550	37850	49300	26600	37950	38154.25	0.14	388	39216	38582	38266	37632	37316	38425	37475	32	11350	500	26560	50	1	6391381	2422	-33.04	1.82	12	0.36	-1147.00	20780.00	180000	20230630	-78.94	34050	20240416	11.31	52200	-27.39	20240109	34050	11.31	20240416	180000	-78.94	20230630	34050	11.31	20240416	2.07	N	354320	500	31 억	8639	N	N	175	N	N
69	20240618	131121	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38150	200	2	0.53	735340400	19258	62.66	37850	38550	37850	49300	26600	37950	38183.63	0.14	1453	39216	38582	38266	37632	37316	38425	37475	32	11350	500	26560	50	1	6391381	2438	-33.26	1.84	12	0.30	-1147.00	20780.00	180000	20230630	-78.81	34050	20240416	12.04	52200	-26.92	20240109	34050	12.04	20240416	180000	-78.81	20230630	34050	12.04	20240416	2.07	N	354320	500	31 억	8639	N	N	175	N	N
70	20240618	121119	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38100	150	2	0.40	655240600	17162	55.84	37850	38550	37850	49300	26600	37950	38179.73	0.14	2407	39216	38582	38266	37632	37316	38425	37475	32	11350	500	26560	50	1	6391381	2435	-33.22	1.83	12	0.27	-1147.00	20780.00	180000	20230630	-78.83	34050	20240416	11.89	52200	-27.01	20240109	34050	11.89	20240416	180000	-78.83	20230630	34050	11.89	20240416	2.07	N	354320	500	31 억	8639	N	N	175	N	N
71	20240618	111118	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38150	200	2	0.53	572089500	14984	48.75	37850	38550	37850	49300	26600	37950	38180.03	0.14	2613	39216	38582	38266	37632	37316	38425	37475	32	11350	500	26560	50	1	6391381	2438	-33.26	1.84	12	0.23	-1147.00	20780.00	180000	20230630	-78.81	34050	20240416	12.04	52200	-26.92	20240109	34050	12.04	20240416	180000	-78.81	20230630	34050	12.04	20240416	2.07	N	354320	500	31 억	8639	N	N	175	N	N
72	20240618	101118	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38400	450	2	1.19	404361300	10599	34.49	37850	38550	37850	49300	26600	37950	38150.89	0.14	3505	39216	38582	38266	37632	37316	38425	37475	32	11350	500	26560	50	1	6391381	2454	-33.48	1.85	12	0.17	-1147.00	20780.00	180000	20230630	-78.67	34050	20240416	12.78	52200	-26.44	20240109	34050	12.78	20240416	180000	-78.67	20230630	34050	12.78	20240416	2.07	N	354320	500	31 억	8639	N	N	175	N	N
73	20240618	091128	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38300	350	2	0.92	129738250	3415	11.11	37850	38300	37850	49300	26600	37950	37990.70	0.14	253	39216	38582	38266	37632	37316	38425	37475	32	11350	500	26560	50	1	6391381	2448	-33.39	1.84	12	0.05	-1147.00	20780.00	180000	20230630	-78.72	34050	20240416	12.48	52200	-26.63	20240109	34050	12.48	20240416	180000	-78.72	20230630	34050	12.48	20240416	2.07	N	354320	500	31 억	8639	N	N	175	N	N
74	20240617	161109	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37950	-900	5	-2.32	1164637650	30516	86.20	38700	38900	37950	50500	27200	38850	38164.64	0.25	-7177	40650	39750	39250	38350	37850	39500	38100	32	11650	500	27190	50	1	6391381	2426	-33.09	1.83	12	0.48	-1147.00	20780.00	180000	20230630	-78.92	34050	20240416	11.45	52200	-27.30	20240109	34050	11.45	20240416	180000	-78.92	20230630	34050	11.45	20240416	2.11	N	354320	500	31 억	15686	N	N	175	N	N
75	20240617	151117	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38100	-750	5	-1.93	1031942950	27023	76.34	38700	38900	38000	50500	27200	38850	38186.97	0.25	-5745	40650	39750	39250	38350	37850	39500	38100	32	11650	500	27190	50	1	6391381	2435	-33.22	1.83	12	0.42	-1147.00	20780.00	180000	20230630	-78.83	34050	20240416	11.89	52200	-27.01	20240109	34050	11.89	20240416	180000	-78.83	20230630	34050	11.89	20240416	2.11	N	354320	500	31 억	15686	N	N	299	N	N
76	20240617	141106	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38000	-850	5	-2.19	903082300	23636	66.77	38700	38900	38000	50500	27200	38850	38207.24	0.25	-4926	40650	39750	39250	38350	37850	39500	38100	32	11650	500	27190	50	1	6391381	2429	-33.13	1.83	12	0.37	-1147.00	20780.00	180000	20230630	-78.89	34050	20240416	11.60	52200	-27.20	20240109	34050	11.60	20240416	180000	-78.89	20230630	34050	11.60	20240416	2.11	N	354320	500	31 억	15686	N	N	299	N	N
77	20240617	131107	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38100	-750	5	-1.93	703319250	18388	51.94	38700	38900	38000	50500	27200	38850	38248.00	0.25	-4353	40650	39750	39250	38350	37850	39500	38100	32	11650	500	27190	50	1	6391381	2435	-33.22	1.83	12	0.29	-1147.00	20780.00	180000	20230630	-78.83	34050	20240416	11.89	52200	-27.01	20240109	34050	11.89	20240416	180000	-78.83	20230630	34050	11.89	20240416	2.11	N	354320	500	31 억	15686	N	N	299	N	N
78	20240617	121107	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38050	-800	5	-2.06	626100300	16360	46.21	38700	38900	38000	50500	27200	38850	38269.30	0.25	-3976	40650	39750	39250	38350	37850	39500	38100	32	11650	500	27190	50	1	6391381	2432	-33.17	1.83	12	0.26	-1147.00	20780.00	180000	20230630	-78.86	34050	20240416	11.75	52200	-27.11	20240109	34050	11.75	20240416	180000	-78.86	20230630	34050	11.75	20240416	2.11	N	354320	500	31 억	15686	N	N	299	N	N
79	20240617	111058	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38250	-600	5	-1.54	464827050	12128	34.26	38700	38900	38150	50500	27200	38850	38325.69	0.25	-1864	40650	39750	39250	38350	37850	39500	38100	32	11650	500	27190	50	1	6391381	2445	-33.35	1.84	12	0.19	-1147.00	20780.00	180000	20230630	-78.75	34050	20240416	12.33	52200	-26.72	20240109	34050	12.33	20240416	180000	-78.75	20230630	34050	12.33	20240416	2.11	N	354320	500	31 억	15686	N	N	299	N	N
80	20240617	101058	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38350	-500	5	-1.29	341070350	8888	25.11	38700	38900	38150	50500	27200	38850	38372.91	0.25	-400	40650	39750	39250	38350	37850	39500	38100	32	11650	500	27190	50	1	6391381	2451	-33.44	1.85	12	0.14	-1147.00	20780.00	180000	20230630	-78.69	34050	20240416	12.63	52200	-26.53	20240109	34050	12.63	20240416	180000	-78.69	20230630	34050	12.63	20240416	2.11	N	354320	500	31 억	15686	N	N	299	N	N
81	20240617	091102	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38350	-500	5	-1.29	121148700	3138	8.86	38700	38900	38350	50500	27200	38850	38605.03	0.25	-674	40650	39750	39250	38350	37850	39500	38100	32	11650	500	27190	50	1	6391381	2451	-33.44	1.85	12	0.05	-1147.00	20780.00	180000	20230630	-78.69	34050	20240416	12.63	52200	-26.53	20240109	34050	12.63	20240416	180000	-78.69	20230630	34050	12.63	20240416	2.11	N	354320	500	31 억	15686	N	N	299	N	N
82	20240614	160926	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38850	-1150	5	-2.88	1371474400	35092	84.79	40100	40150	38750	52000	28000	40000	39082.32	0.41	-10433	41066	40532	39466	38932	37866	40800	39200	32	12000	500	28000	50	1	6391381	2483	-33.87	1.87	12	0.55	-1147.00	20780.00	180000	20230630	-78.42	34050	20240416	14.10	52200	-25.57	20240109	34050	14.10	20240416	180000	-78.42	20230630	34050	14.10	20240416	2.08	N	354320	500	31 억	26099	N	N	299	N	N
83	20240614	150930	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38800	-1200	5	-3.00	1311363300	33546	81.05	40100	40150	38750	52000	28000	40000	39091.50	0.41	-10256	41066	40532	39466	38932	37866	40800	39200	32	12000	500	28000	50	1	6391381	2480	-33.83	1.87	12	0.52	-1147.00	20780.00	180000	20230630	-78.44	34050	20240416	13.95	52200	-25.67	20240109	34050	13.95	20240416	180000	-78.44	20230630	34050	13.95	20240416	2.08	N	354320	500	31 억	26099	N	N	445	N	N
84	20240614	140929	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38850	-1150	5	-2.88	1145582650	29289	70.77	40100	40150	38750	52000	28000	40000	39113.07	0.41	-9637	41066	40532	39466	38932	37866	40800	39200	32	12000	500	28000	50	1	6391381	2483	-33.87	1.87	12	0.46	-1147.00	20780.00	180000	20230630	-78.42	34050	20240416	14.10	52200	-25.57	20240109	34050	14.10	20240416	180000	-78.42	20230630	34050	14.10	20240416	2.08	N	354320	500	31 억	26099	N	N	445	N	N
85	20240614	130931	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38900	-1100	5	-2.75	1019502350	26041	62.92	40100	40150	38750	52000	28000	40000	39149.89	0.41	-8600	41066	40532	39466	38932	37866	40800	39200	32	12000	500	28000	50	1	6391381	2486	-33.91	1.87	12	0.41	-1147.00	20780.00	180000	20230630	-78.39	34050	20240416	14.24	52200	-25.48	20240109	34050	14.24	20240416	180000	-78.39	20230630	34050	14.24	20240416	2.08	N	354320	500	31 억	26099	N	N	445	N	N
86	20240614	120935	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38950	-1050	5	-2.62	946626600	24166	58.39	40100	40150	38750	52000	28000	40000	39171.84	0.41	-8411	41066	40532	39466	38932	37866	40800	39200	32	12000	500	28000	50	1	6391381	2489	-33.96	1.87	12	0.38	-1147.00	20780.00	180000	20230630	-78.36	34050	20240416	14.39	52200	-25.38	20240109	34050	14.39	20240416	180000	-78.36	20230630	34050	14.39	20240416	2.08	N	354320	500	31 억	26099	N	N	445	N	N
87	20240614	111047	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38900	-1100	5	-2.75	821904600	20958	50.64	40100	40150	38750	52000	28000	40000	39216.75	0.41	-7022	41066	40532	39466	38932	37866	40800	39200	32	12000	500	28000	50	1	6391381	2486	-33.91	1.87	12	0.33	-1147.00	20780.00	180000	20230630	-78.39	34050	20240416	14.24	52200	-25.48	20240109	34050	14.24	20240416	180000	-78.39	20230630	34050	14.24	20240416	2.08	N	354320	500	31 억	26099	N	N	445	N	N
88	20240614	101047	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39250	-750	5	-1.88	592173900	15047	36.36	40100	40150	38900	52000	28000	40000	39354.95	0.41	-4784	41066	40532	39466	38932	37866	40800	39200	32	12000	500	28000	50	1	6391381	2509	-34.22	1.89	12	0.24	-1147.00	20780.00	180000	20230630	-78.19	34050	20240416	15.27	52200	-24.81	20240109	34050	15.27	20240416	180000	-78.19	20230630	34050	15.27	20240416	2.08	N	354320	500	31 억	26099	N	N	445	N	N
89	20240614	091052	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39250	-750	5	-1.88	248244100	6253	15.11	40100	40150	39250	52000	28000	40000	39700.00	0.41	-2418	41066	40532	39466	38932	37866	40800	39200	32	12000	500	28000	50	1	6391381	2509	-34.22	1.89	12	0.10	-1147.00	20780.00	180000	20230630	-78.19	34050	20240416	15.27	52200	-24.81	20240109	34050	15.27	20240416	180000	-78.19	20230630	34050	15.27	20240416	2.08	N	354320	500	31 억	26099	N	N	445	N	N
90	20240613	161035	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	40000	1200	2	3.09	1542782950	39470	95.65	39050	40000	38400	50400	27200	38800	39074.56	0.39	6563	40633	39716	39183	38266	37733	39450	38000	32	11600	500	27160	50	1	6391381	2557	-34.87	1.92	12	0.62	-1147.00	20780.00	180000	20230630	-77.78	34050	20240416	17.47	52200	-23.37	20240109	34050	17.47	20240416	180000	-77.78	20230630	34050	17.47	20240416	2.13	N	354320	500	31 억	25045	N	N	445	N	N
91	20240613	151053	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39600	800	2	2.06	1351059150	34660	83.99	39050	39800	38400	50400	27200	38800	38980.51	0.39	4682	40633	39716	39183	38266	37733	39450	38000	32	11600	500	27160	50	1	6391381	2531	-34.52	1.91	12	0.54	-1147.00	20780.00	180000	20230630	-78.00	34050	20240416	16.30	52200	-24.14	20240109	34050	16.30	20240416	180000	-78.00	20230630	34050	16.30	20240416	2.13	N	354320	500	31 억	25045	N	N	0	N	N
92	20240613	141042	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38800	0	3	0.00	975156650	25128	60.89	39050	39300	38400	50400	27200	38800	38807.58	0.39	2217	40633	39716	39183	38266	37733	39450	38000	32	11600	500	27160	50	1	6391381	2480	-33.83	1.87	12	0.39	-1147.00	20780.00	180000	20230630	-78.44	34050	20240416	13.95	52200	-25.67	20240109	34050	13.95	20240416	180000	-78.44	20230630	34050	13.95	20240416	2.13	N	354320	500	31 억	25045	N	N	0	N	N
93	20240613	131040	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38950	150	2	0.39	846679000	21839	52.92	39050	39300	38400	50400	27200	38800	38769.09	0.39	2973	40633	39716	39183	38266	37733	39450	38000	32	11600	500	27160	50	1	6391381	2489	-33.96	1.87	12	0.34	-1147.00	20780.00	180000	20230630	-78.36	34050	20240416	14.39	52200	-25.38	20240109	34050	14.39	20240416	180000	-78.36	20230630	34050	14.39	20240416	2.13	N	354320	500	31 억	25045	N	N	0	N	N
94	20240613	121043	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38900	100	2	0.26	680944750	17594	42.64	39050	39300	38400	50400	27200	38800	38703.07	0.39	648	40633	39716	39183	38266	37733	39450	38000	32	11600	500	27160	50	1	6391381	2486	-33.91	1.87	12	0.28	-1147.00	20780.00	180000	20230630	-78.39	34050	20240416	14.24	52200	-25.48	20240109	34050	14.24	20240416	180000	-78.39	20230630	34050	14.24	20240416	2.13	N	354320	500	31 억	25045	N	N	0	N	N
95	20240613	111037	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38700	-100	5	-0.26	540712800	13979	33.88	39050	39300	38400	50400	27200	38800	38680.11	0.39	-1008	40633	39716	39183	38266	37733	39450	38000	32	11600	500	27160	50	1	6391381	2473	-33.74	1.86	12	0.22	-1147.00	20780.00	180000	20230630	-78.50	34050	20240416	13.66	52200	-25.86	20240109	34050	13.66	20240416	180000	-78.50	20230630	34050	13.66	20240416	2.13	N	354320	500	31 억	25045	N	N	0	N	N
96	20240613	101036	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38600	-200	5	-0.52	399156100	10317	25.00	39050	39300	38400	50400	27200	38800	38688.84	0.39	-1418	40633	39716	39183	38266	37733	39450	38000	32	11600	500	27160	50	1	6391381	2467	-33.65	1.86	12	0.16	-1147.00	20780.00	180000	20230630	-78.56	34050	20240416	13.36	52200	-26.05	20240109	34050	13.36	20240416	180000	-78.56	20230630	34050	13.36	20240416	2.13	N	354320	500	31 억	25045	N	N	0	N	N
97	20240613	091045	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39000	200	2	0.52	43674950	1119	2.71	39050	39150	38900	50400	27200	38800	39036.69	0.39	-391	40633	39716	39183	38266	37733	39450	38000	32	11600	500	27160	50	1	6391381	2493	-34.00	1.88	12	0.02	-1147.00	20780.00	180000	20230630	-78.33	34050	20240416	14.54	52200	-25.29	20240109	34050	14.54	20240416	180000	-78.33	20230630	34050	14.54	20240416	2.13	N	354320	500	31 억	25045	N	N	0	N	N
98	20240612	161026	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38800	-800	5	-2.02	1600482750	40806	121.94	39600	40100	38650	51400	27750	39600	39221.95	0.43	-2210	41033	40316	39883	39166	38733	40675	39525	32	11800	500	27720	50	1	6391381	2480	-33.83	1.87	12	0.64	-1147.00	20780.00	180000	20230630	-78.44	34050	20240416	13.95	52200	-25.67	20240109	34050	13.95	20240416	180000	-78.44	20230630	34050	13.95	20240416	2.13	N	354320	500	31 억	27529	N	N	25	N	N
99	20240612	151039	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38850	-750	5	-1.89	1510775400	38495	115.03	39600	40100	38650	51400	27750	39600	39245.92	0.43	-1776	41033	40316	39883	39166	38733	40675	39525	32	11800	500	27720	50	1	6391381	2483	-33.87	1.87	12	0.60	-1147.00	20780.00	180000	20230630	-78.42	34050	20240416	14.10	52200	-25.57	20240109	34050	14.10	20240416	180000	-78.42	20230630	34050	14.10	20240416	2.13	N	354320	500	31 억	27529	N	N	25	N	N
100	20240612	141031	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38800	-800	5	-2.02	1363773100	34707	103.71	39600	40100	38650	51400	27750	39600	39293.80	0.43	-912	41033	40316	39883	39166	38733	40675	39525	32	11800	500	27720	50	1	6391381	2480	-33.83	1.87	12	0.54	-1147.00	20780.00	180000	20230630	-78.44	34050	20240416	13.95	52200	-25.67	20240109	34050	13.95	20240416	180000	-78.44	20230630	34050	13.95	20240416	2.13	N	354320	500	31 억	27529	N	N	25	N	N
101	20240612	131032	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38850	-750	5	-1.89	1192738500	30299	90.54	39600	40100	38650	51400	27750	39600	39365.53	0.43	396	41033	40316	39883	39166	38733	40675	39525	32	11800	500	27720	50	1	6391381	2483	-33.87	1.87	12	0.47	-1147.00	20780.00	180000	20230630	-78.42	34050	20240416	14.10	52200	-25.57	20240109	34050	14.10	20240416	180000	-78.42	20230630	34050	14.10	20240416	2.13	N	354320	500	31 억	27529	N	N	25	N	N
102	20240612	121032	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39200	-400	5	-1.01	848056950	21441	64.07	39600	40100	39150	51400	27750	39600	39553.03	0.43	780	41033	40316	39883	39166	38733	40675	39525	32	11800	500	27720	50	1	6391381	2505	-34.18	1.89	12	0.34	-1147.00	20780.00	180000	20230630	-78.22	34050	20240416	15.12	52200	-24.90	20240109	34050	15.12	20240416	180000	-78.22	20230630	34050	15.12	20240416	2.13	N	354320	500	31 억	27529	N	N	25	N	N
103	20240612	111030	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39550	-50	5	-0.13	571232900	14406	43.05	39600	40100	39300	51400	27750	39600	39652.47	0.43	1992	41033	40316	39883	39166	38733	40675	39525	32	11800	500	27720	50	1	6391381	2528	-34.48	1.90	12	0.23	-1147.00	20780.00	180000	20230630	-78.03	34050	20240416	16.15	52200	-24.23	20240109	34050	16.15	20240416	180000	-78.03	20230630	34050	16.15	20240416	2.13	N	354320	500	31 억	27529	N	N	25	N	N
104	20240612	101032	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39900	300	2	0.76	410436700	10361	30.96	39600	40100	39300	51400	27750	39600	39613.63	0.43	4022	41033	40316	39883	39166	38733	40675	39525	32	11800	500	27720	50	1	6391381	2550	-34.79	1.92	12	0.16	-1147.00	20780.00	180000	20230630	-77.83	34050	20240416	17.18	52200	-23.56	20240109	34050	17.18	20240416	180000	-77.83	20230630	34050	17.18	20240416	2.13	N	354320	500	31 억	27529	N	N	25	N	N
105	20240612	091035	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39600	0	3	0.00	222593150	5636	16.84	39600	40000	39400	51400	27750	39600	39494.69	0.43	4026	41033	40316	39883	39166	38733	40675	39525	32	11800	500	27720	50	1	6391381	2531	-34.52	1.91	12	0.09	-1147.00	20780.00	180000	20230630	-78.00	34050	20240416	16.30	52200	-24.14	20240109	34050	16.30	20240416	180000	-78.00	20230630	34050	16.30	20240416	2.13	N	354320	500	31 억	27529	N	N	25	N	N
106	20240610	161023	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39350	50	2	0.13	1239450100	31385	85.89	39400	40100	38900	51000	27550	39300	39492.73	0.40	2146	40666	39982	39316	38632	37966	39650	38300	32	11700	500	27510	50	1	6391381	2515	-34.31	1.89	12	0.49	-1147.00	20780.00	180000	20230630	-78.14	34050	20240416	15.57	52200	-24.62	20240109	34050	15.57	20240416	180000	-78.14	20230630	34050	15.57	20240416	2.10	N	354320	500	31 억	25690	N	N	106	N	N
107	20240610	151033	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39450	150	2	0.38	1120846500	28372	77.64	39400	40100	38900	51000	27550	39300	39505.53	0.40	2287	40666	39982	39316	38632	37966	39650	38300	32	11700	500	27510	50	1	6391381	2521	-34.39	1.90	12	0.44	-1147.00	20780.00	180000	20230630	-78.08	34050	20240416	15.86	52200	-24.43	20240109	34050	15.86	20240416	180000	-78.08	20230630	34050	15.86	20240416	2.10	N	354320	500	31 억	25690	N	N	163	N	N
108	20240610	141028	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39750	450	2	1.15	906579300	22940	62.78	39400	40100	38900	51000	27550	39300	39519.79	0.40	1403	40666	39982	39316	38632	37966	39650	38300	32	11700	500	27510	50	1	6391381	2541	-34.66	1.91	12	0.36	-1147.00	20780.00	180000	20230630	-77.92	34050	20240416	16.74	52200	-23.85	20240109	34050	16.74	20240416	180000	-77.92	20230630	34050	16.74	20240416	2.10	N	354320	500	31 억	25690	N	N	163	N	N
109	20240610	131023	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39700	400	2	1.02	829664900	21010	57.50	39400	40100	38900	51000	27550	39300	39489.24	0.40	1644	40666	39982	39316	38632	37966	39650	38300	32	11700	500	27510	50	1	6391381	2537	-34.61	1.91	12	0.33	-1147.00	20780.00	180000	20230630	-77.94	34050	20240416	16.59	52200	-23.95	20240109	34050	16.59	20240416	180000	-77.94	20230630	34050	16.59	20240416	2.10	N	354320	500	31 억	25690	N	N	163	N	N
110	20240610	121026	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39750	450	2	1.15	751997500	19061	52.16	39400	40100	38900	51000	27550	39300	39452.32	0.40	1571	40666	39982	39316	38632	37966	39650	38300	32	11700	500	27510	50	1	6391381	2541	-34.66	1.91	12	0.30	-1147.00	20780.00	180000	20230630	-77.92	34050	20240416	16.74	52200	-23.85	20240109	34050	16.74	20240416	180000	-77.92	20230630	34050	16.74	20240416	2.10	N	354320	500	31 억	25690	N	N	163	N	N
111	20240610	111029	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39500	200	2	0.51	510890300	13004	35.59	39400	39850	38900	51000	27550	39300	39287.14	0.40	1113	40666	39982	39316	38632	37966	39650	38300	32	11700	500	27510	50	1	6391381	2525	-34.44	1.90	12	0.20	-1147.00	20780.00	180000	20230630	-78.06	34050	20240416	16.01	52200	-24.33	20240109	34050	16.01	20240416	180000	-78.06	20230630	34050	16.01	20240416	2.10	N	354320	500	31 억	25690	N	N	163	N	N
112	20240610	101026	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39600	300	2	0.76	412123050	10498	28.73	39400	39850	38900	51000	27550	39300	39257.21	0.40	1316	40666	39982	39316	38632	37966	39650	38300	32	11700	500	27510	50	1	6391381	2531	-34.52	1.91	12	0.16	-1147.00	20780.00	180000	20230630	-78.00	34050	20240416	16.30	52200	-24.14	20240109	34050	16.30	20240416	180000	-78.00	20230630	34050	16.30	20240416	2.10	N	354320	500	31 억	25690	N	N	163	N	N
113	20240610	091031	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39000	-300	5	-0.76	124731150	3186	8.72	39400	39450	38900	51000	27550	39300	39148.77	0.40	-318	40666	39982	39316	38632	37966	39650	38300	32	11700	500	27510	50	1	6391381	2493	-34.00	1.88	12	0.05	-1147.00	20780.00	180000	20230630	-78.33	34050	20240416	14.54	52200	-25.29	20240109	34050	14.54	20240416	180000	-78.33	20230630	34050	14.54	20240416	2.10	N	354320	500	31 억	25690	N	N	163	N	N
114	20240607	161059	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39300	-400	5	-1.01	1425993250	36280	71.15	39900	40000	38650	51600	27800	39700	39304.91	0.41	-691	41200	40450	39300	38550	37400	40825	38925	32	11900	500	27790	50	1	6391381	2512	-34.26	1.89	12	0.57	-1147.00	20780.00	180000	20230630	-78.17	34050	20240416	15.42	52200	-24.71	20240109	34050	15.42	20240416	180000	-78.17	20230630	34050	15.42	20240416	2.13	N	354320	500	31 억	26381	N	N	163	N	N
115	20240607	151108	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39200	-500	5	-1.26	1368939850	34829	68.30	39900	40000	38650	51600	27800	39700	39304.60	0.41	-718	41200	40450	39300	38550	37400	40825	38925	32	11900	500	27790	50	1	6391381	2505	-34.18	1.89	12	0.54	-1147.00	20780.00	180000	20230630	-78.22	34050	20240416	15.12	52200	-24.90	20240109	34050	15.12	20240416	180000	-78.22	20230630	34050	15.12	20240416	2.13	N	354320	500	31 억	26381	N	N	39	N	N
116	20240607	141100	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39200	-500	5	-1.26	1139644150	29002	56.88	39900	40000	38650	51600	27800	39700	39295.36	0.41	-1563	41200	40450	39300	38550	37400	40825	38925	32	11900	500	27790	50	1	6391381	2505	-34.18	1.89	12	0.45	-1147.00	20780.00	180000	20230630	-78.22	34050	20240416	15.12	52200	-24.90	20240109	34050	15.12	20240416	180000	-78.22	20230630	34050	15.12	20240416	2.13	N	354320	500	31 억	26381	N	N	39	N	N
117	20240607	131058	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39050	-650	5	-1.64	1079725350	27473	53.88	39900	40000	38650	51600	27800	39700	39301.33	0.41	-891	41200	40450	39300	38550	37400	40825	38925	32	11900	500	27790	50	1	6391381	2496	-34.05	1.88	12	0.43	-1147.00	20780.00	180000	20230630	-78.31	34050	20240416	14.68	52200	-25.19	20240109	34050	14.68	20240416	180000	-78.31	20230630	34050	14.68	20240416	2.13	N	354320	500	31 억	26381	N	N	39	N	N
118	20240607	121102	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39100	-600	5	-1.51	969925450	24659	48.36	39900	40000	38650	51600	27800	39700	39333.53	0.41	-472	41200	40450	39300	38550	37400	40825	38925	32	11900	500	27790	50	1	6391381	2499	-34.09	1.88	12	0.39	-1147.00	20780.00	180000	20230630	-78.28	34050	20240416	14.83	52200	-25.10	20240109	34050	14.83	20240416	180000	-78.28	20230630	34050	14.83	20240416	2.13	N	354320	500	31 억	26381	N	N	39	N	N
119	20240607	111042	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39250	-450	5	-1.13	883547900	22455	44.04	39900	40000	38650	51600	27800	39700	39347.49	0.41	-816	41200	40450	39300	38550	37400	40825	38925	32	11900	500	27790	50	1	6391381	2509	-34.22	1.89	12	0.35	-1147.00	20780.00	180000	20230630	-78.19	34050	20240416	15.27	52200	-24.81	20240109	34050	15.27	20240416	180000	-78.19	20230630	34050	15.27	20240416	2.13	N	354320	500	31 억	26381	N	N	39	N	N
120	20240607	101102	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39050	-650	5	-1.64	650709050	16470	32.30	39900	40000	39050	51600	27800	39700	39508.75	0.41	-729	41200	40450	39300	38550	37400	40825	38925	32	11900	500	27790	50	1	6391381	2496	-34.05	1.88	12	0.26	-1147.00	20780.00	180000	20230630	-78.31	34050	20240416	14.68	52200	-25.19	20240109	34050	14.68	20240416	180000	-78.31	20230630	34050	14.68	20240416	2.13	N	354320	500	31 억	26381	N	N	39	N	N
121	20240607	091101	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39650	-50	5	-0.13	152927450	3841	7.53	39900	40000	39650	51600	27800	39700	39814.49	0.41	-2260	41200	40450	39300	38550	37400	40825	38925	32	11900	500	27790	50	1	6391381	2534	-34.57	1.91	12	0.06	-1147.00	20780.00	180000	20230630	-77.97	34050	20240416	16.45	52200	-24.04	20240109	34050	16.45	20240416	180000	-77.97	20230630	34050	16.45	20240416	2.13	N	354320	500	31 억	26381	N	N	39	N	N
122	20240605	161057	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39700	1400	2	3.66	1998399300	50638	116.80	38500	40050	38150	49750	26850	38300	39463.99	0.35	4191	40133	39216	38733	37816	37333	38975	37575	32	11450	500	26810	50	1	6391381	2537	-34.61	1.91	12	0.79	-1147.00	20780.00	180000	20230630	-77.94	34050	20240416	16.59	52200	-23.95	20240109	34050	16.59	20240416	180000	-77.94	20230630	34050	16.59	20240416	2.10	N	354320	500	31 억	22299	N	N	39	N	N
123	20240605	151055	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39650	1350	2	3.52	1930293200	48922	112.85	38500	40050	38150	49750	26850	38300	39457.49	0.35	4151	40133	39216	38733	37816	37333	38975	37575	32	11450	500	26810	50	1	6391381	2534	-34.57	1.91	12	0.77	-1147.00	20780.00	180000	20230630	-77.97	34050	20240416	16.45	52200	-24.04	20240109	34050	16.45	20240416	180000	-77.97	20230630	34050	16.45	20240416	2.10	N	354320	500	31 억	22299	N	N	90	N	N
124	20240605	141056	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39450	1150	2	3.00	1857172000	47074	108.58	38500	40050	38150	49750	26850	38300	39453.16	0.35	4116	40133	39216	38733	37816	37333	38975	37575	32	11450	500	26810	50	1	6391381	2521	-34.39	1.90	12	0.74	-1147.00	20780.00	180000	20230630	-78.08	34050	20240416	15.86	52200	-24.43	20240109	34050	15.86	20240416	180000	-78.08	20230630	34050	15.86	20240416	2.10	N	354320	500	31 억	22299	N	N	90	N	N
125	20240605	131055	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39700	1400	2	3.66	1715644350	43505	100.35	38500	40050	38150	49750	26850	38300	39436.61	0.35	4482	40133	39216	38733	37816	37333	38975	37575	32	11450	500	26810	50	1	6391381	2537	-34.61	1.91	12	0.68	-1147.00	20780.00	180000	20230630	-77.94	34050	20240416	16.59	52200	-23.95	20240109	34050	16.59	20240416	180000	-77.94	20230630	34050	16.59	20240416	2.10	N	354320	500	31 억	22299	N	N	90	N	N
126	20240605	121053	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39800	1500	2	3.92	1489472900	37813	87.22	38500	40050	38150	49750	26850	38300	39391.65	0.35	5757	40133	39216	38733	37816	37333	38975	37575	32	11450	500	26810	50	1	6391381	2544	-34.70	1.92	12	0.59	-1147.00	20780.00	180000	20230630	-77.89	34050	20240416	16.89	52200	-23.75	20240109	34050	16.89	20240416	180000	-77.89	20230630	34050	16.89	20240416	2.10	N	354320	500	31 억	22299	N	N	90	N	N
127	20240605	111054	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39500	1200	2	3.13	1129956400	28773	66.37	38500	40050	38150	49750	26850	38300	39272.77	0.35	6351	40133	39216	38733	37816	37333	38975	37575	32	11450	500	26810	50	1	6391381	2525	-34.44	1.90	12	0.45	-1147.00	20780.00	180000	20230630	-78.06	34050	20240416	16.01	52200	-24.33	20240109	34050	16.01	20240416	180000	-78.06	20230630	34050	16.01	20240416	2.10	N	354320	500	31 억	22299	N	N	90	N	N
128	20240605	101050	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39500	1200	2	3.13	888259000	22661	52.27	38500	40050	38150	49750	26850	38300	39199.28	0.35	3574	40133	39216	38733	37816	37333	38975	37575	32	11450	500	26810	50	1	6391381	2525	-34.44	1.90	12	0.35	-1147.00	20780.00	180000	20230630	-78.06	34050	20240416	16.01	52200	-24.33	20240109	34050	16.01	20240416	180000	-78.06	20230630	34050	16.01	20240416	2.10	N	354320	500	31 억	22299	N	N	90	N	N
129	20240605	091051	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38600	300	2	0.78	57919350	1501	3.46	38500	38700	38500	49750	26850	38300	38595.04	0.35	-206	40133	39216	38733	37816	37333	38975	37575	32	11450	500	26810	50	1	6391381	2467	-33.65	1.86	12	0.02	-1147.00	20780.00	180000	20230630	-78.56	34050	20240416	13.36	52200	-26.05	20240109	34050	13.36	20240416	180000	-78.56	20230630	34050	13.36	20240416	2.10	N	354320	500	31 억	22299	N	N	90	N	N
130	20240604	161042	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38300	-500	5	-1.29	1677362050	43038	118.94	38800	39650	38250	50400	27200	38800	38974.80	0.42	-4520	40733	39766	39133	38166	37533	39450	37850	32	11600	500	27160	50	1	6391381	2448	-33.39	1.84	12	0.67	-1147.00	20780.00	180000	20230630	-78.72	34050	20240416	12.48	52200	-26.63	20240109	34050	12.48	20240416	180000	-78.72	20230630	34050	12.48	20240416	2.15	N	354320	500	31 억	26819	N	N	90	N	N
131	20240604	151043	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38300	-500	5	-1.29	1620818200	41562	114.86	38800	39650	38250	50400	27200	38800	38998.08	0.42	-4221	40733	39766	39133	38166	37533	39450	37850	32	11600	500	27160	50	1	6391381	2448	-33.39	1.84	12	0.65	-1147.00	20780.00	180000	20230630	-78.72	34050	20240416	12.48	52200	-26.63	20240109	34050	12.48	20240416	180000	-78.72	20230630	34050	12.48	20240416	2.15	N	354320	500	31 억	26819	N	N	5	N	N
132	20240604	141046	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38650	-150	5	-0.39	1373624500	35140	97.11	38800	39650	38600	50400	27200	38800	39090.89	0.42	-1936	40733	39766	39133	38166	37533	39450	37850	32	11600	500	27160	50	1	6391381	2470	-33.70	1.86	12	0.55	-1147.00	20780.00	180000	20230630	-78.53	34050	20240416	13.51	52200	-25.96	20240109	34050	13.51	20240416	180000	-78.53	20230630	34050	13.51	20240416	2.15	N	354320	500	31 억	26819	N	N	5	N	N
133	20240604	131042	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39100	300	2	0.77	1215329350	31056	85.83	38800	39650	38650	50400	27200	38800	39134.57	0.42	327	40733	39766	39133	38166	37533	39450	37850	32	11600	500	27160	50	1	6391381	2499	-34.09	1.88	12	0.49	-1147.00	20780.00	180000	20230630	-78.28	34050	20240416	14.83	52200	-25.10	20240109	34050	14.83	20240416	180000	-78.28	20230630	34050	14.83	20240416	2.15	N	354320	500	31 억	26819	N	N	5	N	N
134	20240604	121041	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38800	0	3	0.00	1102240500	28145	77.78	38800	39650	38650	50400	27200	38800	39164.23	0.42	612	40733	39766	39133	38166	37533	39450	37850	32	11600	500	27160	50	1	6391381	2480	-33.83	1.87	12	0.44	-1147.00	20780.00	180000	20230630	-78.44	34050	20240416	13.95	52200	-25.67	20240109	34050	13.95	20240416	180000	-78.44	20230630	34050	13.95	20240416	2.15	N	354320	500	31 억	26819	N	N	5	N	N
135	20240604	111037	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39300	500	2	1.29	883385300	22534	62.27	38800	39650	38650	50400	27200	38800	39204.14	0.42	1192	40733	39766	39133	38166	37533	39450	37850	32	11600	500	27160	50	1	6391381	2512	-34.26	1.89	12	0.35	-1147.00	20780.00	180000	20230630	-78.17	34050	20240416	15.42	52200	-24.71	20240109	34050	15.42	20240416	180000	-78.17	20230630	34050	15.42	20240416	2.15	N	354320	500	31 억	26819	N	N	5	N	N
136	20240604	101041	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39450	650	2	1.68	542125850	13866	38.32	38800	39550	38650	50400	27200	38800	39099.68	0.42	903	40733	39766	39133	38166	37533	39450	37850	32	11600	500	27160	50	1	6391381	2521	-34.39	1.90	12	0.22	-1147.00	20780.00	180000	20230630	-78.08	34050	20240416	15.86	52200	-24.43	20240109	34050	15.86	20240416	180000	-78.08	20230630	34050	15.86	20240416	2.15	N	354320	500	31 억	26819	N	N	5	N	N
137	20240604	091039	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38800	0	3	0.00	67550850	1742	4.81	38800	38900	38700	50400	27200	38800	38776.39	0.42	-543	40733	39766	39133	38166	37533	39450	37850	32	11600	500	27160	50	1	6391381	2480	-33.83	1.87	12	0.03	-1147.00	20780.00	180000	20230630	-78.44	34050	20240416	13.95	52200	-25.67	20240109	34050	13.95	20240416	180000	-78.44	20230630	34050	13.95	20240416	2.15	N	354320	500	31 억	26819	N	N	5	N	N
138	20240603	161028	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38800	-500	5	-1.27	1414697550	36108	70.15	40050	40100	38500	51000	27550	39300	39180.05	0.47	-3064	40766	40032	38966	38232	37166	40400	38600	32	11700	500	27510	50	1	6391381	2480	-33.83	1.87	12	0.56	-1147.00	20780.00	180000	20230630	-78.44	34050	20240416	13.95	52200	-25.67	20240109	34050	13.95	20240416	180000	-78.44	20230630	34050	13.95	20240416	2.18	N	354320	500	31 억	29869	N	N	5	N	N
139	20240603	151028	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39150	-150	5	-0.38	1285002400	32769	63.66	40050	40100	38500	51000	27550	39300	39213.96	0.47	-2496	40766	40032	38966	38232	37166	40400	38600	32	11700	500	27510	50	1	6391381	2502	-34.13	1.88	12	0.51	-1147.00	20780.00	180000	20230630	-78.25	34050	20240416	14.98	52200	-25.00	20240109	34050	14.98	20240416	180000	-78.25	20230630	34050	14.98	20240416	2.18	N	354320	500	31 억	29869	N	N	0	N	N
140	20240603	141028	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39050	-250	5	-0.64	1189995300	30329	58.92	40050	40100	38500	51000	27550	39300	39236.22	0.47	-2307	40766	40032	38966	38232	37166	40400	38600	32	11700	500	27510	50	1	6391381	2496	-34.05	1.88	12	0.47	-1147.00	20780.00	180000	20230630	-78.31	34050	20240416	14.68	52200	-25.19	20240109	34050	14.68	20240416	180000	-78.31	20230630	34050	14.68	20240416	2.18	N	354320	500	31 억	29869	N	N	0	N	N
141	20240603	131028	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39000	-300	5	-0.76	1059040100	26978	52.41	40050	40100	38500	51000	27550	39300	39255.69	0.47	-2421	40766	40032	38966	38232	37166	40400	38600	32	11700	500	27510	50	1	6391381	2493	-34.00	1.88	12	0.42	-1147.00	20780.00	180000	20230630	-78.33	34050	20240416	14.54	52200	-25.29	20240109	34050	14.54	20240416	180000	-78.33	20230630	34050	14.54	20240416	2.18	N	354320	500	31 억	29869	N	N	0	N	N
142	20240603	121027	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39300	0	3	0.00	983271500	25041	48.65	40050	40100	38500	51000	27550	39300	39266.46	0.47	-2554	40766	40032	38966	38232	37166	40400	38600	32	11700	500	27510	50	1	6391381	2512	-34.26	1.89	12	0.39	-1147.00	20780.00	180000	20230630	-78.17	34050	20240416	15.42	52200	-24.71	20240109	34050	15.42	20240416	180000	-78.17	20230630	34050	15.42	20240416	2.18	N	354320	500	31 억	29869	N	N	0	N	N
143	20240603	111022	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38900	-400	5	-1.02	866410800	22053	42.84	40050	40100	38500	51000	27550	39300	39287.66	0.47	-2561	40766	40032	38966	38232	37166	40400	38600	32	11700	500	27510	50	1	6391381	2486	-33.91	1.87	12	0.35	-1147.00	20780.00	180000	20230630	-78.39	34050	20240416	14.24	52200	-25.48	20240109	34050	14.24	20240416	180000	-78.39	20230630	34050	14.24	20240416	2.18	N	354320	500	31 억	29869	N	N	0	N	N
144	20240603	101016	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39000	-300	5	-0.76	541630200	13670	26.56	40050	40100	38750	51000	27550	39300	39621.84	0.47	-2790	40766	40032	38966	38232	37166	40400	38600	32	11700	500	27510	50	1	6391381	2493	-34.00	1.88	12	0.21	-1147.00	20780.00	180000	20230630	-78.33	34050	20240416	14.54	52200	-25.29	20240109	34050	14.54	20240416	180000	-78.33	20230630	34050	14.54	20240416	2.18	N	354320	500	31 억	29869	N	N	0	N	N
145	20240603	091016	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39900	600	2	1.53	125672300	3165	6.15	40050	40100	39400	51000	27550	39300	39707.02	0.47	-950	40766	40032	38966	38232	37166	40400	38600	32	11700	500	27510	50	1	6391381	2550	-34.79	1.92	12	0.05	-1147.00	20780.00	180000	20230630	-77.83	34050	20240416	17.18	52200	-23.56	20240109	34050	17.18	20240416	180000	-77.83	20230630	34050	17.18	20240416	2.18	N	354320	500	31 억	29869	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History