KissMeData/023160/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160352	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12980	-10	5	-0.08	5225796090	401585	80.62	13150	13200	12790	16880	9100	12990	13013.10	8.04	-31738	13370	13180	13000	12810	12630	13090	12720	133	3890	500	9610	10	1	26500000	3440	6.25	0.64	12	1.52	2078.00	20378.00	22650	20230808	-42.69	11130	20240418	16.62	16050	-19.13	20240621	11130	16.62	20240418	22650	-42.69	20230808	11130	16.62	20240418	4.84	N	023160	500	132 억	2130327	N	N	1	N	N
3	20240628	150353	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12960	-30	5	-0.23	4841320080	371912	74.66	13150	13200	12790	16880	9100	12990	13017.40	8.04	-40579	13370	13180	13000	12810	12630	13090	12720	133	3890	500	9610	10	1	26500000	3434	6.24	0.64	12	1.40	2078.00	20378.00	22650	20230808	-42.78	11130	20240418	16.44	16050	-19.25	20240621	11130	16.44	20240418	22650	-42.78	20230808	11130	16.44	20240418	4.84	N	023160	500	132 억	2130327	N	N	1	N	N
4	20240628	140351	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12990	0	3	0.00	4478794070	343969	69.05	13150	13200	12790	16880	9100	12990	13020.94	8.04	-40169	13370	13180	13000	12810	12630	13090	12720	133	3890	500	9610	10	1	26500000	3442	6.25	0.64	12	1.30	2078.00	20378.00	22650	20230808	-42.65	11130	20240418	16.71	16050	-19.07	20240621	11130	16.71	20240418	22650	-42.65	20230808	11130	16.71	20240418	4.84	N	023160	500	132 억	2130327	N	N	1	N	N
5	20240628	130353	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12980	-10	5	-0.08	4286044960	329121	66.07	13150	13200	12790	16880	9100	12990	13022.72	8.04	-40163	13370	13180	13000	12810	12630	13090	12720	133	3890	500	9610	10	1	26500000	3440	6.25	0.64	12	1.24	2078.00	20378.00	22650	20230808	-42.69	11130	20240418	16.62	16050	-19.13	20240621	11130	16.62	20240418	22650	-42.69	20230808	11130	16.62	20240418	4.84	N	023160	500	132 억	2130327	N	N	1	N	N
6	20240628	120351	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12970	-20	5	-0.15	4058987160	311627	62.56	13150	13200	12790	16880	9100	12990	13025.17	8.04	-37105	13370	13180	13000	12810	12630	13090	12720	133	3890	500	9610	10	1	26500000	3437	6.24	0.64	12	1.18	2078.00	20378.00	22650	20230808	-42.74	11130	20240418	16.53	16050	-19.19	20240621	11130	16.53	20240418	22650	-42.74	20230808	11130	16.53	20240418	4.84	N	023160	500	132 억	2130327	N	N	1	N	N
7	20240628	110347	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13100	110	2	0.85	3440876990	263966	52.99	13150	13200	12790	16880	9100	12990	13035.34	8.04	-16711	13370	13180	13000	12810	12630	13090	12720	133	3890	500	9610	10	1	26500000	3472	6.30	0.64	12	1.00	2078.00	20378.00	22650	20230808	-42.16	11130	20240418	17.70	16050	-18.38	20240621	11130	17.70	20240418	22650	-42.16	20230808	11130	17.70	20240418	4.84	N	023160	500	132 억	2130327	N	N	1	N	N
8	20240628	100345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13000	10	2	0.08	2561203070	196681	39.49	13150	13200	12790	16880	9100	12990	13022.15	8.04	-41759	13370	13180	13000	12810	12630	13090	12720	133	3890	500	9610	10	1	26500000	3445	6.26	0.64	12	0.74	2078.00	20378.00	22650	20230808	-42.60	11130	20240418	16.80	16050	-19.00	20240621	11130	16.80	20240418	22650	-42.60	20230808	11130	16.80	20240418	4.84	N	023160	500	132 억	2130327	N	N	1	N	N
9	20240628	090346	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13140	150	2	1.15	870764620	66218	13.29	13150	13200	13080	16880	9100	12990	13150.45	8.04	-14495	13370	13180	13000	12810	12630	13090	12720	133	3890	500	9610	10	1	26500000	3482	6.32	0.64	12	0.25	2078.00	20378.00	22650	20230808	-41.99	11130	20240418	18.06	16050	-18.13	20240621	11130	18.06	20240418	22650	-41.99	20230808	11130	18.06	20240418	4.84	N	023160	500	132 억	2130327	N	N	1	N	N
10	20240627	160341	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12990	-10	5	-0.08	6369708180	490140	49.95	13000	13190	12820	16900	9100	13000	12995.70	7.87	57221	13780	13390	13140	12750	12500	13265	12625	133	3900	500	9620	10	1	26500000	3442	6.25	0.64	12	1.85	2078.00	20378.00	22650	20230808	-42.65	11130	20240418	16.71	16050	-19.07	20240621	11130	16.71	20240418	22650	-42.65	20230808	11130	16.71	20240418	4.48	N	023160	500	132 억	2085117	N	N	1	N	N
11	20240627	150347	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13010	10	2	0.08	5699641620	438589	44.70	13000	13190	12820	16900	9100	13000	12995.40	7.87	38041	13780	13390	13140	12750	12500	13265	12625	133	3900	500	9620	10	1	26500000	3448	6.26	0.64	12	1.66	2078.00	20378.00	22650	20230808	-42.56	11130	20240418	16.89	16050	-18.94	20240621	11130	16.89	20240418	22650	-42.56	20230808	11130	16.89	20240418	4.48	N	023160	500	132 억	2085117	N	N	0	N	N
12	20240627	140344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12990	-10	5	-0.08	4983232360	383536	39.09	13000	13190	12820	16900	9100	13000	12992.86	7.87	31294	13780	13390	13140	12750	12500	13265	12625	133	3900	500	9620	10	1	26500000	3442	6.25	0.64	12	1.45	2078.00	20378.00	22650	20230808	-42.65	11130	20240418	16.71	16050	-19.07	20240621	11130	16.71	20240418	22650	-42.65	20230808	11130	16.71	20240418	4.48	N	023160	500	132 억	2085117	N	N	0	N	N
13	20240627	130344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13070	70	2	0.54	4309984100	331799	33.81	13000	13190	12820	16900	9100	13000	12989.74	7.87	28983	13780	13390	13140	12750	12500	13265	12625	133	3900	500	9620	10	1	26500000	3464	6.29	0.64	12	1.25	2078.00	20378.00	22650	20230808	-42.30	11130	20240418	17.43	16050	-18.57	20240621	11130	17.43	20240418	22650	-42.30	20230808	11130	17.43	20240418	4.48	N	023160	500	132 억	2085117	N	N	0	N	N
14	20240627	120346	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13110	110	2	0.85	4155402830	319959	32.61	13000	13190	12820	16900	9100	13000	12987.29	7.87	29532	13780	13390	13140	12750	12500	13265	12625	133	3900	500	9620	10	1	26500000	3474	6.31	0.64	12	1.21	2078.00	20378.00	22650	20230808	-42.12	11130	20240418	17.79	16050	-18.32	20240621	11130	17.79	20240418	22650	-42.12	20230808	11130	17.79	20240418	4.48	N	023160	500	132 억	2085117	N	N	0	N	N
15	20240627	110345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13130	130	2	1.00	3322832110	256370	26.13	13000	13170	12820	16900	9100	13000	12961.04	7.87	34155	13780	13390	13140	12750	12500	13265	12625	133	3900	500	9620	10	1	26500000	3479	6.32	0.64	12	0.97	2078.00	20378.00	22650	20230808	-42.03	11130	20240418	17.97	16050	-18.19	20240621	11130	17.97	20240418	22650	-42.03	20230808	11130	17.97	20240418	4.48	N	023160	500	132 억	2085117	N	N	0	N	N
16	20240627	100345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12980	-20	5	-0.15	1699077170	131431	13.39	13000	13080	12840	16900	9100	13000	12927.39	7.87	9554	13780	13390	13140	12750	12500	13265	12625	133	3900	500	9620	10	1	26500000	3440	6.25	0.64	12	0.50	2078.00	20378.00	22650	20230808	-42.69	11130	20240418	16.62	16050	-19.13	20240621	11130	16.62	20240418	22650	-42.69	20230808	11130	16.62	20240418	4.48	N	023160	500	132 억	2085117	N	N	0	N	N
17	20240627	090345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13040	40	2	0.31	282051780	21723	2.21	13000	13080	12890	16900	9100	13000	12983.84	7.87	-848	13780	13390	13140	12750	12500	13265	12625	133	3900	500	9620	10	1	26500000	3456	6.28	0.64	12	0.08	2078.00	20378.00	22650	20230808	-42.43	11130	20240418	17.16	16050	-18.75	20240621	11130	17.16	20240418	22650	-42.43	20230808	11130	17.16	20240418	4.48	N	023160	500	132 억	2085117	N	N	0	N	N
18	20240626	160344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13000	-590	5	-4.34	12774063450	968417	60.14	13310	13530	12890	17660	9520	13590	13190.14	7.69	46665	14310	13950	13680	13320	13050	14130	13500	133	4070	500	10050	10	1	26500000	3445	6.26	0.64	12	3.65	2078.00	20378.00	22650	20230808	-42.60	11130	20240418	16.80	16050	-19.00	20240621	11130	16.80	20240418	22650	-42.60	20230808	11130	16.80	20240418	4.29	N	023160	500	132 억	2037925	N	N	8188	N	N
19	20240626	150345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13020	-570	5	-4.19	12239130440	927300	57.59	13310	13530	12890	17660	9520	13590	13197.98	7.69	41929	14310	13950	13680	13320	13050	14130	13500	133	4070	500	10050	10	1	26500000	3450	6.27	0.64	12	3.50	2078.00	20378.00	22650	20230808	-42.52	11130	20240418	16.98	16050	-18.88	20240621	11130	16.98	20240418	22650	-42.52	20230808	11130	16.98	20240418	4.29	N	023160	500	132 억	2037925	N	N	8188	N	N
20	20240626	140344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12950	-640	5	-4.71	10829309390	818461	50.83	13310	13530	12900	17660	9520	13590	13230.58	7.69	37130	14310	13950	13680	13320	13050	14130	13500	133	4070	500	10050	10	1	26500000	3432	6.23	0.64	12	3.09	2078.00	20378.00	22650	20230808	-42.83	11130	20240418	16.35	16050	-19.31	20240621	11130	16.35	20240418	22650	-42.83	20230808	11130	16.35	20240418	4.29	N	023160	500	132 억	2037925	N	N	8188	N	N
21	20240626	130346	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13090	-500	5	-3.68	8635188570	649559	40.34	13310	13530	13030	17660	9520	13590	13293.17	7.69	25666	14310	13950	13680	13320	13050	14130	13500	133	4070	500	10050	10	1	26500000	3469	6.30	0.64	12	2.45	2078.00	20378.00	22650	20230808	-42.21	11130	20240418	17.61	16050	-18.44	20240621	11130	17.61	20240418	22650	-42.21	20230808	11130	17.61	20240418	4.29	N	023160	500	132 억	2037925	N	N	8188	N	N
22	20240626	120344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13200	-390	5	-2.87	7066756690	530004	32.91	13310	13530	13150	17660	9520	13590	13332.60	7.69	44858	14310	13950	13680	13320	13050	14130	13500	133	4070	500	10050	10	1	26500000	3498	6.35	0.65	12	2.00	2078.00	20378.00	22650	20230808	-41.72	11130	20240418	18.60	16050	-17.76	20240621	11130	18.60	20240418	22650	-41.72	20230808	11130	18.60	20240418	4.29	N	023160	500	132 억	2037925	N	N	8188	N	N
23	20240626	110345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13380	-210	5	-1.55	6093305450	456594	28.36	13310	13530	13150	17660	9520	13590	13344.24	7.69	58298	14310	13950	13680	13320	13050	14130	13500	133	4070	500	10050	10	1	26500000	3546	6.44	0.66	12	1.72	2078.00	20378.00	22650	20230808	-40.93	11130	20240418	20.22	16050	-16.64	20240621	11130	20.22	20240418	22650	-40.93	20230808	11130	20.22	20240418	4.29	N	023160	500	132 억	2037925	N	N	8188	N	N
24	20240626	100345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13380	-210	5	-1.55	4664085240	349731	21.72	13310	13530	13150	17660	9520	13590	13335.00	7.69	43624	14310	13950	13680	13320	13050	14130	13500	133	4070	500	10050	10	1	26500000	3546	6.44	0.66	12	1.32	2078.00	20378.00	22650	20230808	-40.93	11130	20240418	20.22	16050	-16.64	20240621	11130	20.22	20240418	22650	-40.93	20230808	11130	20.22	20240418	4.29	N	023160	500	132 억	2037925	N	N	8188	N	N
25	20240626	090344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13320	-270	5	-1.99	864721870	64778	4.02	13310	13460	13310	17660	9520	13590	13342.71	7.69	12041	14310	13950	13680	13320	13050	14130	13500	133	4070	500	10050	10	1	26500000	3530	6.41	0.65	12	0.24	2078.00	20378.00	22650	20230808	-41.19	11130	20240418	19.68	16050	-17.01	20240621	11130	19.68	20240418	22650	-41.19	20230808	11130	19.68	20240418	4.29	N	023160	500	132 억	2037925	N	N	8188	N	N
26	20240625	160343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13590	140	2	1.04	21426070280	1563122	120.72	13490	14040	13410	17480	9420	13450	13707.50	7.93	-97609	14263	13856	13633	13226	13003	13745	13115	133	4030	500	9950	10	1	26500000	3601	6.54	0.67	12	5.90	2078.00	20378.00	22650	20230808	-40.00	11130	20240418	22.10	16050	-15.33	20240621	11130	22.10	20240418	22650	-40.00	20230808	11130	22.10	20240418	3.46	N	023160	500	132 억	2102117	N	N	8188	N	N
27	20240625	150344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13630	180	2	1.34	20669466390	1507482	116.43	13490	14040	13410	17480	9420	13450	13711.48	7.93	-95769	14263	13856	13633	13226	13003	13745	13115	133	4030	500	9950	10	1	26500000	3612	6.56	0.67	12	5.69	2078.00	20378.00	22650	20230808	-39.82	11130	20240418	22.46	16050	-15.08	20240621	11130	22.46	20240418	22650	-39.82	20230808	11130	22.46	20240418	3.46	N	023160	500	132 억	2102117	N	N	23751	N	N
28	20240625	140344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13540	90	2	0.67	19208249740	1400180	108.14	13490	14040	13410	17480	9420	13450	13718.67	7.93	-113594	14263	13856	13633	13226	13003	13745	13115	133	4030	500	9950	10	1	26500000	3588	6.52	0.66	12	5.28	2078.00	20378.00	22650	20230808	-40.22	11130	20240418	21.65	16050	-15.64	20240621	11130	21.65	20240418	22650	-40.22	20230808	11130	21.65	20240418	3.46	N	023160	500	132 억	2102117	N	N	23751	N	N
29	20240625	130344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13570	120	2	0.89	17548092380	1277075	98.63	13490	14040	13410	17480	9420	13450	13741.15	7.93	-107635	14263	13856	13633	13226	13003	13745	13115	133	4030	500	9950	10	1	26500000	3596	6.53	0.67	12	4.82	2078.00	20378.00	22650	20230808	-40.09	11130	20240418	21.92	16050	-15.45	20240621	11130	21.92	20240418	22650	-40.09	20230808	11130	21.92	20240418	3.46	N	023160	500	132 억	2102117	N	N	23751	N	N
30	20240625	120345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13560	110	2	0.82	16326967790	1186790	91.66	13490	14040	13410	17480	9420	13450	13757.59	7.93	-99525	14263	13856	13633	13226	13003	13745	13115	133	4030	500	9950	10	1	26500000	3593	6.53	0.67	12	4.48	2078.00	20378.00	22650	20230808	-40.13	11130	20240418	21.83	16050	-15.51	20240621	11130	21.83	20240418	22650	-40.13	20230808	11130	21.83	20240418	3.46	N	023160	500	132 억	2102117	N	N	23751	N	N
31	20240625	110347	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13860	410	2	3.05	14199562920	1031004	79.63	13490	14040	13410	17480	9420	13450	13772.97	7.93	-67656	14263	13856	13633	13226	13003	13745	13115	133	4030	500	9950	10	1	26500000	3673	6.67	0.68	12	3.89	2078.00	20378.00	22650	20230808	-38.81	11130	20240418	24.53	16050	-13.64	20240621	11130	24.53	20240418	22650	-38.81	20230808	11130	24.53	20240418	3.46	N	023160	500	132 억	2102117	N	N	23751	N	N
32	20240625	100343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13830	380	2	2.83	9500768130	692750	53.50	13490	13940	13410	17480	9420	13450	13715.08	7.93	-67863	14263	13856	13633	13226	13003	13745	13115	133	4030	500	9950	10	1	26500000	3665	6.66	0.68	12	2.61	2078.00	20378.00	22650	20230808	-38.94	11130	20240418	24.26	16050	-13.83	20240621	11130	24.26	20240418	22650	-38.94	20230808	11130	24.26	20240418	3.46	N	023160	500	132 억	2102117	N	N	23751	N	N
33	20240625	090343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13500	50	2	0.37	496963360	36809	2.84	13490	13610	13450	17480	9420	13450	13503.05	7.93	-443	14263	13856	13633	13226	13003	13745	13115	133	4030	500	9950	10	1	26500000	3578	6.50	0.66	12	0.14	2078.00	20378.00	22650	20230808	-40.40	11130	20240418	21.29	16050	-15.89	20240621	11130	21.29	20240418	22650	-40.40	20230808	11130	21.29	20240418	3.46	N	023160	500	132 억	2102117	N	N	23751	N	N
34	20240624	160343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13450	-300	5	-2.18	17267100320	1264905	7.02	13580	14040	13410	17870	9630	13750	13652.05	7.96	23284	16903	15326	14473	12896	12043	14900	12470	133	4120	500	10170	10	1	26500000	3564	6.47	0.66	12	4.77	2078.00	20378.00	22650	20230808	-40.62	11130	20240418	20.84	16050	-16.20	20240621	11130	20.84	20240418	22650	-40.62	20230808	11130	20.84	20240418	3.19	N	023160	500	132 억	2108332	N	N	23751	N	N
35	20240624	150344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13500	-250	5	-1.82	16042130450	1174149	6.51	13580	14040	13410	17870	9630	13750	13662.69	7.96	15556	16903	15326	14473	12896	12043	14900	12470	133	4120	500	10170	10	1	26500000	3578	6.50	0.66	12	4.43	2078.00	20378.00	22650	20230808	-40.40	11130	20240418	21.29	16050	-15.89	20240621	11130	21.29	20240418	22650	-40.40	20230808	11130	21.29	20240418	3.19	N	023160	500	132 억	2108332	N	N	185	N	N
36	20240624	140343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13510	-240	5	-1.75	14915017430	1090651	6.05	13580	14040	13410	17870	9630	13750	13675.25	7.96	9071	16903	15326	14473	12896	12043	14900	12470	133	4120	500	10170	10	1	26500000	3580	6.50	0.66	12	4.12	2078.00	20378.00	22650	20230808	-40.35	11130	20240418	21.38	16050	-15.83	20240621	11130	21.38	20240418	22650	-40.35	20230808	11130	21.38	20240418	3.19	N	023160	500	132 억	2108332	N	N	185	N	N
37	20240624	130342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13740	-10	5	-0.07	13643580290	997357	5.53	13580	14040	13410	17870	9630	13750	13679.65	7.96	15724	16903	15326	14473	12896	12043	14900	12470	133	4120	500	10170	10	1	26500000	3641	6.61	0.67	12	3.76	2078.00	20378.00	22650	20230808	-39.34	11130	20240418	23.45	16050	-14.39	20240621	11130	23.45	20240418	22650	-39.34	20230808	11130	23.45	20240418	3.19	N	023160	500	132 억	2108332	N	N	185	N	N
38	20240624	120344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13750	0	3	0.00	12341481630	902458	5.01	13580	14040	13410	17870	9630	13750	13675.31	7.96	32050	16903	15326	14473	12896	12043	14900	12470	133	4120	500	10170	10	1	26500000	3644	6.62	0.67	12	3.41	2078.00	20378.00	22650	20230808	-39.29	11130	20240418	23.54	16050	-14.33	20240621	11130	23.54	20240418	22650	-39.29	20230808	11130	23.54	20240418	3.19	N	023160	500	132 억	2108332	N	N	185	N	N
39	20240624	110344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13520	-230	5	-1.67	11075955850	809614	4.49	13580	14040	13410	17870	9630	13750	13680.44	7.96	30117	16903	15326	14473	12896	12043	14900	12470	133	4120	500	10170	10	1	26500000	3583	6.51	0.66	12	3.06	2078.00	20378.00	22650	20230808	-40.31	11130	20240418	21.47	16050	-15.76	20240621	11130	21.47	20240418	22650	-40.31	20230808	11130	21.47	20240418	3.19	N	023160	500	132 억	2108332	N	N	185	N	N
40	20240624	100344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13600	-150	5	-1.09	7897340360	574235	3.19	13580	14040	13530	17870	9630	13750	13752.81	7.96	13066	16903	15326	14473	12896	12043	14900	12470	133	4120	500	10170	10	1	26500000	3604	6.54	0.67	12	2.17	2078.00	20378.00	22650	20230808	-39.96	11130	20240418	22.19	16050	-15.26	20240621	11130	22.19	20240418	22650	-39.96	20230808	11130	22.19	20240418	3.19	N	023160	500	132 억	2108332	N	N	185	N	N
41	20240624	090343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13750	0	3	0.00	1272457560	93230	0.52	13580	13800	13530	17870	9630	13750	13647.29	7.96	5029	16903	15326	14473	12896	12043	14900	12470	133	4120	500	10170	10	1	26500000	3644	6.62	0.67	12	0.35	2078.00	20378.00	22650	20230808	-39.29	11130	20240418	23.54	16050	-14.33	20240621	11130	23.54	20240418	22650	-39.29	20230808	11130	23.54	20240418	3.19	N	023160	500	132 억	2108332	N	N	185	N	N
42	20240621	160333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13750	350	2	2.61	268179429100	17927846	253.71	14250	16050	13620	17420	9380	13400	14959.31	8.07	-30343	14620	14010	13190	12580	11760	14315	12885	133	4020	500	9910	10	1	26500000	3644	6.62	0.67	12	67.65	2078.00	20378.00	22650	20230808	-39.29	11130	20240418	23.54	16050	-14.33	20240621	11130	23.54	20240418	22650	-39.29	20230808	11130	23.54	20240418	3.01	N	023160	500	132 억	2138361	N	N	185	N	N
43	20240621	150333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13850	450	2	3.36	263749005440	17604859	249.14	14250	16050	13780	17420	9380	13400	14981.62	8.07	-115419	14620	14010	13190	12580	11760	14315	12885	133	4020	500	9910	10	1	26500000	3670	6.67	0.68	12	66.43	2078.00	20378.00	22650	20230808	-38.85	11130	20240418	24.44	16050	-13.71	20240621	11130	24.44	20240418	22650	-38.85	20230808	11130	24.44	20240418	3.01	N	023160	500	132 억	2138361	N	N	59	N	N
44	20240621	140333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14320	920	2	6.87	253501569870	16871256	238.76	14250	16050	13990	17420	9380	13400	15025.66	8.07	-173977	14620	14010	13190	12580	11760	14315	12885	133	4020	500	9910	10	1	26500000	3795	6.89	0.70	12	63.67	2078.00	20378.00	22650	20230808	-36.78	11130	20240418	28.66	16050	-10.78	20240621	11130	28.66	20240418	22650	-36.78	20230808	11130	28.66	20240418	3.01	N	023160	500	132 억	2138361	N	N	59	N	N
45	20240621	130334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14280	880	2	6.57	247724016850	16468218	233.06	14250	16050	13990	17420	9380	13400	15042.57	8.07	-177332	14620	14010	13190	12580	11760	14315	12885	133	4020	500	9910	10	1	26500000	3784	6.87	0.70	12	62.14	2078.00	20378.00	22650	20230808	-36.95	11130	20240418	28.30	16050	-11.03	20240621	11130	28.30	20240418	22650	-36.95	20230808	11130	28.30	20240418	3.01	N	023160	500	132 억	2138361	N	N	59	N	N
46	20240621	120334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14630	1230	2	9.18	232130757910	15391660	217.82	14250	16050	13990	17420	9380	13400	15081.61	8.07	-165422	14620	14010	13190	12580	11760	14315	12885	133	4020	500	9910	10	1	26500000	3877	7.04	0.72	12	58.08	2078.00	20378.00	22650	20230808	-35.41	11130	20240418	31.45	16050	-8.85	20240621	11130	31.45	20240418	22650	-35.41	20230808	11130	31.45	20240418	3.01	N	023160	500	132 억	2138361	N	N	59	N	N
47	20240621	110334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14370	970	2	7.24	215380240220	14226057	201.33	14250	16050	14150	17420	9380	13400	15139.86	8.07	-167265	14620	14010	13190	12580	11760	14315	12885	133	4020	500	9910	10	1	26500000	3808	6.92	0.71	12	53.68	2078.00	20378.00	22650	20230808	-36.56	11130	20240418	29.11	16050	-10.47	20240621	11130	29.11	20240418	22650	-36.56	20230808	11130	29.11	20240418	3.01	N	023160	500	132 억	2138361	N	N	59	N	N
48	20240621	100332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15250	1850	2	13.81	181455690130	11895643	168.35	14250	16050	14240	17420	9380	13400	15253.99	8.07	-165508	14620	14010	13190	12580	11760	14315	12885	133	4020	500	9910	10	1	26500000	4041	7.34	0.75	12	44.89	2078.00	20378.00	22650	20230808	-32.67	11130	20240418	37.02	16050	-4.98	20240621	11130	37.02	20240418	22650	-32.67	20230808	11130	37.02	20240418	3.01	N	023160	500	132 억	2138361	N	N	59	N	N
49	20240621	090334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14910	1510	2	11.27	37102693810	2532918	35.85	14250	15000	14240	17420	9380	13400	14648.28	8.07	-81854	14620	14010	13190	12580	11760	14315	12885	133	4020	500	9910	10	1	26500000	3951	7.18	0.73	12	9.56	2078.00	20378.00	22650	20230808	-34.17	11130	20240418	33.96	15000	-0.60	20240621	11130	33.96	20240418	22650	-34.17	20230808	11130	33.96	20240418	3.01	N	023160	500	132 억	2138361	N	N	59	N	N
50	20240620	160332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13400	900	2	7.20	87427381080	6652763	171.73	13010	13800	12370	16250	8750	12500	13141.02	8.79	-174544	14040	13270	12490	11720	10940	13655	12105	133	3750	500	9250	10	1	26500000	3551	6.45	0.66	12	25.10	2078.00	20378.00	22650	20230808	-40.84	11130	20240418	20.40	14750	-9.15	20240105	11130	20.40	20240418	22650	-40.84	20230808	11130	20.40	20240418	2.99	N	023160	500	132 억	2329461	N	N	59	N	N
51	20240620	150333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13540	1040	2	8.32	82363365080	6275763	162.00	13010	13800	12370	16250	8750	12500	13124.17	8.79	-184955	14040	13270	12490	11720	10940	13655	12105	133	3750	500	9250	10	1	26500000	3588	6.52	0.66	12	23.68	2078.00	20378.00	22650	20230808	-40.22	11130	20240418	21.65	14750	-8.20	20240105	11130	21.65	20240418	22650	-40.22	20230808	11130	21.65	20240418	2.99	N	023160	500	132 억	2329461	N	N	2717	N	N
52	20240620	140333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13050	550	2	4.40	45268200950	3520412	90.87	13010	13300	12370	16250	8750	12500	12858.91	8.79	-39445	14040	13270	12490	11720	10940	13655	12105	133	3750	500	9250	10	1	26500000	3458	6.28	0.64	12	13.28	2078.00	20378.00	22650	20230808	-42.38	11130	20240418	17.25	14750	-11.53	20240105	11130	17.25	20240418	22650	-42.38	20230808	11130	17.25	20240418	2.99	N	023160	500	132 억	2329461	N	N	2717	N	N
53	20240620	130333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12780	280	2	2.24	35417431100	2763580	71.34	13010	13300	12370	16250	8750	12500	12815.93	8.79	-47239	14040	13270	12490	11720	10940	13655	12105	133	3750	500	9250	10	1	26500000	3387	6.15	0.63	12	10.43	2078.00	20378.00	22650	20230808	-43.58	11130	20240418	14.82	14750	-13.36	20240105	11130	14.82	20240418	22650	-43.58	20230808	11130	14.82	20240418	2.99	N	023160	500	132 억	2329461	N	N	2717	N	N
54	20240620	120332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12640	140	2	1.12	32919003950	2568154	66.29	13010	13300	12370	16250	8750	12500	12818.32	8.79	-61772	14040	13270	12490	11720	10940	13655	12105	133	3750	500	9250	10	1	26500000	3350	6.08	0.62	12	9.69	2078.00	20378.00	22650	20230808	-44.19	11130	20240418	13.57	14750	-14.31	20240105	11130	13.57	20240418	22650	-44.19	20230808	11130	13.57	20240418	2.99	N	023160	500	132 억	2329461	N	N	2717	N	N
55	20240620	110333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12670	170	2	1.36	28349694890	2210923	57.07	13010	13300	12370	16250	8750	12500	12822.75	8.79	-62064	14040	13270	12490	11720	10940	13655	12105	133	3750	500	9250	10	1	26500000	3358	6.10	0.62	12	8.34	2078.00	20378.00	22650	20230808	-44.06	11130	20240418	13.84	14750	-14.10	20240105	11130	13.84	20240418	22650	-44.06	20230808	11130	13.84	20240418	2.99	N	023160	500	132 억	2329461	N	N	2717	N	N
56	20240620	100334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12700	200	2	1.60	13710246170	1074773	27.74	13010	13120	12370	16250	8750	12500	12756.72	8.79	-51881	14040	13270	12490	11720	10940	13655	12105	133	3750	500	9250	10	1	26500000	3366	6.11	0.62	12	4.06	2078.00	20378.00	22650	20230808	-43.93	11130	20240418	14.11	14750	-13.90	20240105	11130	14.11	20240418	22650	-43.93	20230808	11130	14.11	20240418	2.99	N	023160	500	132 억	2329461	N	N	2717	N	N
57	20240620	090337	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12570	70	2	0.56	3332876060	260399	6.72	13010	13090	12500	16250	8750	12500	12800.61	8.79	-15682	14040	13270	12490	11720	10940	13655	12105	133	3750	500	9250	10	1	26500000	3331	6.05	0.62	12	0.98	2078.00	20378.00	22650	20230808	-44.50	11130	20240418	12.94	14750	-14.78	20240105	11130	12.94	20240418	22650	-44.50	20230808	11130	12.94	20240418	2.99	N	023160	500	132 억	2329461	N	N	2717	N	N
58	20240619	160331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12500	810	2	6.93	48694242070	3841429	1720.56	11710	13260	11710	15190	8190	11690	12676.18	9.08	-73920	12410	12050	11860	11500	11310	11955	11405	133	3500	500	8650	10	1	26500000	3313	6.02	0.61	12	14.50	2078.00	20378.00	22650	20230808	-44.81	11130	20240418	12.31	14750	-15.25	20240105	11130	12.31	20240418	22650	-44.81	20230808	11130	12.31	20240418	2.95	N	023160	500	132 억	2405693	N	N	2717	N	N
59	20240619	150330	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12480	790	2	6.76	46639838030	3676873	1646.86	11710	13260	11710	15190	8190	11690	12684.65	9.08	-92554	12410	12050	11860	11500	11310	11955	11405	133	3500	500	8650	10	1	26500000	3307	6.01	0.61	12	13.87	2078.00	20378.00	22650	20230808	-44.90	11130	20240418	12.13	14750	-15.39	20240105	11130	12.13	20240418	22650	-44.90	20230808	11130	12.13	20240418	2.95	N	023160	500	132 억	2405693	N	N	57	N	N
60	20240619	140334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12700	1010	2	8.64	36664285780	2883269	1291.41	11710	13260	11710	15190	8190	11690	12716.22	9.08	-78442	12410	12050	11860	11500	11310	11955	11405	133	3500	500	8650	10	1	26500000	3366	6.11	0.62	12	10.88	2078.00	20378.00	22650	20230808	-43.93	11130	20240418	14.11	14750	-13.90	20240105	11130	14.11	20240418	22650	-43.93	20230808	11130	14.11	20240418	2.95	N	023160	500	132 억	2405693	N	N	57	N	N
61	20240619	130332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12110	420	2	3.59	3901209300	323595	144.94	11710	12220	11710	15190	8190	11690	12055.84	9.08	74017	12410	12050	11860	11500	11310	11955	11405	133	3500	500	8650	10	1	26500000	3209	5.83	0.59	12	1.22	2078.00	20378.00	22650	20230808	-46.53	11130	20240418	8.81	14750	-17.90	20240105	11130	8.81	20240418	22650	-46.53	20230808	11130	8.81	20240418	2.95	N	023160	500	132 억	2405693	N	N	57	N	N
62	20240619	120330	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12060	370	2	3.17	3261838710	270953	121.36	11710	12200	11710	15190	8190	11690	12038.39	9.08	61565	12410	12050	11860	11500	11310	11955	11405	133	3500	500	8650	10	1	26500000	3196	5.80	0.59	12	1.02	2078.00	20378.00	22650	20230808	-46.75	11130	20240418	8.36	14750	-18.24	20240105	11130	8.36	20240418	22650	-46.75	20230808	11130	8.36	20240418	2.95	N	023160	500	132 억	2405693	N	N	57	N	N
63	20240619	110332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12140	450	2	3.85	2613731090	217307	97.33	11710	12200	11710	15190	8190	11690	12027.83	9.08	53264	12410	12050	11860	11500	11310	11955	11405	133	3500	500	8650	10	1	26500000	3217	5.84	0.60	12	0.82	2078.00	20378.00	22650	20230808	-46.40	11130	20240418	9.07	14750	-17.69	20240105	11130	9.07	20240418	22650	-46.40	20230808	11130	9.07	20240418	2.95	N	023160	500	132 억	2405693	N	N	57	N	N
64	20240619	100334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12000	310	2	2.65	1287545810	107670	48.22	11710	12060	11710	15190	8190	11690	11958.26	9.08	27017	12410	12050	11860	11500	11310	11955	11405	133	3500	500	8650	10	1	26500000	3180	5.77	0.59	12	0.41	2078.00	20378.00	22650	20230808	-47.02	11130	20240418	7.82	14750	-18.64	20240105	11130	7.82	20240418	22650	-47.02	20230808	11130	7.82	20240418	2.95	N	023160	500	132 억	2405693	N	N	57	N	N
65	20240619	090337	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11800	110	2	0.94	41836870	3556	1.59	11710	11800	11710	15190	8190	11690	11765.17	9.08	394	12410	12050	11860	11500	11310	11955	11405	133	3500	500	8650	10	1	26500000	3127	5.68	0.58	12	0.01	2078.00	20378.00	22650	20230808	-47.90	11130	20240418	6.02	14750	-20.00	20240105	11130	6.02	20240418	22650	-47.90	20230808	11130	6.02	20240418	2.95	N	023160	500	132 억	2405693	N	N	57	N	N
66	20240618	160330	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11690	-200	5	-1.68	2627579980	222472	95.60	11900	12220	11670	15450	8330	11890	11811.03	9.25	-74792	12196	12042	11936	11782	11676	11990	11730	133	3560	500	8790	10	1	26500000	3098	5.63	0.57	12	0.84	2078.00	20378.00	22650	20230808	-48.39	11130	20240418	5.03	14750	-20.75	20240105	11130	5.03	20240418	22650	-48.39	20230808	11130	5.03	20240418	3.07	N	023160	500	132 억	2450225	N	N	57	N	N
67	20240618	150328	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11720	-170	5	-1.43	2225323970	188079	80.82	11900	12220	11710	15450	8330	11890	11831.86	9.25	-55541	12196	12042	11936	11782	11676	11990	11730	133	3560	500	8790	10	1	26500000	3106	5.64	0.58	12	0.71	2078.00	20378.00	22650	20230808	-48.26	11130	20240418	5.30	14750	-20.54	20240105	11130	5.30	20240418	22650	-48.26	20230808	11130	5.30	20240418	3.07	N	023160	500	132 억	2450225	N	N	2691	N	N
68	20240618	140329	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11770	-120	5	-1.01	1737771290	146552	62.98	11900	12220	11720	15450	8330	11890	11857.71	9.25	-26560	12196	12042	11936	11782	11676	11990	11730	133	3560	500	8790	10	1	26500000	3119	5.66	0.58	12	0.55	2078.00	20378.00	22650	20230808	-48.04	11130	20240418	5.75	14750	-20.20	20240105	11130	5.75	20240418	22650	-48.04	20230808	11130	5.75	20240418	3.07	N	023160	500	132 억	2450225	N	N	2691	N	N
69	20240618	130332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11780	-110	5	-0.93	1566775720	132024	56.73	11900	12220	11720	15450	8330	11890	11867.36	9.25	-20019	12196	12042	11936	11782	11676	11990	11730	133	3560	500	8790	10	1	26500000	3122	5.67	0.58	12	0.50	2078.00	20378.00	22650	20230808	-47.99	11130	20240418	5.84	14750	-20.14	20240105	11130	5.84	20240418	22650	-47.99	20230808	11130	5.84	20240418	3.07	N	023160	500	132 억	2450225	N	N	2691	N	N
70	20240618	120331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11790	-100	5	-0.84	1281133540	107732	46.30	11900	12220	11750	15450	8330	11890	11891.86	9.25	-17198	12196	12042	11936	11782	11676	11990	11730	133	3560	500	8790	10	1	26500000	3124	5.67	0.58	12	0.41	2078.00	20378.00	22650	20230808	-47.95	11130	20240418	5.93	14750	-20.07	20240105	11130	5.93	20240418	22650	-47.95	20230808	11130	5.93	20240418	3.07	N	023160	500	132 억	2450225	N	N	2691	N	N
71	20240618	110329	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11850	-40	5	-0.34	1088567280	91425	39.29	11900	12220	11750	15450	8330	11890	11906.67	9.25	-15083	12196	12042	11936	11782	11676	11990	11730	133	3560	500	8790	10	1	26500000	3140	5.70	0.58	12	0.34	2078.00	20378.00	22650	20230808	-47.68	11130	20240418	6.47	14750	-19.66	20240105	11130	6.47	20240418	22650	-47.68	20230808	11130	6.47	20240418	3.07	N	023160	500	132 억	2450225	N	N	2691	N	N
72	20240618	100330	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11900	10	2	0.08	706274210	59185	25.43	11900	12220	11810	15450	8330	11890	11933.33	9.25	-8909	12196	12042	11936	11782	11676	11990	11730	133	3560	500	8790	10	1	26500000	3154	5.73	0.58	12	0.22	2078.00	20378.00	22650	20230808	-47.46	11130	20240418	6.92	14750	-19.32	20240105	11130	6.92	20240418	22650	-47.46	20230808	11130	6.92	20240418	3.07	N	023160	500	132 억	2450225	N	N	2691	N	N
73	20240618	090333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11840	-50	5	-0.42	75652070	6379	2.74	11900	11900	11810	15450	8330	11890	11859.55	9.25	-5137	12196	12042	11936	11782	11676	11990	11730	133	3560	500	8790	10	1	26500000	3138	5.70	0.58	12	0.02	2078.00	20378.00	22650	20230808	-47.73	11130	20240418	6.38	14750	-19.73	20240105	11130	6.38	20240418	22650	-47.73	20230808	11130	6.38	20240418	3.07	N	023160	500	132 억	2450225	N	N	2691	N	N
74	20240617	160328	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11890	-150	5	-1.25	2747224020	230312	39.89	12090	12090	11830	15650	8430	12040	11928.33	9.36	-30951	12320	12180	11910	11770	11500	12250	11840	133	3610	500	8900	10	1	26500000	3151	5.72	0.58	12	0.87	2078.00	20378.00	22650	20230808	-47.51	11130	20240418	6.83	14750	-19.39	20240105	11130	6.83	20240418	22650	-47.51	20230808	11130	6.83	20240418	2.99	N	023160	500	132 억	2480858	N	N	2691	N	N
75	20240617	150332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11900	-140	5	-1.16	2597637460	217713	37.71	12090	12090	11830	15650	8430	12040	11931.45	9.36	-24459	12320	12180	11910	11770	11500	12250	11840	133	3610	500	8900	10	1	26500000	3154	5.73	0.58	12	0.82	2078.00	20378.00	22650	20230808	-47.46	11130	20240418	6.92	14750	-19.32	20240105	11130	6.92	20240418	22650	-47.46	20230808	11130	6.92	20240418	2.99	N	023160	500	132 억	2480858	N	N	4830	N	N
76	20240617	140327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11890	-150	5	-1.25	2249472570	188413	32.64	12090	12090	11830	15650	8430	12040	11939.03	9.36	-17080	12320	12180	11910	11770	11500	12250	11840	133	3610	500	8900	10	1	26500000	3151	5.72	0.58	12	0.71	2078.00	20378.00	22650	20230808	-47.51	11130	20240418	6.83	14750	-19.39	20240105	11130	6.83	20240418	22650	-47.51	20230808	11130	6.83	20240418	2.99	N	023160	500	132 억	2480858	N	N	4830	N	N
77	20240617	130326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11910	-130	5	-1.08	1947882800	163100	28.25	12090	12090	11830	15650	8430	12040	11942.85	9.36	-16174	12320	12180	11910	11770	11500	12250	11840	133	3610	500	8900	10	1	26500000	3156	5.73	0.58	12	0.62	2078.00	20378.00	22650	20230808	-47.42	11130	20240418	7.01	14750	-19.25	20240105	11130	7.01	20240418	22650	-47.42	20230808	11130	7.01	20240418	2.99	N	023160	500	132 억	2480858	N	N	4830	N	N
78	20240617	120327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11890	-150	5	-1.25	1670282340	139764	24.21	12090	12090	11830	15650	8430	12040	11950.70	9.36	-15666	12320	12180	11910	11770	11500	12250	11840	133	3610	500	8900	10	1	26500000	3151	5.72	0.58	12	0.53	2078.00	20378.00	22650	20230808	-47.51	11130	20240418	6.83	14750	-19.39	20240105	11130	6.83	20240418	22650	-47.51	20230808	11130	6.83	20240418	2.99	N	023160	500	132 억	2480858	N	N	4830	N	N
79	20240617	110325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12020	-20	5	-0.17	1348899630	112937	19.56	12090	12090	11830	15650	8430	12040	11943.78	9.36	-11629	12320	12180	11910	11770	11500	12250	11840	133	3610	500	8900	10	1	26500000	3185	5.78	0.59	12	0.43	2078.00	20378.00	22650	20230808	-46.93	11130	20240418	8.00	14750	-18.51	20240105	11130	8.00	20240418	22650	-46.93	20230808	11130	8.00	20240418	2.99	N	023160	500	132 억	2480858	N	N	4830	N	N
80	20240617	100328	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11880	-160	5	-1.33	775181270	65111	11.28	12090	12090	11830	15650	8430	12040	11905.43	9.36	-16222	12320	12180	11910	11770	11500	12250	11840	133	3610	500	8900	10	1	26500000	3148	5.72	0.58	12	0.25	2078.00	20378.00	22650	20230808	-47.55	11130	20240418	6.74	14750	-19.46	20240105	11130	6.74	20240418	22650	-47.55	20230808	11130	6.74	20240418	2.99	N	023160	500	132 억	2480858	N	N	4830	N	N
81	20240617	090328	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11920	-120	5	-1.00	157452520	13111	2.27	12090	12090	11890	15650	8430	12040	12009.08	9.36	-6041	12320	12180	11910	11770	11500	12250	11840	133	3610	500	8900	10	1	26500000	3159	5.74	0.58	12	0.05	2078.00	20378.00	22650	20230808	-47.37	11130	20240418	7.10	14750	-19.19	20240105	11130	7.10	20240418	22650	-47.37	20230808	11130	7.10	20240418	2.99	N	023160	500	132 억	2480858	N	N	4830	N	N
82	20240614	160303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12040	370	2	3.17	6820926760	576145	226.60	11700	12050	11640	15170	8170	11670	11838.57	9.18	132126	11990	11830	11740	11580	11490	11785	11535	133	3500	500	8630	10	1	26500000	3191	5.79	0.59	12	2.17	2078.00	20378.00	22650	20230808	-46.84	11130	20240418	8.18	14750	-18.37	20240105	11130	8.18	20240418	22650	-46.84	20230808	11130	8.18	20240418	2.92	N	023160	500	132 억	2433404	N	N	4830	N	N
83	20240614	150303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12040	370	2	3.17	6118203360	517729	203.63	11700	12040	11640	15170	8170	11670	11817.39	9.18	112339	11990	11830	11740	11580	11490	11785	11535	133	3500	500	8630	10	1	26500000	3191	5.79	0.59	12	1.95	2078.00	20378.00	22650	20230808	-46.84	11130	20240418	8.18	14750	-18.37	20240105	11130	8.18	20240418	22650	-46.84	20230808	11130	8.18	20240418	2.92	N	023160	500	132 억	2433404	N	N	1945	N	N
84	20240614	140303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11680	10	2	0.09	4336954280	367767	144.65	11700	12020	11640	15170	8170	11670	11792.68	9.18	24034	11990	11830	11740	11580	11490	11785	11535	133	3500	500	8630	10	1	26500000	3095	5.62	0.57	12	1.39	2078.00	20378.00	22650	20230808	-48.43	11130	20240418	4.94	14750	-20.81	20240105	11130	4.94	20240418	22650	-48.43	20230808	11130	4.94	20240418	2.92	N	023160	500	132 억	2433404	N	N	1945	N	N
85	20240614	130303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11680	10	2	0.09	3613438920	305741	120.25	11700	12020	11660	15170	8170	11670	11818.64	9.18	4012	11990	11830	11740	11580	11490	11785	11535	133	3500	500	8630	10	1	26500000	3095	5.62	0.57	12	1.15	2078.00	20378.00	22650	20230808	-48.43	11130	20240418	4.94	14750	-20.81	20240105	11130	4.94	20240418	22650	-48.43	20230808	11130	4.94	20240418	2.92	N	023160	500	132 억	2433404	N	N	1945	N	N
86	20240614	120304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11700	30	2	0.26	3125594710	264014	103.84	11700	12020	11660	15170	8170	11670	11838.77	9.18	-9473	11990	11830	11740	11580	11490	11785	11535	133	3500	500	8630	10	1	26500000	3101	5.63	0.57	12	1.00	2078.00	20378.00	22650	20230808	-48.34	11130	20240418	5.12	14750	-20.68	20240105	11130	5.12	20240418	22650	-48.34	20230808	11130	5.12	20240418	2.92	N	023160	500	132 억	2433404	N	N	1945	N	N
87	20240614	110322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11720	50	2	0.43	2510682480	211499	83.18	11700	12020	11660	15170	8170	11670	11870.92	9.18	-924	11990	11830	11740	11580	11490	11785	11535	133	3500	500	8630	10	1	26500000	3106	5.64	0.58	12	0.80	2078.00	20378.00	22650	20230808	-48.26	11130	20240418	5.30	14750	-20.54	20240105	11130	5.30	20240418	22650	-48.26	20230808	11130	5.30	20240418	2.92	N	023160	500	132 억	2433404	N	N	1945	N	N
88	20240614	100322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11930	260	2	2.23	1607607570	135096	53.13	11700	12020	11660	15170	8170	11670	11899.79	9.18	22586	11990	11830	11740	11580	11490	11785	11535	133	3500	500	8630	10	1	26500000	3161	5.74	0.59	12	0.51	2078.00	20378.00	22650	20230808	-47.33	11130	20240418	7.19	14750	-19.12	20240105	11130	7.19	20240418	22650	-47.33	20230808	11130	7.19	20240418	2.92	N	023160	500	132 억	2433404	N	N	1945	N	N
89	20240614	090324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11660	-10	5	-0.09	84712740	7259	2.86	11700	11700	11660	15170	8170	11670	11670.03	9.18	351	11990	11830	11740	11580	11490	11785	11535	133	3500	500	8630	10	1	26500000	3090	5.61	0.57	12	0.03	2078.00	20378.00	22650	20230808	-48.52	11130	20240418	4.76	14750	-20.95	20240105	11130	4.76	20240418	22650	-48.52	20230808	11130	4.76	20240418	2.92	N	023160	500	132 억	2433404	N	N	1945	N	N
90	20240613	160320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11670	-60	5	-0.51	2953450310	251482	78.69	11800	11900	11650	15240	8220	11730	11744.24	9.24	-11915	12070	11900	11760	11590	11450	11830	11520	133	3510	500	8680	10	1	26500000	3093	5.62	0.57	12	0.95	2078.00	20378.00	22650	20230808	-48.48	11130	20240418	4.85	14750	-20.88	20240105	11130	4.85	20240418	22650	-48.48	20230808	11130	4.85	20240418	2.82	N	023160	500	132 억	2448541	N	N	1945	N	N
91	20240613	150326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11710	-20	5	-0.17	2744262390	233602	73.09	11800	11900	11650	15240	8220	11730	11747.60	9.24	-9304	12070	11900	11760	11590	11450	11830	11520	133	3510	500	8680	10	1	26500000	3103	5.64	0.57	12	0.88	2078.00	20378.00	22650	20230808	-48.30	11130	20240418	5.21	14750	-20.61	20240105	11130	5.21	20240418	22650	-48.30	20230808	11130	5.21	20240418	2.82	N	023160	500	132 억	2448541	N	N	97	N	N
92	20240613	140321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11740	10	2	0.09	2417196200	205608	64.34	11800	11900	11650	15240	8220	11730	11756.33	9.24	-12866	12070	11900	11760	11590	11450	11830	11520	133	3510	500	8680	10	1	26500000	3111	5.65	0.58	12	0.78	2078.00	20378.00	22650	20230808	-48.17	11130	20240418	5.48	14750	-20.41	20240105	11130	5.48	20240418	22650	-48.17	20230808	11130	5.48	20240418	2.82	N	023160	500	132 억	2448541	N	N	97	N	N
93	20240613	130323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11700	-30	5	-0.26	2045248760	173767	54.37	11800	11900	11660	15240	8220	11730	11770.06	9.24	-14114	12070	11900	11760	11590	11450	11830	11520	133	3510	500	8680	10	1	26500000	3101	5.63	0.57	12	0.66	2078.00	20378.00	22650	20230808	-48.34	11130	20240418	5.12	14750	-20.68	20240105	11130	5.12	20240418	22650	-48.34	20230808	11130	5.12	20240418	2.82	N	023160	500	132 억	2448541	N	N	97	N	N
94	20240613	120322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11700	-30	5	-0.26	1695863570	143860	45.01	11800	11900	11700	15240	8220	11730	11788.29	9.24	-13295	12070	11900	11760	11590	11450	11830	11520	133	3510	500	8680	10	1	26500000	3101	5.63	0.57	12	0.54	2078.00	20378.00	22650	20230808	-48.34	11130	20240418	5.12	14750	-20.68	20240105	11130	5.12	20240418	22650	-48.34	20230808	11130	5.12	20240418	2.82	N	023160	500	132 억	2448541	N	N	97	N	N
95	20240613	110319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11770	40	2	0.34	1312291600	111156	34.78	11800	11900	11710	15240	8220	11730	11805.85	9.24	-10866	12070	11900	11760	11590	11450	11830	11520	133	3510	500	8680	10	1	26500000	3119	5.66	0.58	12	0.42	2078.00	20378.00	22650	20230808	-48.04	11130	20240418	5.75	14750	-20.20	20240105	11130	5.75	20240418	22650	-48.04	20230808	11130	5.75	20240418	2.82	N	023160	500	132 억	2448541	N	N	97	N	N
96	20240613	100320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11860	130	2	1.11	837139300	70942	22.20	11800	11900	11710	15240	8220	11730	11800.33	9.24	-4676	12070	11900	11760	11590	11450	11830	11520	133	3510	500	8680	10	1	26500000	3143	5.71	0.58	12	0.27	2078.00	20378.00	22650	20230808	-47.64	11130	20240418	6.56	14750	-19.59	20240105	11130	6.56	20240418	22650	-47.64	20230808	11130	6.56	20240418	2.82	N	023160	500	132 억	2448541	N	N	97	N	N
97	20240613	090323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11750	20	2	0.17	55690200	4738	1.48	11800	11800	11710	15240	8220	11730	11753.95	9.24	-2399	12070	11900	11760	11590	11450	11830	11520	133	3510	500	8680	10	1	26500000	3114	5.65	0.58	12	0.02	2078.00	20378.00	22650	20230808	-48.12	11130	20240418	5.57	14750	-20.34	20240105	11130	5.57	20240418	22650	-48.12	20230808	11130	5.57	20240418	2.82	N	023160	500	132 억	2448541	N	N	97	N	N
98	20240612	160317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11730	30	2	0.26	3728087650	316713	58.44	11750	11930	11620	15210	8190	11700	11771.35	9.23	6983	12513	12106	11883	11476	11253	11995	11365	133	3510	500	8650	10	1	26500000	3108	5.64	0.58	12	1.20	2078.00	20378.00	22650	20230808	-48.21	11130	20240418	5.39	14750	-20.47	20240105	11130	5.39	20240418	22650	-48.21	20230808	11130	5.39	20240418	2.76	N	023160	500	132 억	2445976	N	N	97	N	N
99	20240612	150324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11740	40	2	0.34	3591004270	305029	56.28	11750	11930	11620	15210	8190	11700	11772.68	9.23	8598	12513	12106	11883	11476	11253	11995	11365	133	3510	500	8650	10	1	26500000	3111	5.65	0.58	12	1.15	2078.00	20378.00	22650	20230808	-48.17	11130	20240418	5.48	14750	-20.41	20240105	11130	5.48	20240418	22650	-48.17	20230808	11130	5.48	20240418	2.76	N	023160	500	132 억	2445976	N	N	0	N	N
100	20240612	140319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11630	-70	5	-0.60	3130953670	265698	49.03	11750	11930	11620	15210	8190	11700	11783.90	9.23	-350	12513	12106	11883	11476	11253	11995	11365	133	3510	500	8650	10	1	26500000	3082	5.60	0.57	12	1.00	2078.00	20378.00	22650	20230808	-48.65	11130	20240418	4.49	14750	-21.15	20240105	11130	4.49	20240418	22650	-48.65	20230808	11130	4.49	20240418	2.76	N	023160	500	132 억	2445976	N	N	0	N	N
101	20240612	130319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11690	-10	5	-0.09	2600127400	220155	40.62	11750	11930	11670	15210	8190	11700	11810.47	9.23	1907	12513	12106	11883	11476	11253	11995	11365	133	3510	500	8650	10	1	26500000	3098	5.63	0.57	12	0.83	2078.00	20378.00	22650	20230808	-48.39	11130	20240418	5.03	14750	-20.75	20240105	11130	5.03	20240418	22650	-48.39	20230808	11130	5.03	20240418	2.76	N	023160	500	132 억	2445976	N	N	0	N	N
102	20240612	120319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11720	20	2	0.17	2248783290	190138	35.08	11750	11930	11670	15210	8190	11700	11827.14	9.23	6420	12513	12106	11883	11476	11253	11995	11365	133	3510	500	8650	10	1	26500000	3106	5.64	0.58	12	0.72	2078.00	20378.00	22650	20230808	-48.26	11130	20240418	5.30	14750	-20.54	20240105	11130	5.30	20240418	22650	-48.26	20230808	11130	5.30	20240418	2.76	N	023160	500	132 억	2445976	N	N	0	N	N
103	20240612	110318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11860	160	2	1.37	1733980790	146383	27.01	11750	11930	11670	15210	8190	11700	11845.56	9.23	8077	12513	12106	11883	11476	11253	11995	11365	133	3510	500	8650	10	1	26500000	3143	5.71	0.58	12	0.55	2078.00	20378.00	22650	20230808	-47.64	11130	20240418	6.56	14750	-19.59	20240105	11130	6.56	20240418	22650	-47.64	20230808	11130	6.56	20240418	2.76	N	023160	500	132 억	2445976	N	N	0	N	N
104	20240612	100319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11920	220	2	1.88	1231728200	104077	19.20	11750	11930	11670	15210	8190	11700	11834.84	9.23	1782	12513	12106	11883	11476	11253	11995	11365	133	3510	500	8650	10	1	26500000	3159	5.74	0.58	12	0.39	2078.00	20378.00	22650	20230808	-47.37	11130	20240418	7.10	14750	-19.19	20240105	11130	7.10	20240418	22650	-47.37	20230808	11130	7.10	20240418	2.76	N	023160	500	132 억	2445976	N	N	0	N	N
105	20240612	090319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11710	10	2	0.09	80124990	6835	1.26	11750	11760	11670	15210	8190	11700	11722.92	9.23	-2897	12513	12106	11883	11476	11253	11995	11365	133	3510	500	8650	10	1	26500000	3103	5.64	0.57	12	0.03	2078.00	20378.00	22650	20230808	-48.30	11130	20240418	5.21	14750	-20.61	20240105	11130	5.21	20240418	22650	-48.30	20230808	11130	5.21	20240418	2.76	N	023160	500	132 억	2445976	N	N	0	N	N
106	20240610	160316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12200	-60	5	-0.49	2786713530	227437	35.88	12410	12570	12040	15930	8590	12260	12252.70	9.88	-37920	13193	12726	12483	12016	11773	12605	11895	133	3670	500	9070	10	1	26500000	3233	5.87	0.60	12	0.86	2078.00	20378.00	22650	20230808	-46.14	11130	20240418	9.61	14750	-17.29	20240105	11130	9.61	20240418	22650	-46.14	20230808	11130	9.61	20240418	2.66	N	023160	500	132 억	2617836	N	N	4	N	N
107	20240610	150318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12210	-50	5	-0.41	2634045120	214920	33.91	12410	12570	12040	15930	8590	12260	12255.93	9.88	-37332	13193	12726	12483	12016	11773	12605	11895	133	3670	500	9070	10	1	26500000	3236	5.88	0.60	12	0.81	2078.00	20378.00	22650	20230808	-46.09	11130	20240418	9.70	14750	-17.22	20240105	11130	9.70	20240418	22650	-46.09	20230808	11130	9.70	20240418	2.66	N	023160	500	132 억	2617836	N	N	414	N	N
108	20240610	140317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12130	-130	5	-1.06	2397544610	195485	30.84	12410	12570	12040	15930	8590	12260	12264.60	9.88	-42361	13193	12726	12483	12016	11773	12605	11895	133	3670	500	9070	10	1	26500000	3214	5.84	0.60	12	0.74	2078.00	20378.00	22650	20230808	-46.45	11130	20240418	8.98	14750	-17.76	20240105	11130	8.98	20240418	22650	-46.45	20230808	11130	8.98	20240418	2.66	N	023160	500	132 억	2617836	N	N	414	N	N
109	20240610	130317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12160	-100	5	-0.82	2274795590	185364	29.25	12410	12570	12040	15930	8590	12260	12272.05	9.88	-39811	13193	12726	12483	12016	11773	12605	11895	133	3670	500	9070	10	1	26500000	3222	5.85	0.60	12	0.70	2078.00	20378.00	22650	20230808	-46.31	11130	20240418	9.25	14750	-17.56	20240105	11130	9.25	20240418	22650	-46.31	20230808	11130	9.25	20240418	2.66	N	023160	500	132 억	2617836	N	N	414	N	N
110	20240610	120317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12070	-190	5	-1.55	2061410190	167742	26.47	12410	12570	12060	15930	8590	12260	12289.17	9.88	-30135	13193	12726	12483	12016	11773	12605	11895	133	3670	500	9070	10	1	26500000	3199	5.81	0.59	12	0.63	2078.00	20378.00	22650	20230808	-46.71	11130	20240418	8.45	14750	-18.17	20240105	11130	8.45	20240418	22650	-46.71	20230808	11130	8.45	20240418	2.66	N	023160	500	132 억	2617836	N	N	414	N	N
111	20240610	110319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12190	-70	5	-0.57	1707230020	138519	21.85	12410	12570	12090	15930	8590	12260	12324.88	9.88	-21652	13193	12726	12483	12016	11773	12605	11895	133	3670	500	9070	10	1	26500000	3230	5.87	0.60	12	0.52	2078.00	20378.00	22650	20230808	-46.18	11130	20240418	9.52	14750	-17.36	20240105	11130	9.52	20240418	22650	-46.18	20230808	11130	9.52	20240418	2.66	N	023160	500	132 억	2617836	N	N	414	N	N
112	20240610	100319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12340	80	2	0.65	999815810	80434	12.69	12410	12570	12310	15930	8590	12260	12430.26	9.88	-19060	13193	12726	12483	12016	11773	12605	11895	133	3670	500	9070	10	1	26500000	3270	5.94	0.61	12	0.30	2078.00	20378.00	22650	20230808	-45.52	11130	20240418	10.87	14750	-16.34	20240105	11130	10.87	20240418	22650	-45.52	20230808	11130	10.87	20240418	2.66	N	023160	500	132 억	2617836	N	N	414	N	N
113	20240610	090322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12450	190	2	1.55	181847660	14638	2.31	12410	12470	12390	15930	8590	12260	12422.99	9.88	-369	13193	12726	12483	12016	11773	12605	11895	133	3670	500	9070	10	1	26500000	3299	5.99	0.61	12	0.06	2078.00	20378.00	22650	20230808	-45.03	11130	20240418	11.86	14750	-15.59	20240105	11130	11.86	20240418	22650	-45.03	20230808	11130	11.86	20240418	2.66	N	023160	500	132 억	2617836	N	N	414	N	N
114	20240607	160326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12260	-420	5	-3.31	7846530060	624462	67.34	12720	12950	12240	16480	8880	12680	12565.85	10.17	-81085	13160	12920	12510	12270	11860	13040	12390	133	3800	500	9380	10	1	26500000	3249	5.90	0.60	12	2.36	2078.00	20378.00	22650	20230808	-45.87	11130	20240418	10.15	14750	-16.88	20240105	11130	10.15	20240418	22650	-45.87	20230808	11130	10.15	20240418	2.77	N	023160	500	132 억	2694599	N	N	414	N	N
115	20240607	150328	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12300	-380	5	-3.00	7548378420	600160	64.72	12720	12950	12240	16480	8880	12680	12577.17	10.17	-77614	13160	12920	12510	12270	11860	13040	12390	133	3800	500	9380	10	1	26500000	3260	5.92	0.60	12	2.26	2078.00	20378.00	22650	20230808	-45.70	11130	20240418	10.51	14750	-16.61	20240105	11130	10.51	20240418	22650	-45.70	20230808	11130	10.51	20240418	2.77	N	023160	500	132 억	2694599	N	N	0	N	N
116	20240607	140326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12300	-380	5	-3.00	6767330980	536536	57.86	12720	12950	12270	16480	8880	12680	12612.93	10.17	-47060	13160	12920	12510	12270	11860	13040	12390	133	3800	500	9380	10	1	26500000	3260	5.92	0.60	12	2.02	2078.00	20378.00	22650	20230808	-45.70	11130	20240418	10.51	14750	-16.61	20240105	11130	10.51	20240418	22650	-45.70	20230808	11130	10.51	20240418	2.77	N	023160	500	132 억	2694599	N	N	0	N	N
117	20240607	130327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12400	-280	5	-2.21	6085566510	481298	51.90	12720	12950	12280	16480	8880	12680	12644.03	10.17	-35210	13160	12920	12510	12270	11860	13040	12390	133	3800	500	9380	10	1	26500000	3286	5.97	0.61	12	1.82	2078.00	20378.00	22650	20230808	-45.25	11130	20240418	11.41	14750	-15.93	20240105	11130	11.41	20240418	22650	-45.25	20230808	11130	11.41	20240418	2.77	N	023160	500	132 억	2694599	N	N	0	N	N
118	20240607	120326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12520	-160	5	-1.26	5752442920	454553	49.02	12720	12950	12280	16480	8880	12680	12655.13	10.17	-28676	13160	12920	12510	12270	11860	13040	12390	133	3800	500	9380	10	1	26500000	3318	6.03	0.61	12	1.72	2078.00	20378.00	22650	20230808	-44.72	11130	20240418	12.49	14750	-15.12	20240105	11130	12.49	20240418	22650	-44.72	20230808	11130	12.49	20240418	2.77	N	023160	500	132 억	2694599	N	N	0	N	N
119	20240607	110326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12520	-160	5	-1.26	4350092030	343635	37.05	12720	12950	12280	16480	8880	12680	12659.01	10.17	-7898	13160	12920	12510	12270	11860	13040	12390	133	3800	500	9380	10	1	26500000	3318	6.03	0.61	12	1.30	2078.00	20378.00	22650	20230808	-44.72	11130	20240418	12.49	14750	-15.12	20240105	11130	12.49	20240418	22650	-44.72	20230808	11130	12.49	20240418	2.77	N	023160	500	132 억	2694599	N	N	0	N	N
120	20240607	100326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12710	30	2	0.24	2414530390	188873	20.37	12720	12950	12630	16480	8880	12680	12784.22	10.17	15514	13160	12920	12510	12270	11860	13040	12390	133	3800	500	9380	10	1	26500000	3368	6.12	0.62	12	0.71	2078.00	20378.00	22650	20230808	-43.89	11130	20240418	14.20	14750	-13.83	20240105	11130	14.20	20240418	22650	-43.89	20230808	11130	14.20	20240418	2.77	N	023160	500	132 억	2694599	N	N	0	N	N
121	20240607	090323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12890	210	2	1.66	701683070	54634	5.89	12720	12950	12720	16480	8880	12680	12845.18	10.17	1486	13160	12920	12510	12270	11860	13040	12390	133	3800	500	9380	10	1	26500000	3416	6.20	0.63	12	0.21	2078.00	20378.00	22650	20230808	-43.09	11130	20240418	15.81	14750	-12.61	20240105	11130	15.81	20240418	22650	-43.09	20230808	11130	15.81	20240418	2.77	N	023160	500	132 억	2694599	N	N	0	N	N
122	20240605	160322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12680	70	2	0.56	11407678000	923320	55.18	12500	12750	12100	16390	8830	12610	12353.84	10.52	-116541	14070	13340	12970	12240	11870	13155	12055	133	3780	500	9330	10	1	26500000	3360	6.10	0.62	12	3.48	2078.00	20378.00	22650	20230808	-44.02	11130	20240418	13.93	14750	-14.03	20240105	11130	13.93	20240418	22650	-44.02	20230808	11130	13.93	20240418	2.47	N	023160	500	132 억	2789012	N	N	448	N	N
123	20240605	150323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12710	100	2	0.79	10417373190	845365	50.52	12500	12750	12100	16390	8830	12610	12322.91	10.52	-113324	14070	13340	12970	12240	11870	13155	12055	133	3780	500	9330	10	1	26500000	3368	6.12	0.62	12	3.19	2078.00	20378.00	22650	20230808	-43.89	11130	20240418	14.20	14750	-13.83	20240105	11130	14.20	20240418	22650	-43.89	20230808	11130	14.20	20240418	2.47	N	023160	500	132 억	2789012	N	N	448	N	N
124	20240605	140322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12420	-190	5	-1.51	8193958510	669105	39.99	12500	12620	12100	16390	8830	12610	12246.11	10.52	-115201	14070	13340	12970	12240	11870	13155	12055	133	3780	500	9330	10	1	26500000	3291	5.98	0.61	12	2.52	2078.00	20378.00	22650	20230808	-45.17	11130	20240418	11.59	14750	-15.80	20240105	11130	11.59	20240418	22650	-45.17	20230808	11130	11.59	20240418	2.47	N	023160	500	132 억	2789012	N	N	448	N	N
125	20240605	130324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12320	-290	5	-2.30	7262048980	593617	35.48	12500	12620	12100	16390	8830	12610	12233.52	10.52	-122505	14070	13340	12970	12240	11870	13155	12055	133	3780	500	9330	10	1	26500000	3265	5.93	0.60	12	2.24	2078.00	20378.00	22650	20230808	-45.61	11130	20240418	10.69	14750	-16.47	20240105	11130	10.69	20240418	22650	-45.61	20230808	11130	10.69	20240418	2.47	N	023160	500	132 억	2789012	N	N	448	N	N
126	20240605	120323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12160	-450	5	-3.57	6074516540	496976	29.70	12500	12620	12100	16390	8830	12610	12222.91	10.52	-108687	14070	13340	12970	12240	11870	13155	12055	133	3780	500	9330	10	1	26500000	3222	5.85	0.60	12	1.88	2078.00	20378.00	22650	20230808	-46.31	11130	20240418	9.25	14750	-17.56	20240105	11130	9.25	20240418	22650	-46.31	20230808	11130	9.25	20240418	2.47	N	023160	500	132 억	2789012	N	N	448	N	N
127	20240605	110324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12160	-450	5	-3.57	5131351780	419264	25.06	12500	12620	12100	16390	8830	12610	12238.89	10.52	-87106	14070	13340	12970	12240	11870	13155	12055	133	3780	500	9330	10	1	26500000	3222	5.85	0.60	12	1.58	2078.00	20378.00	22650	20230808	-46.31	11130	20240418	9.25	14750	-17.56	20240105	11130	9.25	20240418	22650	-46.31	20230808	11130	9.25	20240418	2.47	N	023160	500	132 억	2789012	N	N	448	N	N
128	20240605	100324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12130	-480	5	-3.81	3998100840	325947	19.48	12500	12620	12100	16390	8830	12610	12266.04	10.52	-61302	14070	13340	12970	12240	11870	13155	12055	133	3780	500	9330	10	1	26500000	3214	5.84	0.60	12	1.23	2078.00	20378.00	22650	20230808	-46.45	11130	20240418	8.98	14750	-17.76	20240105	11130	8.98	20240418	22650	-46.45	20230808	11130	8.98	20240418	2.47	N	023160	500	132 억	2789012	N	N	448	N	N
129	20240605	090323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12580	-30	5	-0.24	381380850	30459	1.82	12500	12620	12470	16390	8830	12610	12520.93	10.52	-3065	14070	13340	12970	12240	11870	13155	12055	133	3780	500	9330	10	1	26500000	3334	6.05	0.62	12	0.11	2078.00	20378.00	22650	20230808	-44.46	11130	20240418	13.03	14750	-14.71	20240105	11130	13.03	20240418	22650	-44.46	20230808	11130	13.03	20240418	2.47	N	023160	500	132 억	2789012	N	N	448	N	N
130	20240604	160320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12610	-580	5	-4.40	21871268820	1665341	39.38	13200	13700	12600	17140	9240	13190	13134.35	11.01	-134477	15596	14392	12986	11782	10376	14995	12385	133	3950	500	9760	10	1	26500000	3342	6.07	0.62	12	6.28	2078.00	20378.00	22650	20230808	-44.33	11130	20240418	13.30	14750	-14.51	20240105	11130	13.30	20240418	22650	-44.33	20230808	11130	13.30	20240418	2.49	N	023160	500	132 억	2916647	N	N	448	N	N
131	20240604	150321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12650	-540	5	-4.09	21286688830	1619051	38.28	13200	13700	12650	17140	9240	13190	13147.59	11.01	-144539	15596	14392	12986	11782	10376	14995	12385	133	3950	500	9760	10	1	26500000	3352	6.09	0.62	12	6.11	2078.00	20378.00	22650	20230808	-44.15	11130	20240418	13.66	14750	-14.24	20240105	11130	13.66	20240418	22650	-44.15	20230808	11130	13.66	20240418	2.49	N	023160	500	132 억	2916647	N	N	1277	N	N
132	20240604	140323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12880	-310	5	-2.35	19368546710	1469126	34.74	13200	13700	12850	17140	9240	13190	13183.71	11.01	-137333	15596	14392	12986	11782	10376	14995	12385	133	3950	500	9760	10	1	26500000	3413	6.20	0.63	12	5.54	2078.00	20378.00	22650	20230808	-43.13	11130	20240418	15.72	14750	-12.68	20240105	11130	15.72	20240418	22650	-43.13	20230808	11130	15.72	20240418	2.49	N	023160	500	132 억	2916647	N	N	1277	N	N
133	20240604	130320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12860	-330	5	-2.50	18579466460	1407905	33.29	13200	13700	12850	17140	9240	13190	13196.54	11.01	-139562	15596	14392	12986	11782	10376	14995	12385	133	3950	500	9760	10	1	26500000	3408	6.19	0.63	12	5.31	2078.00	20378.00	22650	20230808	-43.22	11130	20240418	15.54	14750	-12.81	20240105	11130	15.54	20240418	22650	-43.22	20230808	11130	15.54	20240418	2.49	N	023160	500	132 억	2916647	N	N	1277	N	N
134	20240604	120320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12970	-220	5	-1.67	17297702090	1308646	30.94	13200	13700	12870	17140	9240	13190	13218.05	11.01	-120717	15596	14392	12986	11782	10376	14995	12385	133	3950	500	9760	10	1	26500000	3437	6.24	0.64	12	4.94	2078.00	20378.00	22650	20230808	-42.74	11130	20240418	16.53	14750	-12.07	20240105	11130	16.53	20240418	22650	-42.74	20230808	11130	16.53	20240418	2.49	N	023160	500	132 억	2916647	N	N	1277	N	N
135	20240604	110319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13040	-150	5	-1.14	16181486330	1223180	28.92	13200	13700	12870	17140	9240	13190	13229.09	11.01	-107640	15596	14392	12986	11782	10376	14995	12385	133	3950	500	9760	10	1	26500000	3456	6.28	0.64	12	4.62	2078.00	20378.00	22650	20230808	-42.43	11130	20240418	17.16	14750	-11.59	20240105	11130	17.16	20240418	22650	-42.43	20230808	11130	17.16	20240418	2.49	N	023160	500	132 억	2916647	N	N	1277	N	N
136	20240604	100319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13270	80	2	0.61	13676021890	1031960	24.40	13200	13700	12870	17140	9240	13190	13252.58	11.01	-118988	15596	14392	12986	11782	10376	14995	12385	133	3950	500	9760	10	1	26500000	3517	6.39	0.65	12	3.89	2078.00	20378.00	22650	20230808	-41.41	11130	20240418	19.23	14750	-10.03	20240105	11130	19.23	20240418	22650	-41.41	20230808	11130	19.23	20240418	2.49	N	023160	500	132 억	2916647	N	N	1277	N	N
137	20240604	090322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13040	-150	5	-1.14	1586774140	120707	2.85	13200	13240	13010	17140	9240	13190	13144.98	11.01	-25524	15596	14392	12986	11782	10376	14995	12385	133	3950	500	9760	10	1	26500000	3456	6.28	0.64	12	0.46	2078.00	20378.00	22650	20230808	-42.43	11130	20240418	17.16	14750	-11.59	20240105	11130	17.16	20240418	22650	-42.43	20230808	11130	17.16	20240418	2.49	N	023160	500	132 억	2916647	N	N	1277	N	N
138	20240603	160318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13190	1570	2	13.51	56081083370	4203886	2890.34	11620	14190	11580	15100	8140	11620	13340.49	9.70	364237	12006	11812	11706	11512	11406	11760	11460	133	3480	500	8590	10	1	26500000	3495	6.35	0.65	12	15.86	2078.00	20378.00	22650	20230808	-41.77	11130	20240418	18.51	14750	-10.58	20240105	11130	18.51	20240418	22650	-41.77	20230808	11130	18.51	20240418	2.51	N	023160	500	132 억	2570719	N	N	1277	N	N
139	20240603	150318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13210	1590	2	13.68	53804655570	4031914	2772.10	11620	14190	11580	15100	8140	11620	13344.69	9.70	381665	12006	11812	11706	11512	11406	11760	11460	133	3480	500	8590	10	1	26500000	3501	6.36	0.65	12	15.21	2078.00	20378.00	22650	20230808	-41.68	11130	20240418	18.69	14750	-10.44	20240105	11130	18.69	20240418	22650	-41.68	20230808	11130	18.69	20240418	2.51	N	023160	500	132 억	2570719	N	N	25	N	N
140	20240603	140318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13090	1470	2	12.65	51111570170	3828027	2631.92	11620	14190	11580	15100	8140	11620	13351.94	9.70	385632	12006	11812	11706	11512	11406	11760	11460	133	3480	500	8590	10	1	26500000	3469	6.30	0.64	12	14.45	2078.00	20378.00	22650	20230808	-42.21	11130	20240418	17.61	14750	-11.25	20240105	11130	17.61	20240418	22650	-42.21	20230808	11130	17.61	20240418	2.51	N	023160	500	132 억	2570719	N	N	25	N	N
141	20240603	130318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13140	1520	2	13.08	46816034600	3501338	2407.31	11620	14190	11580	15100	8140	11620	13370.90	9.70	389996	12006	11812	11706	11512	11406	11760	11460	133	3480	500	8590	10	1	26500000	3482	6.32	0.64	12	13.21	2078.00	20378.00	22650	20230808	-41.99	11130	20240418	18.06	14750	-10.92	20240105	11130	18.06	20240418	22650	-41.99	20230808	11130	18.06	20240418	2.51	N	023160	500	132 억	2570719	N	N	25	N	N
142	20240603	120318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13690	2070	2	17.81	37199672740	2774152	1907.34	11620	14190	11580	15100	8140	11620	13409.39	9.70	260527	12006	11812	11706	11512	11406	11760	11460	133	3480	500	8590	10	1	26500000	3628	6.59	0.67	12	10.47	2078.00	20378.00	22650	20230808	-39.56	11130	20240418	23.00	14750	-7.19	20240105	11130	23.00	20240418	22650	-39.56	20230808	11130	23.00	20240418	2.51	N	023160	500	132 억	2570719	N	N	25	N	N
143	20240603	110316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13450	1830	2	15.75	20508977020	1563700	1075.11	11620	13740	11580	15100	8140	11620	13115.67	9.70	150709	12006	11812	11706	11512	11406	11760	11460	133	3480	500	8590	10	1	26500000	3564	6.47	0.66	12	5.90	2078.00	20378.00	22650	20230808	-40.62	11130	20240418	20.84	14750	-8.81	20240105	11130	20.84	20240418	22650	-40.62	20230808	11130	20.84	20240418	2.51	N	023160	500	132 억	2570719	N	N	25	N	N
144	20240603	100315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11600	-20	5	-0.17	613746060	52680	36.22	11620	11760	11580	15100	8140	11620	11650.46	9.70	-13058	12006	11812	11706	11512	11406	11760	11460	133	3480	500	8590	10	1	26500000	3074	5.58	0.57	12	0.20	2078.00	20378.00	22650	20230808	-48.79	11130	20240418	4.22	14750	-21.36	20240105	11130	4.22	20240418	22650	-48.79	20230808	11130	4.22	20240418	2.51	N	023160	500	132 억	2570719	N	N	25	N	N
145	20240603	090315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11680	60	2	0.52	146339790	12543	8.62	11620	11700	11590	15100	8140	11620	11667.05	9.70	-5237	12006	11812	11706	11512	11406	11760	11460	133	3480	500	8590	10	1	26500000	3095	5.62	0.57	12	0.05	2078.00	20378.00	22650	20230808	-48.43	11130	20240418	4.94	14750	-20.81	20240105	11130	4.94	20240418	22650	-48.43	20230808	11130	4.94	20240418	2.51	N	023160	500	132 억	2570719	N	N	25	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History