KissMeData/128660/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

60 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	investmentCareful	shortOverheated
2	20240628	160848	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3690	-60	5	-1.60	309026320	83637	40.41	3720	3735	3670	4875	2625	3750	3694.85	1.46	-28120	3860	3805	3745	3690	3630	3832	3717	124	1125	500	2470	5	1	24803369	915	6.52	1.29	12	0.34	566.00	2862.00	5530	20230626	-33.27	3255	20240412	13.36	5390	-31.54	20240521	3255	13.36	20240412	5390	-31.54	20230706	3255	13.36	20240412	4.44	N	128660	500	124 억	362540	N	N	N	N
3	20240628	150901	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3685	-65	5	-1.73	285056785	77130	37.26	3720	3735	3670	4875	2625	3750	3695.80	1.46	-23434	3860	3805	3745	3690	3630	3832	3717	124	1125	500	2470	5	1	24803369	914	6.51	1.29	12	0.31	566.00	2862.00	5530	20230626	-33.36	3255	20240412	13.21	5390	-31.63	20240521	3255	13.21	20240412	5390	-31.63	20230706	3255	13.21	20240412	4.44	N	128660	500	124 억	362540	N	N	N	N
4	20240628	140900	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3695	-55	5	-1.47	232240360	62800	30.34	3720	3735	3680	4875	2625	3750	3698.09	1.46	-17117	3860	3805	3745	3690	3630	3832	3717	124	1125	500	2470	5	1	24803369	916	6.53	1.29	12	0.25	566.00	2862.00	5530	20230626	-33.18	3255	20240412	13.52	5390	-31.45	20240521	3255	13.52	20240412	5390	-31.45	20230706	3255	13.52	20240412	4.44	N	128660	500	124 억	362540	N	N	N	N
5	20240628	130859	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3705	-45	5	-1.20	220575545	59641	28.81	3720	3735	3680	4875	2625	3750	3698.39	1.46	-15462	3860	3805	3745	3690	3630	3832	3717	124	1125	500	2470	5	1	24803369	919	6.55	1.29	12	0.24	566.00	2862.00	5530	20230626	-33.00	3255	20240412	13.82	5390	-31.26	20240521	3255	13.82	20240412	5390	-31.26	20230706	3255	13.82	20240412	4.44	N	128660	500	124 억	362540	N	N	N	N
6	20240628	120858	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3680	-70	5	-1.87	200180350	54125	26.15	3720	3735	3680	4875	2625	3750	3698.48	1.46	-13237	3860	3805	3745	3690	3630	3832	3717	124	1125	500	2470	5	1	24803369	913	6.50	1.29	12	0.22	566.00	2862.00	5530	20230626	-33.45	3255	20240412	13.06	5390	-31.73	20240521	3255	13.06	20240412	5390	-31.73	20230706	3255	13.06	20240412	4.44	N	128660	500	124 억	362540	N	N	N	N
7	20240628	110843	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3695	-55	5	-1.47	155129530	41903	20.24	3720	3735	3690	4875	2625	3750	3702.11	1.46	-6182	3860	3805	3745	3690	3630	3832	3717	124	1125	500	2470	5	1	24803369	916	6.53	1.29	12	0.17	566.00	2862.00	5530	20230626	-33.18	3255	20240412	13.52	5390	-31.45	20240521	3255	13.52	20240412	5390	-31.45	20230706	3255	13.52	20240412	4.44	N	128660	500	124 억	362540	N	N	N	N
8	20240628	100840	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3700	-50	5	-1.33	117868165	31834	15.38	3720	3735	3690	4875	2625	3750	3702.59	1.46	801	3860	3805	3745	3690	3630	3832	3717	124	1125	500	2470	5	1	24803369	918	6.54	1.29	12	0.13	566.00	2862.00	5530	20230626	-33.09	3255	20240412	13.67	5390	-31.35	20240521	3255	13.67	20240412	5390	-31.35	20230706	3255	13.67	20240412	4.44	N	128660	500	124 억	362540	N	N	N	N
9	20240628	090842	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3730	-20	5	-0.53	35411290	9541	4.61	3720	3735	3700	4875	2625	3750	3711.49	1.46	4834	3860	3805	3745	3690	3630	3832	3717	124	1125	500	2470	5	1	24803369	925	6.59	1.30	12	0.04	566.00	2862.00	5530	20230626	-32.55	3255	20240412	14.59	5390	-30.80	20240521	3255	14.59	20240412	5390	-30.80	20230706	3255	14.59	20240412	4.44	N	128660	500	124 억	362540	N	N	N	N
10	20240627	160835	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3750	30	2	0.81	769410365	205545	307.27	3685	3800	3685	4835	2605	3720	3743.23	1.65	-49442	3786	3752	3711	3677	3636	3770	3695	124	1115	500	2450	5	1	24803369	930	6.63	1.31	12	0.83	566.00	2862.00	5530	20230626	-32.19	3255	20240412	15.21	5390	-30.43	20240521	3255	15.21	20240412	5530	-32.19	20230627	3255	15.21	20240412	4.50	N	128660	500	124 억	410244	N	N	N	N
11	20240627	150842	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3720	0	3	0.00	747336810	199639	298.44	3685	3800	3685	4835	2605	3720	3743.44	1.65	-47382	3786	3752	3711	3677	3636	3770	3695	124	1115	500	2450	5	1	24803369	923	6.57	1.30	12	0.80	566.00	2862.00	5530	20230626	-32.73	3255	20240412	14.29	5390	-30.98	20240521	3255	14.29	20240412	5530	-32.73	20230627	3255	14.29	20240412	4.50	N	128660	500	124 억	410244	N	N	N	N
12	20240627	140839	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3715	-5	5	-0.13	715849055	191175	285.78	3685	3800	3685	4835	2605	3720	3744.47	1.65	-46142	3786	3752	3711	3677	3636	3770	3695	124	1115	500	2450	5	1	24803369	921	6.56	1.30	12	0.77	566.00	2862.00	5530	20230626	-32.82	3255	20240412	14.13	5390	-31.08	20240521	3255	14.13	20240412	5530	-32.82	20230627	3255	14.13	20240412	4.50	N	128660	500	124 억	410244	N	N	N	N
13	20240627	130839	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3755	35	2	0.94	594310760	158743	237.30	3685	3800	3685	4835	2605	3720	3743.86	1.65	-42373	3786	3752	3711	3677	3636	3770	3695	124	1115	500	2450	5	1	24803369	931	6.63	1.31	12	0.64	566.00	2862.00	5530	20230626	-32.10	3255	20240412	15.36	5390	-30.33	20240521	3255	15.36	20240412	5530	-32.10	20230627	3255	15.36	20240412	4.50	N	128660	500	124 억	410244	N	N	N	N
14	20240627	120842	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3735	15	2	0.40	480872315	128349	191.87	3685	3800	3685	4835	2605	3720	3746.60	1.65	-37489	3786	3752	3711	3677	3636	3770	3695	124	1115	500	2450	5	1	24803369	926	6.60	1.31	12	0.52	566.00	2862.00	5530	20230626	-32.46	3255	20240412	14.75	5390	-30.71	20240521	3255	14.75	20240412	5530	-32.46	20230627	3255	14.75	20240412	4.50	N	128660	500	124 억	410244	N	N	N	N
15	20240627	110841	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3725	5	2	0.13	45187570	12202	18.24	3685	3730	3685	4835	2605	3720	3703.29	1.65	-721	3786	3752	3711	3677	3636	3770	3695	124	1115	500	2450	5	1	24803369	924	6.58	1.30	12	0.05	566.00	2862.00	5530	20230626	-32.64	3255	20240412	14.44	5390	-30.89	20240521	3255	14.44	20240412	5530	-32.64	20230627	3255	14.44	20240412	4.50	N	128660	500	124 억	410244	N	N	N	N
16	20240627	100841	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3720	0	3	0.00	28258780	7634	11.41	3685	3730	3685	4835	2605	3720	3701.70	1.65	-839	3786	3752	3711	3677	3636	3770	3695	124	1115	500	2450	5	1	24803369	923	6.57	1.30	12	0.03	566.00	2862.00	5530	20230626	-32.73	3255	20240412	14.29	5390	-30.98	20240521	3255	14.29	20240412	5530	-32.73	20230627	3255	14.29	20240412	4.50	N	128660	500	124 억	410244	N	N	N	N
17	20240627	090839	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3685	-35	5	-0.94	9718645	2636	3.94	3685	3700	3685	4835	2605	3720	3686.88	1.65	765	3786	3752	3711	3677	3636	3770	3695	124	1115	500	2450	5	1	24803369	914	6.51	1.29	12	0.01	566.00	2862.00	5530	20230626	-33.36	3255	20240412	13.21	5390	-31.63	20240521	3255	13.21	20240412	5530	-33.36	20230627	3255	13.21	20240412	4.50	N	128660	500	124 억	410244	N	N	N	N
18	20240626	160837	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3720	20	2	0.54	244904355	66099	66.19	3670	3745	3670	4810	2590	3700	3705.09	1.65	1912	3760	3730	3670	3640	3580	3745	3655	124	1110	500	2440	5	1	24803369	923	6.57	1.30	12	0.27	566.00	2862.00	5610	20230620	-33.69	3255	20240412	14.29	5390	-30.98	20240521	3255	14.29	20240412	5530	-32.73	20230626	3255	14.29	20240412	4.59	N	128660	500	124 억	408329	N	N	N	N
19	20240626	150840	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3695	-5	5	-0.14	198015535	53439	53.51	3670	3745	3670	4810	2590	3700	3705.45	1.65	-2276	3760	3730	3670	3640	3580	3745	3655	124	1110	500	2440	5	1	24803369	916	6.53	1.29	12	0.22	566.00	2862.00	5610	20230620	-34.14	3255	20240412	13.52	5390	-31.45	20240521	3255	13.52	20240412	5530	-33.18	20230626	3255	13.52	20240412	4.59	N	128660	500	124 억	408329	N	N	N	N
20	20240626	140838	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3685	-15	5	-0.41	180080845	48592	48.66	3670	3745	3670	4810	2590	3700	3705.98	1.65	-2500	3760	3730	3670	3640	3580	3745	3655	124	1110	500	2440	5	1	24803369	914	6.51	1.29	12	0.20	566.00	2862.00	5610	20230620	-34.31	3255	20240412	13.21	5390	-31.63	20240521	3255	13.21	20240412	5530	-33.36	20230626	3255	13.21	20240412	4.59	N	128660	500	124 억	408329	N	N	N	N
21	20240626	130840	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3695	-5	5	-0.14	158467670	42755	42.81	3670	3745	3670	4810	2590	3700	3706.41	1.65	1672	3760	3730	3670	3640	3580	3745	3655	124	1110	500	2440	5	1	24803369	916	6.53	1.29	12	0.17	566.00	2862.00	5610	20230620	-34.14	3255	20240412	13.52	5390	-31.45	20240521	3255	13.52	20240412	5530	-33.18	20230626	3255	13.52	20240412	4.59	N	128660	500	124 억	408329	N	N	N	N
22	20240626	120838	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3690	-10	5	-0.27	102435510	27667	27.70	3670	3740	3670	4810	2590	3700	3702.44	1.65	8321	3760	3730	3670	3640	3580	3745	3655	124	1110	500	2440	5	1	24803369	915	6.52	1.29	12	0.11	566.00	2862.00	5610	20230620	-34.22	3255	20240412	13.36	5390	-31.54	20240521	3255	13.36	20240412	5530	-33.27	20230626	3255	13.36	20240412	4.59	N	128660	500	124 억	408329	N	N	N	N
23	20240626	110839	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3695	-5	5	-0.14	64301230	17331	17.35	3670	3740	3670	4810	2590	3700	3710.19	1.65	1181	3760	3730	3670	3640	3580	3745	3655	124	1110	500	2440	5	1	24803369	916	6.53	1.29	12	0.07	566.00	2862.00	5610	20230620	-34.14	3255	20240412	13.52	5390	-31.45	20240521	3255	13.52	20240412	5530	-33.18	20230626	3255	13.52	20240412	4.59	N	128660	500	124 억	408329	N	N	N	N
24	20240626	100837	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3725	25	2	0.68	41634345	11207	11.22	3670	3740	3670	4810	2590	3700	3715.03	1.65	1700	3760	3730	3670	3640	3580	3745	3655	124	1110	500	2440	5	1	24803369	924	6.58	1.30	12	0.05	566.00	2862.00	5610	20230620	-33.60	3255	20240412	14.44	5390	-30.89	20240521	3255	14.44	20240412	5530	-32.64	20230626	3255	14.44	20240412	4.59	N	128660	500	124 억	408329	N	N	N	N
25	20240626	090839	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3710	10	2	0.27	4861060	1313	1.31	3670	3720	3670	4810	2590	3700	3702.25	1.65	-566	3760	3730	3670	3640	3580	3745	3655	124	1110	500	2440	5	1	24803369	920	6.55	1.30	12	0.01	566.00	2862.00	5610	20230620	-33.87	3255	20240412	13.98	5390	-31.17	20240521	3255	13.98	20240412	5530	-32.91	20230626	3255	13.98	20240412	4.59	N	128660	500	124 억	408329	N	N	N	N
26	20240625	160837	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3700	30	2	0.82	361551295	98863	59.03	3610	3700	3610	4770	2570	3670	3657.09	1.55	24662	3803	3736	3683	3616	3563	3710	3590	124	1100	500	2420	5	1	24803369	918	6.54	1.29	12	0.40	566.00	2862.00	6090	20230619	-39.24	3255	20240412	13.67	5390	-31.35	20240521	3255	13.67	20240412	5530	-33.09	20230626	3255	13.67	20240412	4.64	N	128660	500	124 억	383697	N	N	N	N
27	20240625	150834	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3675	5	2	0.14	332460715	90994	54.33	3610	3700	3610	4770	2570	3670	3653.66	1.55	23876	3803	3736	3683	3616	3563	3710	3590	124	1100	500	2420	5	1	24803369	912	6.49	1.28	12	0.37	566.00	2862.00	6090	20230619	-39.66	3255	20240412	12.90	5390	-31.82	20240521	3255	12.90	20240412	5530	-33.54	20230626	3255	12.90	20240412	4.64	N	128660	500	124 억	383697	N	N	N	N
28	20240625	140837	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3665	-5	5	-0.14	295423870	80920	48.32	3610	3700	3610	4770	2570	3670	3650.81	1.55	20454	3803	3736	3683	3616	3563	3710	3590	124	1100	500	2420	5	1	24803369	909	6.48	1.28	12	0.33	566.00	2862.00	6090	20230619	-39.82	3255	20240412	12.60	5390	-32.00	20240521	3255	12.60	20240412	5530	-33.73	20230626	3255	12.60	20240412	4.64	N	128660	500	124 억	383697	N	N	N	N
29	20240625	130838	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3650	-20	5	-0.54	278926345	76421	45.63	3610	3700	3610	4770	2570	3670	3649.87	1.55	20020	3803	3736	3683	3616	3563	3710	3590	124	1100	500	2420	5	1	24803369	905	6.45	1.28	12	0.31	566.00	2862.00	6090	20230619	-40.07	3255	20240412	12.14	5390	-32.28	20240521	3255	12.14	20240412	5530	-34.00	20230626	3255	12.14	20240412	4.64	N	128660	500	124 억	383697	N	N	N	N
30	20240625	120840	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3640	-30	5	-0.82	262857030	72025	43.01	3610	3700	3610	4770	2570	3670	3649.52	1.55	18900	3803	3736	3683	3616	3563	3710	3590	124	1100	500	2420	5	1	24803369	903	6.43	1.27	12	0.29	566.00	2862.00	6090	20230619	-40.23	3255	20240412	11.83	5390	-32.47	20240521	3255	11.83	20240412	5530	-34.18	20230626	3255	11.83	20240412	4.64	N	128660	500	124 억	383697	N	N	N	N
31	20240625	110839	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3635	-35	5	-0.95	243800770	66789	39.88	3610	3700	3610	4770	2570	3670	3650.31	1.55	17546	3803	3736	3683	3616	3563	3710	3590	124	1100	500	2420	5	1	24803369	902	6.42	1.27	12	0.27	566.00	2862.00	6090	20230619	-40.31	3255	20240412	11.67	5390	-32.56	20240521	3255	11.67	20240412	5530	-34.27	20230626	3255	11.67	20240412	4.64	N	128660	500	124 억	383697	N	N	N	N
32	20240625	100837	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3640	-30	5	-0.82	222497390	60918	36.37	3610	3700	3610	4770	2570	3670	3652.41	1.55	13730	3803	3736	3683	3616	3563	3710	3590	124	1100	500	2420	5	1	24803369	903	6.43	1.27	12	0.25	566.00	2862.00	6090	20230619	-40.23	3255	20240412	11.83	5390	-32.47	20240521	3255	11.83	20240412	5530	-34.18	20230626	3255	11.83	20240412	4.64	N	128660	500	124 억	383697	N	N	N	N
33	20240625	090837	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3650	-20	5	-0.54	59000665	16134	9.63	3610	3700	3610	4770	2570	3670	3656.91	1.55	9650	3803	3736	3683	3616	3563	3710	3590	124	1100	500	2420	5	1	24803369	905	6.45	1.28	12	0.07	566.00	2862.00	6090	20230619	-40.07	3255	20240412	12.14	5390	-32.28	20240521	3255	12.14	20240412	5530	-34.00	20230626	3255	12.14	20240412	4.64	N	128660	500	124 억	383697	N	N	N	N
34	20240624	160833	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3670	-70	5	-1.87	608331120	166108	122.82	3700	3750	3630	4860	2620	3740	3662.26	1.32	56561	3860	3800	3740	3680	3620	3770	3650	124	1120	500	2460	5	1	24803369	910	6.48	1.28	12	0.67	566.00	2862.00	6090	20230619	-39.74	3255	20240412	12.75	5390	-31.91	20240521	3255	12.75	20240412	5530	-33.63	20230626	3255	12.75	20240412	4.59	N	128660	500	124 억	327137	N	N	N	N
35	20240624	150834	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3650	-90	5	-2.41	470008800	128245	94.82	3700	3750	3645	4860	2620	3740	3664.93	1.32	52324	3860	3800	3740	3680	3620	3770	3650	124	1120	500	2460	5	1	24803369	905	6.45	1.28	12	0.52	566.00	2862.00	6090	20230619	-40.07	3255	20240412	12.14	5390	-32.28	20240521	3255	12.14	20240412	5530	-34.00	20230626	3255	12.14	20240412	4.59	N	128660	500	124 억	327137	N	N	N	N
36	20240624	140835	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3665	-75	5	-2.01	409648265	111751	82.63	3700	3750	3645	4860	2620	3740	3665.72	1.32	49155	3860	3800	3740	3680	3620	3770	3650	124	1120	500	2460	5	1	24803369	909	6.48	1.28	12	0.45	566.00	2862.00	6090	20230619	-39.82	3255	20240412	12.60	5390	-32.00	20240521	3255	12.60	20240412	5530	-33.73	20230626	3255	12.60	20240412	4.59	N	128660	500	124 억	327137	N	N	N	N
37	20240624	130832	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3680	-60	5	-1.60	332426050	90601	66.99	3700	3750	3645	4860	2620	3740	3669.12	1.32	36368	3860	3800	3740	3680	3620	3770	3650	124	1120	500	2460	5	1	24803369	913	6.50	1.29	12	0.37	566.00	2862.00	6090	20230619	-39.57	3255	20240412	13.06	5390	-31.73	20240521	3255	13.06	20240412	5530	-33.45	20230626	3255	13.06	20240412	4.59	N	128660	500	124 억	327137	N	N	N	N
38	20240624	120835	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3690	-50	5	-1.34	158236490	42905	31.72	3700	3750	3665	4860	2620	3740	3688.07	1.32	613	3860	3800	3740	3680	3620	3770	3650	124	1120	500	2460	5	1	24803369	915	6.52	1.29	12	0.17	566.00	2862.00	6090	20230619	-39.41	3255	20240412	13.36	5390	-31.54	20240521	3255	13.36	20240412	5530	-33.27	20230626	3255	13.36	20240412	4.59	N	128660	500	124 억	327137	N	N	N	N
39	20240624	110837	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3685	-55	5	-1.47	127979310	34664	25.63	3700	3750	3665	4860	2620	3740	3691.99	1.32	280	3860	3800	3740	3680	3620	3770	3650	124	1120	500	2460	5	1	24803369	914	6.51	1.29	12	0.14	566.00	2862.00	6090	20230619	-39.49	3255	20240412	13.21	5390	-31.63	20240521	3255	13.21	20240412	5530	-33.36	20230626	3255	13.21	20240412	4.59	N	128660	500	124 억	327137	N	N	N	N
40	20240624	100834	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3700	-40	5	-1.07	69346640	18754	13.87	3700	3750	3680	4860	2620	3740	3697.70	1.32	5279	3860	3800	3740	3680	3620	3770	3650	124	1120	500	2460	5	1	24803369	918	6.54	1.29	12	0.08	566.00	2862.00	6090	20230619	-39.24	3255	20240412	13.67	5390	-31.35	20240521	3255	13.67	20240412	5530	-33.09	20230626	3255	13.67	20240412	4.59	N	128660	500	124 억	327137	N	N	N	N
41	20240624	090835	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3695	-45	5	-1.20	33509925	9055	6.70	3700	3750	3690	4860	2620	3740	3700.71	1.32	837	3860	3800	3740	3680	3620	3770	3650	124	1120	500	2460	5	1	24803369	916	6.53	1.29	12	0.04	566.00	2862.00	6090	20230619	-39.33	3255	20240412	13.52	5390	-31.45	20240521	3255	13.52	20240412	5530	-33.18	20230626	3255	13.52	20240412	4.59	N	128660	500	124 억	327137	N	N	N	N
42	20240621	160807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3740	-40	5	-1.06	506272120	135120	127.60	3760	3800	3680	4910	2650	3780	3746.84	1.23	16135	3890	3835	3795	3740	3700	3815	3720	124	1130	500	2490	5	1	24803369	928	6.61	1.31	12	0.54	566.00	2862.00	6090	20230619	-38.59	3255	20240412	14.90	5390	-30.61	20240521	3255	14.90	20240412	5530	-32.37	20230626	3255	14.90	20240412	4.62	N	128660	500	124 억	304341	N	N	N	N
43	20240621	150806	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3765	-15	5	-0.40	473763965	126444	119.40	3760	3800	3680	4910	2650	3780	3746.83	1.23	17731	3890	3835	3795	3740	3700	3815	3720	124	1130	500	2490	5	1	24803369	934	6.65	1.32	12	0.51	566.00	2862.00	6090	20230619	-38.18	3255	20240412	15.67	5390	-30.15	20240521	3255	15.67	20240412	5530	-31.92	20230626	3255	15.67	20240412	4.62	N	128660	500	124 억	304341	N	N	N	N
44	20240621	140805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3760	-20	5	-0.53	381416510	101678	96.02	3760	3800	3680	4910	2650	3780	3751.22	1.23	17017	3890	3835	3795	3740	3700	3815	3720	124	1130	500	2490	5	1	24803369	933	6.64	1.31	12	0.41	566.00	2862.00	6090	20230619	-38.26	3255	20240412	15.51	5390	-30.24	20240521	3255	15.51	20240412	5530	-32.01	20230626	3255	15.51	20240412	4.62	N	128660	500	124 억	304341	N	N	N	N
45	20240621	130807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3795	15	2	0.40	366245880	97659	92.22	3760	3800	3680	4910	2650	3780	3750.25	1.23	17046	3890	3835	3795	3740	3700	3815	3720	124	1130	500	2490	5	1	24803369	941	6.70	1.33	12	0.39	566.00	2862.00	6090	20230619	-37.68	3255	20240412	16.59	5390	-29.59	20240521	3255	16.59	20240412	5530	-31.37	20230626	3255	16.59	20240412	4.62	N	128660	500	124 억	304341	N	N	N	N
46	20240621	120810	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3790	10	2	0.26	303086320	80976	76.47	3760	3795	3680	4910	2650	3780	3742.92	1.23	13836	3890	3835	3795	3740	3700	3815	3720	124	1130	500	2490	5	1	24803369	940	6.70	1.32	12	0.33	566.00	2862.00	6090	20230619	-37.77	3255	20240412	16.44	5390	-29.68	20240521	3255	16.44	20240412	5530	-31.46	20230626	3255	16.44	20240412	4.62	N	128660	500	124 억	304341	N	N	N	N
47	20240621	110807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3780	0	3	0.00	291189330	77826	73.49	3760	3795	3680	4910	2650	3780	3741.54	1.23	13389	3890	3835	3795	3740	3700	3815	3720	124	1130	500	2490	5	1	24803369	938	6.68	1.32	12	0.31	566.00	2862.00	6090	20230619	-37.93	3255	20240412	16.13	5390	-29.87	20240521	3255	16.13	20240412	5530	-31.65	20230626	3255	16.13	20240412	4.62	N	128660	500	124 억	304341	N	N	N	N
48	20240621	100804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3765	-15	5	-0.40	126569160	33755	31.88	3760	3785	3735	4910	2650	3780	3749.64	1.23	4326	3890	3835	3795	3740	3700	3815	3720	124	1130	500	2490	5	1	24803369	934	6.65	1.32	12	0.14	566.00	2862.00	6090	20230619	-38.18	3255	20240412	15.67	5390	-30.15	20240521	3255	15.67	20240412	5530	-31.92	20230626	3255	15.67	20240412	4.62	N	128660	500	124 억	304341	N	N	N	N
49	20240621	090810	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3780	0	3	0.00	17186710	4560	4.31	3760	3785	3755	4910	2650	3780	3769.02	1.23	342	3890	3835	3795	3740	3700	3815	3720	124	1130	500	2490	5	1	24803369	938	6.68	1.32	12	0.02	566.00	2862.00	6090	20230619	-37.93	3255	20240412	16.13	5390	-29.87	20240521	3255	16.13	20240412	5530	-31.65	20230626	3255	16.13	20240412	4.62	N	128660	500	124 억	304341	N	N	N	N
50	20240620	160803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3780	-15	5	-0.40	391982295	103156	180.55	3810	3850	3755	4930	2660	3795	3800.12	1.33	-25469	3861	3827	3791	3757	3721	3810	3740	124	1135	500	2500	5	1	24803369	938	6.68	1.32	12	0.42	566.00	2862.00	6090	20230619	-37.93	3255	20240412	16.13	5390	-29.87	20240521	3255	16.13	20240412	5610	-32.62	20230620	3255	16.13	20240412	4.63	N	128660	500	124 억	328823	N	N	N	N
51	20240620	150804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3790	-5	5	-0.13	353487835	92938	162.67	3810	3850	3765	4930	2660	3795	3803.49	1.33	-24699	3861	3827	3791	3757	3721	3810	3740	124	1135	500	2500	5	1	24803369	940	6.70	1.32	12	0.37	566.00	2862.00	6090	20230619	-37.77	3255	20240412	16.44	5390	-29.68	20240521	3255	16.44	20240412	5610	-32.44	20230620	3255	16.44	20240412	4.63	N	128660	500	124 억	328823	N	N	N	N
52	20240620	140805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3765	-30	5	-0.79	337111450	88598	155.07	3810	3850	3765	4930	2660	3795	3804.97	1.33	-22067	3861	3827	3791	3757	3721	3810	3740	124	1135	500	2500	5	1	24803369	934	6.65	1.32	12	0.36	566.00	2862.00	6090	20230619	-38.18	3255	20240412	15.67	5390	-30.15	20240521	3255	15.67	20240412	5610	-32.89	20230620	3255	15.67	20240412	4.63	N	128660	500	124 억	328823	N	N	N	N
53	20240620	130805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3770	-25	5	-0.66	320394655	84164	147.31	3810	3850	3765	4930	2660	3795	3806.80	1.33	-21675	3861	3827	3791	3757	3721	3810	3740	124	1135	500	2500	5	1	24803369	935	6.66	1.32	12	0.34	566.00	2862.00	6090	20230619	-38.10	3255	20240412	15.82	5390	-30.06	20240521	3255	15.82	20240412	5610	-32.80	20230620	3255	15.82	20240412	4.63	N	128660	500	124 억	328823	N	N	N	N
54	20240620	120804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3810	15	2	0.40	274566300	72033	126.08	3810	3850	3775	4930	2660	3795	3811.69	1.33	-23143	3861	3827	3791	3757	3721	3810	3740	124	1135	500	2500	5	1	24803369	945	6.73	1.33	12	0.29	566.00	2862.00	6090	20230619	-37.44	3255	20240412	17.05	5390	-29.31	20240521	3255	17.05	20240412	5610	-32.09	20230620	3255	17.05	20240412	4.63	N	128660	500	124 억	328823	N	N	N	N
55	20240620	110806	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3800	5	2	0.13	239683585	62865	110.03	3810	3850	3775	4930	2660	3795	3812.70	1.33	-26084	3861	3827	3791	3757	3721	3810	3740	124	1135	500	2500	5	1	24803369	943	6.71	1.33	12	0.25	566.00	2862.00	6090	20230619	-37.60	3255	20240412	16.74	5390	-29.50	20240521	3255	16.74	20240412	5610	-32.26	20230620	3255	16.74	20240412	4.63	N	128660	500	124 억	328823	N	N	N	N
56	20240620	100803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3775	-20	5	-0.53	200253640	52457	91.81	3810	3850	3775	4930	2660	3795	3817.52	1.33	-26718	3861	3827	3791	3757	3721	3810	3740	124	1135	500	2500	5	1	24803369	936	6.67	1.32	12	0.21	566.00	2862.00	6090	20230619	-38.01	3255	20240412	15.98	5390	-29.96	20240521	3255	15.98	20240412	5610	-32.71	20230620	3255	15.98	20240412	4.63	N	128660	500	124 억	328823	N	N	N	N
57	20240620	090810	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3800	5	2	0.13	126003745	32905	57.59	3810	3850	3795	4930	2660	3795	3829.41	1.33	-22705	3861	3827	3791	3757	3721	3810	3740	124	1135	500	2500	5	1	24803369	943	6.71	1.33	12	0.13	566.00	2862.00	6090	20230619	-37.60	3255	20240412	16.74	5390	-29.50	20240521	3255	16.74	20240412	5610	-32.26	20230620	3255	16.74	20240412	4.63	N	128660	500	124 억	328823	N	N	N	N
58	20240619	160801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3795	-10	5	-0.26	211626675	55973	71.26	3825	3825	3755	4945	2665	3805	3780.78	1.33	-2025	3851	3827	3791	3767	3731	3840	3780	124	1140	500	2510	5	1	24803369	941	6.70	1.33	12	0.23	566.00	2862.00	6090	20230619	-37.68	3255	20240412	16.59	5390	-29.59	20240521	3255	16.59	20240412	6090	-37.68	20230619	3255	16.59	20240412	4.67	N	128660	500	124 억	330848	N	N	N	N
59	20240619	150800	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3795	-10	5	-0.26	183779055	48606	61.88	3825	3825	3755	4945	2665	3805	3780.90	1.33	-2723	3851	3827	3791	3767	3731	3840	3780	124	1140	500	2510	5	1	24803369	941	6.70	1.33	12	0.20	566.00	2862.00	6090	20230619	-37.68	3255	20240412	16.59	5390	-29.59	20240521	3255	16.59	20240412	6090	-37.68	20230619	3255	16.59	20240412	4.67	N	128660	500	124 억	330848	N	N	N	N
60	20240619	140806	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3790	-15	5	-0.39	151280380	40000	50.92	3825	3825	3755	4945	2665	3805	3781.90	1.33	-697	3851	3827	3791	3767	3731	3840	3780	124	1140	500	2510	5	1	24803369	940	6.70	1.32	12	0.16	566.00	2862.00	6090	20230619	-37.77	3255	20240412	16.44	5390	-29.68	20240521	3255	16.44	20240412	6090	-37.77	20230619	3255	16.44	20240412	4.67	N	128660	500	124 억	330848	N	N	N	N
61	20240619	130757	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3775	-30	5	-0.79	142355640	37639	47.92	3825	3825	3755	4945	2665	3805	3782.02	1.33	-595	3851	3827	3791	3767	3731	3840	3780	124	1140	500	2510	5	1	24803369	936	6.67	1.32	12	0.15	566.00	2862.00	6090	20230619	-38.01	3255	20240412	15.98	5390	-29.96	20240521	3255	15.98	20240412	6090	-38.01	20230619	3255	15.98	20240412	4.67	N	128660	500	124 억	330848	N	N	N	N
62	20240619	120800	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3780	-25	5	-0.66	124561875	32919	41.91	3825	3825	3755	4945	2665	3805	3783.77	1.33	-2597	3851	3827	3791	3767	3731	3840	3780	124	1140	500	2510	5	1	24803369	938	6.68	1.32	12	0.13	566.00	2862.00	6090	20230619	-37.93	3255	20240412	16.13	5390	-29.87	20240521	3255	16.13	20240412	6090	-37.93	20230619	3255	16.13	20240412	4.67	N	128660	500	124 억	330848	N	N	N	N
63	20240619	110801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3780	-25	5	-0.66	80657315	21265	27.07	3825	3825	3770	4945	2665	3805	3792.85	1.33	552	3851	3827	3791	3767	3731	3840	3780	124	1140	500	2510	5	1	24803369	938	6.68	1.32	12	0.09	566.00	2862.00	6090	20230619	-37.93	3255	20240412	16.13	5390	-29.87	20240521	3255	16.13	20240412	6090	-37.93	20230619	3255	16.13	20240412	4.67	N	128660	500	124 억	330848	N	N	N	N
64	20240619	100802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3795	-10	5	-0.26	54108305	14246	18.14	3825	3825	3775	4945	2665	3805	3798.05	1.33	901	3851	3827	3791	3767	3731	3840	3780	124	1140	500	2510	5	1	24803369	941	6.70	1.33	12	0.06	566.00	2862.00	6090	20230619	-37.68	3255	20240412	16.59	5390	-29.59	20240521	3255	16.59	20240412	6090	-37.68	20230619	3255	16.59	20240412	4.67	N	128660	500	124 억	330848	N	N	N	N
65	20240619	090808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3810	5	2	0.13	24962905	6559	8.35	3825	3825	3790	4945	2665	3805	3805.93	1.33	-3116	3851	3827	3791	3767	3731	3840	3780	124	1140	500	2510	5	1	24803369	945	6.73	1.33	12	0.03	566.00	2862.00	6090	20230619	-37.44	3255	20240412	17.05	5390	-29.31	20240521	3255	17.05	20240412	6090	-37.44	20230619	3255	17.05	20240412	4.67	N	128660	500	124 억	330848	N	N	N	N
66	20240618	160755	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3805	10	2	0.26	295164550	78233	59.21	3760	3815	3755	4930	2660	3795	3772.56	1.25	20803	3915	3855	3820	3760	3725	3837	3742	124	1135	500	2500	5	1	24803369	944	6.72	1.33	12	0.32	566.00	2862.00	6090	20230619	-37.52	3255	20240412	16.90	5390	-29.41	20240521	3255	16.90	20240412	6090	-37.52	20230619	3255	16.90	20240412	4.64	N	128660	500	124 억	310035	N	N	N	N
67	20240618	150755	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3780	-15	5	-0.40	235771395	62585	47.36	3760	3815	3755	4930	2660	3795	3767.22	1.25	17469	3915	3855	3820	3760	3725	3837	3742	124	1135	500	2500	5	1	24803369	938	6.68	1.32	12	0.25	566.00	2862.00	6090	20230619	-37.93	3255	20240412	16.13	5390	-29.87	20240521	3255	16.13	20240412	6090	-37.93	20230619	3255	16.13	20240412	4.64	N	128660	500	124 억	310035	N	N	N	N
68	20240618	140757	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3785	-10	5	-0.26	207694800	55153	41.74	3760	3815	3755	4930	2660	3795	3765.79	1.25	15539	3915	3855	3820	3760	3725	3837	3742	124	1135	500	2500	5	1	24803369	939	6.69	1.32	12	0.22	566.00	2862.00	6090	20230619	-37.85	3255	20240412	16.28	5390	-29.78	20240521	3255	16.28	20240412	6090	-37.85	20230619	3255	16.28	20240412	4.64	N	128660	500	124 억	310035	N	N	N	N
69	20240618	130801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3770	-25	5	-0.66	183241910	48667	36.83	3760	3815	3755	4930	2660	3795	3765.22	1.25	18096	3915	3855	3820	3760	3725	3837	3742	124	1135	500	2500	5	1	24803369	935	6.66	1.32	12	0.20	566.00	2862.00	6090	20230619	-38.10	3255	20240412	15.82	5390	-30.06	20240521	3255	15.82	20240412	6090	-38.10	20230619	3255	15.82	20240412	4.64	N	128660	500	124 억	310035	N	N	N	N
70	20240618	120800	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3775	-20	5	-0.53	162539370	43164	32.67	3760	3815	3760	4930	2660	3795	3765.62	1.25	16736	3915	3855	3820	3760	3725	3837	3742	124	1135	500	2500	5	1	24803369	936	6.67	1.32	12	0.17	566.00	2862.00	6090	20230619	-38.01	3255	20240412	15.98	5390	-29.96	20240521	3255	15.98	20240412	6090	-38.01	20230619	3255	15.98	20240412	4.64	N	128660	500	124 억	310035	N	N	N	N
71	20240618	110757	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3780	-15	5	-0.40	118549035	31466	23.81	3760	3815	3760	4930	2660	3795	3767.53	1.25	13272	3915	3855	3820	3760	3725	3837	3742	124	1135	500	2500	5	1	24803369	938	6.68	1.32	12	0.13	566.00	2862.00	6090	20230619	-37.93	3255	20240412	16.13	5390	-29.87	20240521	3255	16.13	20240412	6090	-37.93	20230619	3255	16.13	20240412	4.64	N	128660	500	124 억	310035	N	N	N	N
72	20240618	100757	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3800	5	2	0.13	100269570	26624	20.15	3760	3815	3760	4930	2660	3795	3766.13	1.25	13796	3915	3855	3820	3760	3725	3837	3742	124	1135	500	2500	5	1	24803369	943	6.71	1.33	12	0.11	566.00	2862.00	6090	20230619	-37.60	3255	20240412	16.74	5390	-29.50	20240521	3255	16.74	20240412	6090	-37.60	20230619	3255	16.74	20240412	4.64	N	128660	500	124 억	310035	N	N	N	N
73	20240618	090805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3815	20	2	0.53	5762720	1532	1.16	3760	3815	3760	4930	2660	3795	3761.57	1.25	47	3915	3855	3820	3760	3725	3837	3742	124	1135	500	2500	5	1	24803369	946	6.74	1.33	12	0.01	566.00	2862.00	6090	20230619	-37.36	3255	20240412	17.20	5390	-29.22	20240521	3255	17.20	20240412	6090	-37.36	20230619	3255	17.20	20240412	4.64	N	128660	500	124 억	310035	N	N	N	N
74	20240617	160751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3795	-55	5	-1.43	500130050	131432	99.15	3850	3880	3785	5000	2695	3850	3805.21	1.08	38650	3970	3910	3875	3815	3780	3892	3797	124	1150	500	2540	5	1	24803369	941	6.70	1.33	12	0.53	566.00	2862.00	6090	20230619	-37.68	3255	20240412	16.59	5390	-29.59	20240521	3255	16.59	20240412	6090	-37.68	20230619	3255	16.59	20240412	4.70	N	128660	500	124 억	268371	N	N	N	N
75	20240617	150757	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3810	-40	5	-1.04	432547280	113611	85.71	3850	3880	3785	5000	2695	3850	3807.20	1.08	37064	3970	3910	3875	3815	3780	3892	3797	124	1150	500	2540	5	1	24803369	945	6.73	1.33	12	0.46	566.00	2862.00	6090	20230619	-37.44	3255	20240412	17.05	5390	-29.31	20240521	3255	17.05	20240412	6090	-37.44	20230619	3255	17.05	20240412	4.70	N	128660	500	124 억	268371	N	N	N	N
76	20240617	140749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3820	-30	5	-0.78	353402585	92772	69.99	3850	3880	3785	5000	2695	3850	3809.29	1.08	31365	3970	3910	3875	3815	3780	3892	3797	124	1150	500	2540	5	1	24803369	947	6.75	1.33	12	0.37	566.00	2862.00	6090	20230619	-37.27	3255	20240412	17.36	5390	-29.13	20240521	3255	17.36	20240412	6090	-37.27	20230619	3255	17.36	20240412	4.70	N	128660	500	124 억	268371	N	N	N	N
77	20240617	130748	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3825	-25	5	-0.65	278162660	73016	55.08	3850	3880	3785	5000	2695	3850	3809.51	1.08	21460	3970	3910	3875	3815	3780	3892	3797	124	1150	500	2540	5	1	24803369	949	6.76	1.34	12	0.29	566.00	2862.00	6090	20230619	-37.19	3255	20240412	17.51	5390	-29.04	20240521	3255	17.51	20240412	6090	-37.19	20230619	3255	17.51	20240412	4.70	N	128660	500	124 억	268371	N	N	N	N
78	20240617	120750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3820	-30	5	-0.78	237960090	62467	47.12	3850	3880	3785	5000	2695	3850	3809.25	1.08	19071	3970	3910	3875	3815	3780	3892	3797	124	1150	500	2540	5	1	24803369	947	6.75	1.33	12	0.25	566.00	2862.00	6090	20230619	-37.27	3255	20240412	17.36	5390	-29.13	20240521	3255	17.36	20240412	6090	-37.27	20230619	3255	17.36	20240412	4.70	N	128660	500	124 억	268371	N	N	N	N
79	20240617	110744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3820	-30	5	-0.78	161445730	42325	31.93	3850	3880	3785	5000	2695	3850	3814.27	1.08	10511	3970	3910	3875	3815	3780	3892	3797	124	1150	500	2540	5	1	24803369	947	6.75	1.33	12	0.17	566.00	2862.00	6090	20230619	-37.27	3255	20240412	17.36	5390	-29.13	20240521	3255	17.36	20240412	6090	-37.27	20230619	3255	17.36	20240412	4.70	N	128660	500	124 억	268371	N	N	N	N
80	20240617	100744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3790	-60	5	-1.56	108837670	28481	21.49	3850	3880	3790	5000	2695	3850	3821.23	1.08	3834	3970	3910	3875	3815	3780	3892	3797	124	1150	500	2540	5	1	24803369	940	6.70	1.32	12	0.11	566.00	2862.00	6090	20230619	-37.77	3255	20240412	16.44	5390	-29.68	20240521	3255	16.44	20240412	6090	-37.77	20230619	3255	16.44	20240412	4.70	N	128660	500	124 억	268371	N	N	N	N
81	20240617	090749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3850	0	3	0.00	7422030	1925	1.45	3850	3880	3845	5000	2695	3850	3856.20	1.08	-129	3970	3910	3875	3815	3780	3892	3797	124	1150	500	2540	5	1	24803369	955	6.80	1.35	12	0.01	566.00	2862.00	6090	20230619	-36.78	3255	20240412	18.28	5390	-28.57	20240521	3255	18.28	20240412	6090	-36.78	20230619	3255	18.28	20240412	4.70	N	128660	500	124 억	268371	N	N	N	N
82	20240614	160641	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3850	-85	5	-2.16	498561255	128927	153.70	3895	3935	3840	5110	2755	3935	3867.02	1.18	-23263	4001	3967	3926	3892	3851	3985	3910	124	1175	500	2590	5	1	24803369	955	6.80	1.35	12	0.52	566.00	2862.00	6090	20230619	-36.78	3255	20240412	18.28	5390	-28.57	20240521	3255	18.28	20240412	6090	-36.78	20230619	3255	18.28	20240412	4.77	N	128660	500	124 억	293076	N	N	N	N
83	20240614	150644	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3850	-85	5	-2.16	428163595	110663	131.93	3895	3935	3840	5110	2755	3935	3869.08	1.18	-13797	4001	3967	3926	3892	3851	3985	3910	124	1175	500	2590	5	1	24803369	955	6.80	1.35	12	0.45	566.00	2862.00	6090	20230619	-36.78	3255	20240412	18.28	5390	-28.57	20240521	3255	18.28	20240412	6090	-36.78	20230619	3255	18.28	20240412	4.77	N	128660	500	124 억	293076	N	N	N	N
84	20240614	140642	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3890	-45	5	-1.14	372854465	96373	114.89	3895	3935	3840	5110	2755	3935	3868.87	1.18	-11525	4001	3967	3926	3892	3851	3985	3910	124	1175	500	2590	5	1	24803369	965	6.87	1.36	12	0.39	566.00	2862.00	6090	20230619	-36.12	3255	20240412	19.51	5390	-27.83	20240521	3255	19.51	20240412	6090	-36.12	20230619	3255	19.51	20240412	4.77	N	128660	500	124 억	293076	N	N	N	N
85	20240614	130642	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3900	-35	5	-0.89	335961405	86860	103.55	3895	3935	3840	5110	2755	3935	3867.85	1.18	-11892	4001	3967	3926	3892	3851	3985	3910	124	1175	500	2590	5	1	24803369	967	6.89	1.36	12	0.35	566.00	2862.00	6090	20230619	-35.96	3255	20240412	19.82	5390	-27.64	20240521	3255	19.82	20240412	6090	-35.96	20230619	3255	19.82	20240412	4.77	N	128660	500	124 억	293076	N	N	N	N
86	20240614	120646	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3920	-15	5	-0.38	323074990	83564	99.62	3895	3935	3840	5110	2755	3935	3866.20	1.18	-10036	4001	3967	3926	3892	3851	3985	3910	124	1175	500	2590	5	1	24803369	972	6.93	1.37	12	0.34	566.00	2862.00	6090	20230619	-35.63	3255	20240412	20.43	5390	-27.27	20240521	3255	20.43	20240412	6090	-35.63	20230619	3255	20.43	20240412	4.77	N	128660	500	124 억	293076	N	N	N	N
87	20240614	110736	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3870	-65	5	-1.65	295077575	76350	91.02	3895	3935	3840	5110	2755	3935	3864.80	1.18	-13768	4001	3967	3926	3892	3851	3985	3910	124	1175	500	2590	5	1	24803369	960	6.84	1.35	12	0.31	566.00	2862.00	6090	20230619	-36.45	3255	20240412	18.89	5390	-28.20	20240521	3255	18.89	20240412	6090	-36.45	20230619	3255	18.89	20240412	4.77	N	128660	500	124 억	293076	N	N	N	N
88	20240614	100734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3880	-55	5	-1.40	221811330	57391	68.42	3895	3935	3840	5110	2755	3935	3864.91	1.18	-9477	4001	3967	3926	3892	3851	3985	3910	124	1175	500	2590	5	1	24803369	962	6.86	1.36	12	0.23	566.00	2862.00	6090	20230619	-36.29	3255	20240412	19.20	5390	-28.01	20240521	3255	19.20	20240412	6090	-36.29	20230619	3255	19.20	20240412	4.77	N	128660	500	124 억	293076	N	N	N	N
89	20240614	090739	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3875	-60	5	-1.52	69580560	17913	21.36	3895	3935	3865	5110	2755	3935	3884.36	1.18	-3967	4001	3967	3926	3892	3851	3985	3910	124	1175	500	2590	5	1	24803369	961	6.85	1.35	12	0.07	566.00	2862.00	6090	20230619	-36.37	3255	20240412	19.05	5390	-28.11	20240521	3255	19.05	20240412	6090	-36.37	20230619	3255	19.05	20240412	4.77	N	128660	500	124 억	293076	N	N	N	N
90	20240613	160727	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3935	15	2	0.38	322311955	82269	68.41	3890	3960	3885	5090	2745	3920	3917.78	1.18	-1915	4160	4040	3955	3835	3750	4100	3895	124	1170	500	2580	5	1	24803369	976	6.95	1.37	12	0.33	566.00	2862.00	6090	20230619	-35.39	3255	20240412	20.89	5390	-26.99	20240521	3255	20.89	20240412	6090	-35.39	20230619	3255	20.89	20240412	4.75	N	128660	500	124 억	293816	N	N	N	N
91	20240613	150740	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3910	-10	5	-0.26	247074425	63124	52.49	3890	3960	3890	5090	2745	3920	3914.11	1.18	-6777	4160	4040	3955	3835	3750	4100	3895	124	1170	500	2580	5	1	24803369	970	6.91	1.37	12	0.25	566.00	2862.00	6090	20230619	-35.80	3255	20240412	20.12	5390	-27.46	20240521	3255	20.12	20240412	6090	-35.80	20230619	3255	20.12	20240412	4.75	N	128660	500	124 억	293816	N	N	N	N
92	20240613	140734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3900	-20	5	-0.51	199365145	50889	42.32	3890	3960	3890	5090	2745	3920	3917.65	1.18	-4285	4160	4040	3955	3835	3750	4100	3895	124	1170	500	2580	5	1	24803369	967	6.89	1.36	12	0.21	566.00	2862.00	6090	20230619	-35.96	3255	20240412	19.82	5390	-27.64	20240521	3255	19.82	20240412	6090	-35.96	20230619	3255	19.82	20240412	4.75	N	128660	500	124 억	293816	N	N	N	N
93	20240613	130732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3910	-10	5	-0.26	150818780	38456	31.98	3890	3960	3890	5090	2745	3920	3921.85	1.18	611	4160	4040	3955	3835	3750	4100	3895	124	1170	500	2580	5	1	24803369	970	6.91	1.37	12	0.16	566.00	2862.00	6090	20230619	-35.80	3255	20240412	20.12	5390	-27.46	20240521	3255	20.12	20240412	6090	-35.80	20230619	3255	20.12	20240412	4.75	N	128660	500	124 억	293816	N	N	N	N
94	20240613	120735	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3930	10	2	0.26	118662465	30238	25.14	3890	3960	3890	5090	2745	3920	3924.28	1.18	4951	4160	4040	3955	3835	3750	4100	3895	124	1170	500	2580	5	1	24803369	975	6.94	1.37	12	0.12	566.00	2862.00	6090	20230619	-35.47	3255	20240412	20.74	5390	-27.09	20240521	3255	20.74	20240412	6090	-35.47	20230619	3255	20.74	20240412	4.75	N	128660	500	124 억	293816	N	N	N	N
95	20240613	110728	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3915	-5	5	-0.13	106722150	27201	22.62	3890	3960	3890	5090	2745	3920	3923.46	1.18	5484	4160	4040	3955	3835	3750	4100	3895	124	1170	500	2580	5	1	24803369	971	6.92	1.37	12	0.11	566.00	2862.00	6090	20230619	-35.71	3255	20240412	20.28	5390	-27.37	20240521	3255	20.28	20240412	6090	-35.71	20230619	3255	20.28	20240412	4.75	N	128660	500	124 억	293816	N	N	N	N
96	20240613	100727	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3925	5	2	0.13	72562390	18472	15.36	3890	3960	3890	5090	2745	3920	3928.24	1.18	4676	4160	4040	3955	3835	3750	4100	3895	124	1170	500	2580	5	1	24803369	974	6.93	1.37	12	0.07	566.00	2862.00	6090	20230619	-35.55	3255	20240412	20.58	5390	-27.18	20240521	3255	20.58	20240412	6090	-35.55	20230619	3255	20.58	20240412	4.75	N	128660	500	124 억	293816	N	N	N	N
97	20240613	090737	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3945	25	2	0.64	14662140	3728	3.10	3890	3960	3890	5090	2745	3920	3932.98	1.18	341	4160	4040	3955	3835	3750	4100	3895	124	1170	500	2580	5	1	24803369	978	6.97	1.38	12	0.02	566.00	2862.00	6090	20230619	-35.22	3255	20240412	21.20	5390	-26.81	20240521	3255	21.20	20240412	6090	-35.22	20230619	3255	21.20	20240412	4.75	N	128660	500	124 억	293816	N	N	N	N
98	20240612	160721	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3920	10	2	0.26	456902600	116169	80.74	3875	4075	3870	5080	2740	3910	3933.67	1.15	4673	4036	3972	3921	3857	3806	3947	3832	124	1170	500	2580	5	1	24803369	972	6.93	1.37	12	0.47	566.00	2862.00	6090	20230619	-35.63	3255	20240412	20.43	5390	-27.27	20240521	3255	20.43	20240412	6090	-35.63	20230619	3255	20.43	20240412	4.70	N	128660	500	124 억	285878	N	N	N	N
99	20240612	150732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3900	-10	5	-0.26	217138105	55606	38.65	3875	3930	3870	5080	2740	3910	3904.94	1.15	15552	4036	3972	3921	3857	3806	3947	3832	124	1170	500	2580	5	1	24803369	967	6.89	1.36	12	0.22	566.00	2862.00	6090	20230619	-35.96	3255	20240412	19.82	5390	-27.64	20240521	3255	19.82	20240412	6090	-35.96	20230619	3255	19.82	20240412	4.70	N	128660	500	124 억	285878	N	N	N	N
100	20240612	140725	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3925	15	2	0.38	187576845	48036	33.38	3875	3930	3870	5080	2740	3910	3904.92	1.15	13514	4036	3972	3921	3857	3806	3947	3832	124	1170	500	2580	5	1	24803369	974	6.93	1.37	12	0.19	566.00	2862.00	6090	20230619	-35.55	3255	20240412	20.58	5390	-27.18	20240521	3255	20.58	20240412	6090	-35.55	20230619	3255	20.58	20240412	4.70	N	128660	500	124 억	285878	N	N	N	N
101	20240612	130728	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3910	0	3	0.00	175635900	44992	31.27	3875	3930	3870	5080	2740	3910	3903.71	1.15	12367	4036	3972	3921	3857	3806	3947	3832	124	1170	500	2580	5	1	24803369	970	6.91	1.37	12	0.18	566.00	2862.00	6090	20230619	-35.80	3255	20240412	20.12	5390	-27.46	20240521	3255	20.12	20240412	6090	-35.80	20230619	3255	20.12	20240412	4.70	N	128660	500	124 억	285878	N	N	N	N
102	20240612	120724	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3925	15	2	0.38	160771590	41196	28.63	3875	3930	3870	5080	2740	3910	3902.60	1.15	11869	4036	3972	3921	3857	3806	3947	3832	124	1170	500	2580	5	1	24803369	974	6.93	1.37	12	0.17	566.00	2862.00	6090	20230619	-35.55	3255	20240412	20.58	5390	-27.18	20240521	3255	20.58	20240412	6090	-35.55	20230619	3255	20.58	20240412	4.70	N	128660	500	124 억	285878	N	N	N	N
103	20240612	110725	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3910	0	3	0.00	134258120	34419	23.92	3875	3930	3870	5080	2740	3910	3900.69	1.15	12447	4036	3972	3921	3857	3806	3947	3832	124	1170	500	2580	5	1	24803369	970	6.91	1.37	12	0.14	566.00	2862.00	6090	20230619	-35.80	3255	20240412	20.12	5390	-27.46	20240521	3255	20.12	20240412	6090	-35.80	20230619	3255	20.12	20240412	4.70	N	128660	500	124 억	285878	N	N	N	N
104	20240612	100726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3915	5	2	0.13	87371790	22450	15.60	3875	3925	3870	5080	2740	3910	3891.82	1.15	7370	4036	3972	3921	3857	3806	3947	3832	124	1170	500	2580	5	1	24803369	971	6.92	1.37	12	0.09	566.00	2862.00	6090	20230619	-35.71	3255	20240412	20.28	5390	-27.37	20240521	3255	20.28	20240412	6090	-35.71	20230619	3255	20.28	20240412	4.70	N	128660	500	124 억	285878	N	N	N	N
105	20240612	090727	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3880	-30	5	-0.77	20140180	5196	3.61	3875	3910	3875	5080	2740	3910	3875.98	1.15	1100	4036	3972	3921	3857	3806	3947	3832	124	1170	500	2580	5	1	24803369	962	6.86	1.36	12	0.02	566.00	2862.00	6090	20230619	-36.29	3255	20240412	19.20	5390	-28.01	20240521	3255	19.20	20240412	6090	-36.29	20230619	3255	19.20	20240412	4.70	N	128660	500	124 억	285878	N	N	N	N
106	20240610	160719	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3965	35	2	0.89	388557210	99188	53.25	3930	3965	3885	5100	2755	3930	3917.12	1.21	12316	4090	4010	3935	3855	3780	3972	3817	124	1170	500	2590	5	1	24803369	983	7.01	1.39	12	0.40	566.00	2862.00	6090	20230619	-34.89	3255	20240412	21.81	5390	-26.44	20240521	3255	21.81	20240412	6090	-34.89	20230619	3255	21.81	20240412	4.64	N	128660	500	124 억	300133	N	N	N	N
107	20240610	150726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3940	10	2	0.25	332805355	85067	45.67	3930	3955	3885	5100	2755	3930	3912.21	1.21	16608	4090	4010	3935	3855	3780	3972	3817	124	1170	500	2590	5	1	24803369	977	6.96	1.38	12	0.34	566.00	2862.00	6090	20230619	-35.30	3255	20240412	21.04	5390	-26.90	20240521	3255	21.04	20240412	6090	-35.30	20230619	3255	21.04	20240412	4.64	N	128660	500	124 억	300133	N	N	N	N
108	20240610	140721	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3920	-10	5	-0.25	234085625	60002	32.21	3930	3940	3885	5100	2755	3930	3901.15	1.21	8170	4090	4010	3935	3855	3780	3972	3817	124	1170	500	2590	5	1	24803369	972	6.93	1.37	12	0.24	566.00	2862.00	6090	20230619	-35.63	3255	20240412	20.43	5390	-27.27	20240521	3255	20.43	20240412	6090	-35.63	20230619	3255	20.43	20240412	4.64	N	128660	500	124 억	300133	N	N	N	N
109	20240610	130720	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3900	-30	5	-0.76	192089460	49269	26.45	3930	3930	3885	5100	2755	3930	3898.60	1.21	1416	4090	4010	3935	3855	3780	3972	3817	124	1170	500	2590	5	1	24803369	967	6.89	1.36	12	0.20	566.00	2862.00	6090	20230619	-35.96	3255	20240412	19.82	5390	-27.64	20240521	3255	19.82	20240412	6090	-35.96	20230619	3255	19.82	20240412	4.64	N	128660	500	124 억	300133	N	N	N	N
110	20240610	120721	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3900	-30	5	-0.76	173323445	44450	23.86	3930	3930	3885	5100	2755	3930	3899.08	1.21	3461	4090	4010	3935	3855	3780	3972	3817	124	1170	500	2590	5	1	24803369	967	6.89	1.36	12	0.18	566.00	2862.00	6090	20230619	-35.96	3255	20240412	19.82	5390	-27.64	20240521	3255	19.82	20240412	6090	-35.96	20230619	3255	19.82	20240412	4.64	N	128660	500	124 억	300133	N	N	N	N
111	20240610	110724	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3900	-30	5	-0.76	146895810	37661	20.22	3930	3930	3885	5100	2755	3930	3900.24	1.21	9465	4090	4010	3935	3855	3780	3972	3817	124	1170	500	2590	5	1	24803369	967	6.89	1.36	12	0.15	566.00	2862.00	6090	20230619	-35.96	3255	20240412	19.82	5390	-27.64	20240521	3255	19.82	20240412	6090	-35.96	20230619	3255	19.82	20240412	4.64	N	128660	500	124 억	300133	N	N	N	N
112	20240610	100720	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3915	-15	5	-0.38	127986525	32816	17.62	3930	3930	3885	5100	2755	3930	3899.85	1.21	10586	4090	4010	3935	3855	3780	3972	3817	124	1170	500	2590	5	1	24803369	971	6.92	1.37	12	0.13	566.00	2862.00	6090	20230619	-35.71	3255	20240412	20.28	5390	-27.37	20240521	3255	20.28	20240412	6090	-35.71	20230619	3255	20.28	20240412	4.64	N	128660	500	124 억	300133	N	N	N	N
113	20240610	090726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3890	-40	5	-1.02	34450480	8819	4.73	3930	3930	3890	5100	2755	3930	3905.56	1.21	2244	4090	4010	3935	3855	3780	3972	3817	124	1170	500	2590	5	1	24803369	965	6.87	1.36	12	0.04	566.00	2862.00	6090	20230619	-36.12	3255	20240412	19.51	5390	-27.83	20240521	3255	19.51	20240412	6090	-36.12	20230619	3255	19.51	20240412	4.64	N	128660	500	124 억	300133	N	N	N	N
114	20240607	160745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3930	-65	5	-1.63	722797485	183664	136.72	3965	4015	3860	5190	2800	3995	3935.40	1.14	13459	4075	4035	3995	3955	3915	4015	3935	124	1195	500	2630	5	1	24803369	975	6.94	1.37	12	0.74	566.00	2862.00	6090	20230619	-35.47	3255	20240412	20.74	5390	-27.09	20240521	3255	20.74	20240412	6090	-35.47	20230619	3255	20.74	20240412	4.64	N	128660	500	124 억	283746	N	N	N	N
115	20240607	150751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3920	-75	5	-1.88	696816790	177048	131.79	3965	4015	3860	5190	2800	3995	3935.68	1.14	12296	4075	4035	3995	3955	3915	4015	3935	124	1195	500	2630	5	1	24803369	972	6.93	1.37	12	0.71	566.00	2862.00	6090	20230619	-35.63	3255	20240412	20.43	5390	-27.27	20240521	3255	20.43	20240412	6090	-35.63	20230619	3255	20.43	20240412	4.64	N	128660	500	124 억	283746	N	N	N	N
116	20240607	140745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3935	-60	5	-1.50	651189125	165415	123.13	3965	4015	3860	5190	2800	3995	3936.63	1.14	11332	4075	4035	3995	3955	3915	4015	3935	124	1195	500	2630	5	1	24803369	976	6.95	1.37	12	0.67	566.00	2862.00	6090	20230619	-35.39	3255	20240412	20.89	5390	-26.99	20240521	3255	20.89	20240412	6090	-35.39	20230619	3255	20.89	20240412	4.64	N	128660	500	124 억	283746	N	N	N	N
117	20240607	130740	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3940	-55	5	-1.38	625459965	158876	118.26	3965	4015	3860	5190	2800	3995	3936.71	1.14	12040	4075	4035	3995	3955	3915	4015	3935	124	1195	500	2630	5	1	24803369	977	6.96	1.38	12	0.64	566.00	2862.00	6090	20230619	-35.30	3255	20240412	21.04	5390	-26.90	20240521	3255	21.04	20240412	6090	-35.30	20230619	3255	21.04	20240412	4.64	N	128660	500	124 억	283746	N	N	N	N
118	20240607	120746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3915	-80	5	-2.00	499336840	126504	94.17	3965	4015	3875	5190	2800	3995	3947.13	1.14	7627	4075	4035	3995	3955	3915	4015	3935	124	1195	500	2630	5	1	24803369	971	6.92	1.37	12	0.51	566.00	2862.00	6090	20230619	-35.71	3255	20240412	20.28	5390	-27.37	20240521	3255	20.28	20240412	6090	-35.71	20230619	3255	20.28	20240412	4.64	N	128660	500	124 억	283746	N	N	N	N
119	20240607	110735	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3985	-10	5	-0.25	179099110	44959	33.47	3965	4015	3960	5190	2800	3995	3983.56	1.14	8117	4075	4035	3995	3955	3915	4015	3935	124	1195	500	2630	5	1	24803369	988	7.04	1.39	12	0.18	566.00	2862.00	6090	20230619	-34.56	3255	20240412	22.43	5390	-26.07	20240521	3255	22.43	20240412	6090	-34.56	20230619	3255	22.43	20240412	4.64	N	128660	500	124 억	283746	N	N	N	N
120	20240607	100746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3995	0	3	0.00	111295520	27903	20.77	3965	4015	3960	5190	2800	3995	3988.61	1.14	14127	4075	4035	3995	3955	3915	4015	3935	124	1195	500	2630	5	1	24803369	991	7.06	1.40	12	0.11	566.00	2862.00	6090	20230619	-34.40	3255	20240412	22.73	5390	-25.88	20240521	3255	22.73	20240412	6090	-34.40	20230619	3255	22.73	20240412	4.64	N	128660	500	124 억	283746	N	N	N	N
121	20240607	090744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3960	-35	5	-0.88	37802360	9523	7.09	3965	3990	3960	5190	2800	3995	3969.03	1.14	3697	4075	4035	3995	3955	3915	4015	3935	124	1195	500	2630	5	1	24803369	982	7.00	1.38	12	0.04	566.00	2862.00	6090	20230619	-34.98	3255	20240412	21.66	5390	-26.53	20240521	3255	21.66	20240412	6090	-34.98	20230619	3255	21.66	20240412	4.64	N	128660	500	124 억	283746	N	N	N	N
122	20240605	160742	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3995	-35	5	-0.87	499854785	125550	75.40	4030	4035	3955	5230	2825	4030	3980.83	1.10	10691	4086	4057	4011	3982	3936	4035	3960	124	1200	500	2650	5	1	24803369	991	7.06	1.40	12	0.51	566.00	2862.00	6090	20230619	-34.40	3255	20240412	22.73	5390	-25.88	20240521	3255	22.73	20240412	6090	-34.40	20230619	3255	22.73	20240412	4.68	N	128660	500	124 억	271775	N	N	N	N
123	20240605	150739	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3995	-35	5	-0.87	418340485	105142	63.14	4030	4035	3955	5230	2825	4030	3978.32	1.10	-685	4086	4057	4011	3982	3936	4035	3960	124	1200	500	2650	5	1	24803369	991	7.06	1.40	12	0.42	566.00	2862.00	6090	20230619	-34.40	3255	20240412	22.73	5390	-25.88	20240521	3255	22.73	20240412	6090	-34.40	20230619	3255	22.73	20240412	4.68	N	128660	500	124 억	271775	N	N	N	N
124	20240605	140742	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3990	-40	5	-0.99	322909685	81150	48.73	4030	4035	3955	5230	2825	4030	3978.54	1.10	-8185	4086	4057	4011	3982	3936	4035	3960	124	1200	500	2650	5	1	24803369	990	7.05	1.39	12	0.33	566.00	2862.00	6090	20230619	-34.48	3255	20240412	22.58	5390	-25.97	20240521	3255	22.58	20240412	6090	-34.48	20230619	3255	22.58	20240412	4.68	N	128660	500	124 억	271775	N	N	N	N
125	20240605	130742	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3990	-40	5	-0.99	303789710	76357	45.85	4030	4035	3955	5230	2825	4030	3977.86	1.10	-10039	4086	4057	4011	3982	3936	4035	3960	124	1200	500	2650	5	1	24803369	990	7.05	1.39	12	0.31	566.00	2862.00	6090	20230619	-34.48	3255	20240412	22.58	5390	-25.97	20240521	3255	22.58	20240412	6090	-34.48	20230619	3255	22.58	20240412	4.68	N	128660	500	124 억	271775	N	N	N	N
126	20240605	120738	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3980	-50	5	-1.24	244498930	61506	36.94	4030	4035	3955	5230	2825	4030	3974.30	1.10	-11398	4086	4057	4011	3982	3936	4035	3960	124	1200	500	2650	5	1	24803369	987	7.03	1.39	12	0.25	566.00	2862.00	6090	20230619	-34.65	3255	20240412	22.27	5390	-26.16	20240521	3255	22.27	20240412	6090	-34.65	20230619	3255	22.27	20240412	4.68	N	128660	500	124 억	271775	N	N	N	N
127	20240605	110740	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3970	-60	5	-1.49	228248845	57419	34.48	4030	4035	3955	5230	2825	4030	3974.17	1.10	-11794	4086	4057	4011	3982	3936	4035	3960	124	1200	500	2650	5	1	24803369	985	7.01	1.39	12	0.23	566.00	2862.00	6090	20230619	-34.81	3255	20240412	21.97	5390	-26.35	20240521	3255	21.97	20240412	6090	-34.81	20230619	3255	21.97	20240412	4.68	N	128660	500	124 억	271775	N	N	N	N
128	20240605	100739	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3955	-75	5	-1.86	202912725	51039	30.65	4030	4035	3955	5230	2825	4030	3974.55	1.10	-14492	4086	4057	4011	3982	3936	4035	3960	124	1200	500	2650	5	1	24803369	981	6.99	1.38	12	0.21	566.00	2862.00	6090	20230619	-35.06	3255	20240412	21.51	5390	-26.62	20240521	3255	21.51	20240412	6090	-35.06	20230619	3255	21.51	20240412	4.68	N	128660	500	124 억	271775	N	N	N	N
129	20240605	090739	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3985	-45	5	-1.12	46956540	11726	7.04	4030	4035	3985	5230	2825	4030	4002.10	1.10	-931	4086	4057	4011	3982	3936	4035	3960	124	1200	500	2650	5	1	24803369	988	7.04	1.39	12	0.05	566.00	2862.00	6090	20230619	-34.56	3255	20240412	22.43	5390	-26.07	20240521	3255	22.43	20240412	6090	-34.56	20230619	3255	22.43	20240412	4.68	N	128660	500	124 억	271775	N	N	N	N
130	20240604	160734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4030	-10	5	-0.25	649849780	162776	130.40	4040	4040	3965	5250	2830	4040	3992.17	1.14	-9230	4113	4076	4008	3971	3903	4095	3990	124	1210	500	2660	5	1	24803369	1000	7.12	1.41	12	0.66	566.00	2862.00	6090	20230619	-33.83	3255	20240412	23.81	5390	-25.23	20240521	3255	23.81	20240412	6090	-33.83	20230619	3255	23.81	20240412	4.58	N	128660	500	124 억	281742	N	N	N	N
131	20240604	150733	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4005	-35	5	-0.87	614478305	153982	123.36	4040	4040	3965	5250	2830	4040	3990.59	1.14	-13481	4113	4076	4008	3971	3903	4095	3990	124	1210	500	2660	5	1	24803369	993	7.08	1.40	12	0.62	566.00	2862.00	6090	20230619	-34.24	3255	20240412	23.04	5390	-25.70	20240521	3255	23.04	20240412	6090	-34.24	20230619	3255	23.04	20240412	4.58	N	128660	500	124 억	281742	N	N	N	N
132	20240604	140735	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3990	-50	5	-1.24	560201525	140386	112.46	4040	4040	3965	5250	2830	4040	3990.44	1.14	-12690	4113	4076	4008	3971	3903	4095	3990	124	1210	500	2660	5	1	24803369	990	7.05	1.39	12	0.57	566.00	2862.00	6090	20230619	-34.48	3255	20240412	22.58	5390	-25.97	20240521	3255	22.58	20240412	6090	-34.48	20230619	3255	22.58	20240412	4.58	N	128660	500	124 억	281742	N	N	N	N
133	20240604	130732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3980	-60	5	-1.49	467829300	117241	93.92	4040	4040	3965	5250	2830	4040	3990.32	1.14	-27278	4113	4076	4008	3971	3903	4095	3990	124	1210	500	2660	5	1	24803369	987	7.03	1.39	12	0.47	566.00	2862.00	6090	20230619	-34.65	3255	20240412	22.27	5390	-26.16	20240521	3255	22.27	20240412	6090	-34.65	20230619	3255	22.27	20240412	4.58	N	128660	500	124 억	281742	N	N	N	N
134	20240604	120731	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3990	-50	5	-1.24	385844930	96682	77.45	4040	4040	3965	5250	2830	4040	3990.87	1.14	-27529	4113	4076	4008	3971	3903	4095	3990	124	1210	500	2660	5	1	24803369	990	7.05	1.39	12	0.39	566.00	2862.00	6090	20230619	-34.48	3255	20240412	22.58	5390	-25.97	20240521	3255	22.58	20240412	6090	-34.48	20230619	3255	22.58	20240412	4.58	N	128660	500	124 억	281742	N	N	N	N
135	20240604	110728	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3975	-65	5	-1.61	321796950	80651	64.61	4040	4040	3965	5250	2830	4040	3989.99	1.14	-26620	4113	4076	4008	3971	3903	4095	3990	124	1210	500	2660	5	1	24803369	986	7.02	1.39	12	0.33	566.00	2862.00	6090	20230619	-34.73	3255	20240412	22.12	5390	-26.25	20240521	3255	22.12	20240412	6090	-34.73	20230619	3255	22.12	20240412	4.58	N	128660	500	124 억	281742	N	N	N	N
136	20240604	100730	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3965	-75	5	-1.86	284027325	71143	56.99	4040	4040	3965	5250	2830	4040	3992.34	1.14	-25961	4113	4076	4008	3971	3903	4095	3990	124	1210	500	2660	5	1	24803369	983	7.01	1.39	12	0.29	566.00	2862.00	6090	20230619	-34.89	3255	20240412	21.81	5390	-26.44	20240521	3255	21.81	20240412	6090	-34.89	20230619	3255	21.81	20240412	4.58	N	128660	500	124 억	281742	N	N	N	N
137	20240604	090731	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4020	-20	5	-0.50	58090080	14427	11.56	4040	4040	4010	5250	2830	4040	4026.48	1.14	-4222	4113	4076	4008	3971	3903	4095	3990	124	1210	500	2660	5	1	24803369	997	7.10	1.40	12	0.06	566.00	2862.00	6090	20230619	-33.99	3255	20240412	23.50	5390	-25.42	20240521	3255	23.50	20240412	6090	-33.99	20230619	3255	23.50	20240412	4.58	N	128660	500	124 억	281742	N	N	N	N
138	20240603	160723	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4040	50	2	1.25	480823015	120116	41.33	3990	4045	3940	5180	2795	3990	4002.67	1.00	29395	4170	4080	4010	3920	3850	4045	3885	124	1190	500	2630	5	1	24803369	1002	7.14	1.41	12	0.48	566.00	2862.00	6090	20230619	-33.66	3255	20240412	24.12	5390	-25.05	20240521	3255	24.12	20240412	6090	-33.66	20230619	3255	24.12	20240412	4.54	N	128660	500	124 억	249099	N	N	N	N
139	20240603	150724	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4025	35	2	0.88	446586560	111634	38.41	3990	4045	3940	5180	2795	3990	4000.45	1.00	27542	4170	4080	4010	3920	3850	4045	3885	124	1190	500	2630	5	1	24803369	998	7.11	1.41	12	0.45	566.00	2862.00	6090	20230619	-33.91	3255	20240412	23.66	5390	-25.32	20240521	3255	23.66	20240412	6090	-33.91	20230619	3255	23.66	20240412	4.54	N	128660	500	124 억	249099	N	N	N	N
140	20240603	140721	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4015	25	2	0.63	399642290	99958	34.39	3990	4045	3940	5180	2795	3990	3998.10	1.00	22052	4170	4080	4010	3920	3850	4045	3885	124	1190	500	2630	5	1	24803369	996	7.09	1.40	12	0.40	566.00	2862.00	6090	20230619	-34.07	3255	20240412	23.35	5390	-25.51	20240521	3255	23.35	20240412	6090	-34.07	20230619	3255	23.35	20240412	4.54	N	128660	500	124 억	249099	N	N	N	N
141	20240603	130723	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4030	40	2	1.00	377116670	94364	32.47	3990	4045	3940	5180	2795	3990	3996.40	1.00	19890	4170	4080	4010	3920	3850	4045	3885	124	1190	500	2630	5	1	24803369	1000	7.12	1.41	12	0.38	566.00	2862.00	6090	20230619	-33.83	3255	20240412	23.81	5390	-25.23	20240521	3255	23.81	20240412	6090	-33.83	20230619	3255	23.81	20240412	4.54	N	128660	500	124 억	249099	N	N	N	N
142	20240603	120722	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4035	45	2	1.13	347975435	87116	29.97	3990	4045	3940	5180	2795	3990	3994.39	1.00	23829	4170	4080	4010	3920	3850	4045	3885	124	1190	500	2630	5	1	24803369	1001	7.13	1.41	12	0.35	566.00	2862.00	6090	20230619	-33.74	3255	20240412	23.96	5390	-25.14	20240521	3255	23.96	20240412	6090	-33.74	20230619	3255	23.96	20240412	4.54	N	128660	500	124 억	249099	N	N	N	N
143	20240603	110718	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4020	30	2	0.75	252350295	63243	21.76	3990	4045	3940	5180	2795	3990	3990.17	1.00	12390	4170	4080	4010	3920	3850	4045	3885	124	1190	500	2630	5	1	24803369	997	7.10	1.40	12	0.25	566.00	2862.00	6090	20230619	-33.99	3255	20240412	23.50	5390	-25.42	20240521	3255	23.50	20240412	6090	-33.99	20230619	3255	23.50	20240412	4.54	N	128660	500	124 억	249099	N	N	N	N
144	20240603	100715	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4010	20	2	0.50	184082920	46263	15.92	3990	4040	3940	5180	2795	3990	3979.05	1.00	8889	4170	4080	4010	3920	3850	4045	3885	124	1190	500	2630	5	1	24803369	995	7.08	1.40	12	0.19	566.00	2862.00	6090	20230619	-34.15	3255	20240412	23.20	5390	-25.60	20240521	3255	23.20	20240412	6090	-34.15	20230619	3255	23.20	20240412	4.54	N	128660	500	124 억	249099	N	N	N	N
145	20240603	090715	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3980	-10	5	-0.25	92689015	23381	8.04	3990	4040	3940	5180	2795	3990	3964.29	1.00	7027	4170	4080	4010	3920	3850	4045	3885	124	1190	500	2630	5	1	24803369	987	7.03	1.39	12	0.09	566.00	2862.00	6090	20230619	-34.65	3255	20240412	22.27	5390	-26.16	20240521	3255	22.27	20240412	6090	-34.65	20230619	3255	22.27	20240412	4.54	N	128660	500	124 억	249099	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History