KissMeData/020400/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160348	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8030	110	2	1.39	48342350	6078	124.22	7940	8080	7890	10290	5550	7920	7953.66	1.03	-155	8026	7972	7946	7892	7866	7960	7880	32	2370	1000	4910	10	1	3189166	256	30.88	0.49	12	0.19	260.00	16443.00	14650	20231228	-45.19	7890	20240628	1.77	14480	-44.54	20240102	7890	1.77	20240628	14650	-45.19	20231228	7890	1.77	20240628	0.23	N	020400	1000	31 억	32950	N	N	N	N
3	20240628	150348	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7990	70	2	0.88	46600780	5861	119.78	7940	8080	7890	10290	5550	7920	7950.99	1.03	-159	8026	7972	7946	7892	7866	7960	7880	32	2370	1000	4910	10	1	3189166	255	30.73	0.49	12	0.18	260.00	16443.00	14650	20231228	-45.46	7890	20240628	1.27	14480	-44.82	20240102	7890	1.27	20240628	14650	-45.46	20231228	7890	1.27	20240628	0.23	N	020400	1000	31 억	32950	N	N	N	N
4	20240628	140346	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8040	120	2	1.52	38762940	4886	99.86	7940	8070	7890	10290	5550	7920	7933.47	1.03	-127	8026	7972	7946	7892	7866	7960	7880	32	2370	1000	4910	10	1	3189166	256	30.92	0.49	12	0.15	260.00	16443.00	14650	20231228	-45.12	7890	20240628	1.90	14480	-44.48	20240102	7890	1.90	20240628	14650	-45.12	20231228	7890	1.90	20240628	0.23	N	020400	1000	31 억	32950	N	N	N	N
5	20240628	130348	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7940	20	2	0.25	31774880	4013	82.02	7940	8000	7890	10290	5550	7920	7917.99	1.03	-67	8026	7972	7946	7892	7866	7960	7880	32	2370	1000	4910	10	1	3189166	253	30.54	0.48	12	0.13	260.00	16443.00	14650	20231228	-45.80	7890	20240628	0.63	14480	-45.17	20240102	7890	0.63	20240628	14650	-45.80	20231228	7890	0.63	20240628	0.23	N	020400	1000	31 억	32950	N	N	N	N
6	20240628	120346	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7920	0	3	0.00	24929240	3151	64.40	7940	8000	7890	10290	5550	7920	7911.53	1.03	-67	8026	7972	7946	7892	7866	7960	7880	32	2370	1000	4910	10	1	3189166	253	30.46	0.48	12	0.10	260.00	16443.00	14650	20231228	-45.94	7890	20240628	0.38	14480	-45.30	20240102	7890	0.38	20240628	14650	-45.94	20231228	7890	0.38	20240628	0.23	N	020400	1000	31 억	32950	N	N	N	N
7	20240628	110343	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7920	0	3	0.00	21985880	2780	56.82	7940	8000	7890	10290	5550	7920	7908.59	1.03	1	8026	7972	7946	7892	7866	7960	7880	32	2370	1000	4910	10	1	3189166	253	30.46	0.48	12	0.09	260.00	16443.00	14650	20231228	-45.94	7890	20240628	0.38	14480	-45.30	20240102	7890	0.38	20240628	14650	-45.94	20231228	7890	0.38	20240628	0.23	N	020400	1000	31 억	32950	N	N	N	N
8	20240628	100340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7900	-20	5	-0.25	12011460	1520	31.06	7940	8000	7890	10290	5550	7920	7902.28	1.03	5	8026	7972	7946	7892	7866	7960	7880	32	2370	1000	4910	10	1	3189166	252	30.38	0.48	12	0.05	260.00	16443.00	14650	20231228	-46.08	7890	20240628	0.13	14480	-45.44	20240102	7890	0.13	20240628	14650	-46.08	20231228	7890	0.13	20240628	0.23	N	020400	1000	31 억	32950	N	N	N	N
9	20240628	090341	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7920	0	3	0.00	857420	108	2.21	7940	7940	7920	10290	5550	7920	7939.07	1.03	0	8026	7972	7946	7892	7866	7960	7880	32	2370	1000	4910	10	1	3189166	253	30.46	0.48	12	0.00	260.00	16443.00	14650	20231228	-45.94	7920	20240628	0.00	14480	-45.30	20240102	7920	0.00	20240628	14650	-45.94	20231228	7920	0.00	20240628	0.23	N	020400	1000	31 억	32950	N	N	N	N
10	20240627	160336	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7920	-60	5	-0.75	38492910	4844	85.93	7990	8000	7920	10370	5590	7980	7947.04	1.08	-1523	8113	8046	8003	7936	7893	8025	7915	32	2390	1000	4940	10	1	3189166	253	30.46	0.48	12	0.15	260.00	16443.00	14650	20231228	-45.94	7920	20240627	0.00	14480	-45.30	20240102	7920	0.00	20240627	14650	-45.94	20231228	7920	0.00	20240627	0.24	N	020400	1000	31 억	34486	N	N	N	N
11	20240627	150343	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7930	-50	5	-0.63	28286620	3556	63.08	7990	8000	7930	10370	5590	7980	7954.62	1.08	-1455	8113	8046	8003	7936	7893	8025	7915	32	2390	1000	4940	10	1	3189166	253	30.50	0.48	12	0.11	260.00	16443.00	14650	20231228	-45.87	7930	20240627	0.00	14480	-45.23	20240102	7930	0.00	20240627	14650	-45.87	20231228	7930	0.00	20240627	0.24	N	020400	1000	31 억	34486	N	N	N	N
12	20240627	140339	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7940	-40	5	-0.50	23220070	2918	51.77	7990	8000	7930	10370	5590	7980	7957.53	1.08	-880	8113	8046	8003	7936	7893	8025	7915	32	2390	1000	4940	10	1	3189166	253	30.54	0.48	12	0.09	260.00	16443.00	14650	20231228	-45.80	7930	20240627	0.13	14480	-45.17	20240102	7930	0.13	20240627	14650	-45.80	20231228	7930	0.13	20240627	0.24	N	020400	1000	31 억	34486	N	N	N	N
13	20240627	130340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7950	-30	5	-0.38	21852790	2746	48.71	7990	8000	7930	10370	5590	7980	7958.04	1.08	-829	8113	8046	8003	7936	7893	8025	7915	32	2390	1000	4940	10	1	3189166	254	30.58	0.48	12	0.09	260.00	16443.00	14650	20231228	-45.73	7930	20240627	0.25	14480	-45.10	20240102	7930	0.25	20240627	14650	-45.73	20231228	7930	0.25	20240627	0.24	N	020400	1000	31 억	34486	N	N	N	N
14	20240627	120342	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7940	-40	5	-0.50	19976590	2510	44.53	7990	8000	7930	10370	5590	7980	7958.80	1.08	-819	8113	8046	8003	7936	7893	8025	7915	32	2390	1000	4940	10	1	3189166	253	30.54	0.48	12	0.08	260.00	16443.00	14650	20231228	-45.80	7930	20240627	0.13	14480	-45.17	20240102	7930	0.13	20240627	14650	-45.80	20231228	7930	0.13	20240627	0.24	N	020400	1000	31 억	34486	N	N	N	N
15	20240627	110341	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7940	-40	5	-0.50	17309640	2175	38.58	7990	8000	7930	10370	5590	7980	7958.46	1.08	-746	8113	8046	8003	7936	7893	8025	7915	32	2390	1000	4940	10	1	3189166	253	30.54	0.48	12	0.07	260.00	16443.00	14650	20231228	-45.80	7930	20240627	0.13	14480	-45.17	20240102	7930	0.13	20240627	14650	-45.80	20231228	7930	0.13	20240627	0.24	N	020400	1000	31 억	34486	N	N	N	N
16	20240627	100340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7960	-20	5	-0.25	7689340	964	17.10	7990	8000	7950	10370	5590	7980	7976.49	1.08	-679	8113	8046	8003	7936	7893	8025	7915	32	2390	1000	4940	10	1	3189166	254	30.62	0.48	12	0.03	260.00	16443.00	14650	20231228	-45.67	7950	20240627	0.13	14480	-45.03	20240102	7950	0.13	20240627	14650	-45.67	20231228	7950	0.13	20240627	0.24	N	020400	1000	31 억	34486	N	N	N	N
17	20240627	090340	57	100.00	KOSDAQ		금속	N	N	N	N	N	7990	10	2	0.13	495380	62	1.10	7990	7990	7990	10370	5590	7980	7990.00	1.08	13	8113	8046	8003	7936	7893	8025	7915	32	2390	1000	4940	10	1	3189166	255	30.73	0.49	12	0.00	260.00	16443.00	14650	20231228	-45.46	7960	20240626	0.38	14480	-44.82	20240102	7960	0.38	20240626	14650	-45.46	20231228	7960	0.38	20240626	0.24	N	020400	1000	31 억	34486	N	N	N	N
18	20240626	160340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7980	-30	5	-0.37	43365360	5421	71.63	8000	8070	7960	10410	5610	8010	7999.83	1.08	191	8116	8062	8036	7982	7956	8050	7970	32	2400	1000	4960	10	1	3189166	254	30.69	0.49	12	0.17	260.00	16443.00	14650	20231228	-45.53	7960	20240626	0.25	14480	-44.89	20240102	7960	0.25	20240626	14650	-45.53	20231228	7960	0.25	20240626	0.25	N	020400	1000	31 억	34311	N	N	N	N
19	20240626	150340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8000	-10	5	-0.12	36359060	4544	60.04	8000	8070	7960	10410	5610	8010	8001.55	1.08	680	8116	8062	8036	7982	7956	8050	7970	32	2400	1000	4960	10	1	3189166	255	30.77	0.49	12	0.14	260.00	16443.00	14650	20231228	-45.39	7960	20240626	0.50	14480	-44.75	20240102	7960	0.50	20240626	14650	-45.39	20231228	7960	0.50	20240626	0.25	N	020400	1000	31 억	34311	N	N	N	N
20	20240626	140340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8010	0	3	0.00	29137730	3642	48.12	8000	8070	7960	10410	5610	8010	8000.48	1.08	680	8116	8062	8036	7982	7956	8050	7970	32	2400	1000	4960	10	1	3189166	255	30.81	0.49	12	0.11	260.00	16443.00	14650	20231228	-45.32	7960	20240626	0.63	14480	-44.68	20240102	7960	0.63	20240626	14650	-45.32	20231228	7960	0.63	20240626	0.25	N	020400	1000	31 억	34311	N	N	N	N
21	20240626	130341	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8010	0	3	0.00	27871420	3484	46.04	8000	8070	7960	10410	5610	8010	7999.83	1.08	680	8116	8062	8036	7982	7956	8050	7970	32	2400	1000	4960	10	1	3189166	255	30.81	0.49	12	0.11	260.00	16443.00	14650	20231228	-45.32	7960	20240626	0.63	14480	-44.68	20240102	7960	0.63	20240626	14650	-45.32	20231228	7960	0.63	20240626	0.25	N	020400	1000	31 억	34311	N	N	N	N
22	20240626	120340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8020	10	2	0.12	25256670	3158	41.73	8000	8070	7960	10410	5610	8010	7997.68	1.08	680	8116	8062	8036	7982	7956	8050	7970	32	2400	1000	4960	10	1	3189166	256	30.85	0.49	12	0.10	260.00	16443.00	14650	20231228	-45.26	7960	20240626	0.75	14480	-44.61	20240102	7960	0.75	20240626	14650	-45.26	20231228	7960	0.75	20240626	0.25	N	020400	1000	31 억	34311	N	N	N	N
23	20240626	110340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8020	10	2	0.12	24341490	3044	40.22	8000	8070	7960	10410	5610	8010	7996.55	1.08	680	8116	8062	8036	7982	7956	8050	7970	32	2400	1000	4960	10	1	3189166	256	30.85	0.49	12	0.10	260.00	16443.00	14650	20231228	-45.26	7960	20240626	0.75	14480	-44.61	20240102	7960	0.75	20240626	14650	-45.26	20231228	7960	0.75	20240626	0.25	N	020400	1000	31 억	34311	N	N	N	N
24	20240626	100340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8030	20	2	0.25	19906290	2491	32.91	8000	8070	7960	10410	5610	8010	7991.28	1.08	680	8116	8062	8036	7982	7956	8050	7970	32	2400	1000	4960	10	1	3189166	256	30.88	0.49	12	0.08	260.00	16443.00	14650	20231228	-45.19	7960	20240626	0.88	14480	-44.54	20240102	7960	0.88	20240626	14650	-45.19	20231228	7960	0.88	20240626	0.25	N	020400	1000	31 억	34311	N	N	N	N
25	20240626	090340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8070	60	2	0.75	14929830	1871	24.72	8000	8070	7960	10410	5610	8010	7979.60	1.08	473	8116	8062	8036	7982	7956	8050	7970	32	2400	1000	4960	10	1	3189166	257	31.04	0.49	12	0.06	260.00	16443.00	14650	20231228	-44.91	7960	20240626	1.38	14480	-44.27	20240102	7960	1.38	20240626	14650	-44.91	20231228	7960	1.38	20240626	0.25	N	020400	1000	31 억	34311	N	N	N	N
26	20240625	160338	57	100.00	KOSDAQ		금속	N	N	N	N	N	8010	-40	5	-0.50	60797100	7568	79.45	8040	8090	8010	10460	5640	8050	8033.44	1.08	-165	8143	8096	8053	8006	7963	8075	7985	32	2410	1000	4990	10	1	3189166	255	30.81	0.49	12	0.24	260.00	16443.00	14650	20231228	-45.32	7990	20231207	0.25	14480	-44.68	20240102	8010	0.00	20240625	14650	-45.32	20231228	7990	0.25	20231207	0.26	N	020400	1000	31 억	34480	N	N	N	N
27	20240625	150340	57	100.00	KOSDAQ		금속	N	N	N	N	N	8020	-30	5	-0.37	52504320	6535	68.61	8040	8090	8020	10460	5640	8050	8034.33	1.08	-164	8143	8096	8053	8006	7963	8075	7985	32	2410	1000	4990	10	1	3189166	256	30.85	0.49	12	0.20	260.00	16443.00	14650	20231228	-45.26	7990	20231207	0.38	14480	-44.61	20240102	8010	0.12	20240624	14650	-45.26	20231228	7990	0.38	20231207	0.26	N	020400	1000	31 억	34480	N	N	N	N
28	20240625	140340	57	100.00	KOSDAQ		금속	N	N	N	N	N	8060	10	2	0.12	40071160	4986	52.35	8040	8090	8020	10460	5640	8050	8036.73	1.08	-164	8143	8096	8053	8006	7963	8075	7985	32	2410	1000	4990	10	1	3189166	257	31.00	0.49	12	0.16	260.00	16443.00	14650	20231228	-44.98	7990	20231207	0.88	14480	-44.34	20240102	8010	0.62	20240624	14650	-44.98	20231228	7990	0.88	20231207	0.26	N	020400	1000	31 억	34480	N	N	N	N
29	20240625	130340	57	100.00	KOSDAQ		금속	N	N	N	N	N	8050	0	3	0.00	29919410	3723	39.09	8040	8090	8020	10460	5640	8050	8036.37	1.08	-164	8143	8096	8053	8006	7963	8075	7985	32	2410	1000	4990	10	1	3189166	257	30.96	0.49	12	0.12	260.00	16443.00	14650	20231228	-45.05	7990	20231207	0.75	14480	-44.41	20240102	8010	0.50	20240624	14650	-45.05	20231228	7990	0.75	20231207	0.26	N	020400	1000	31 억	34480	N	N	N	N
30	20240625	120341	57	100.00	KOSDAQ		금속	N	N	N	N	N	8060	10	2	0.12	20210180	2514	26.39	8040	8090	8020	10460	5640	8050	8039.05	1.08	-92	8143	8096	8053	8006	7963	8075	7985	32	2410	1000	4990	10	1	3189166	257	31.00	0.49	12	0.08	260.00	16443.00	14650	20231228	-44.98	7990	20231207	0.88	14480	-44.34	20240102	8010	0.62	20240624	14650	-44.98	20231228	7990	0.88	20231207	0.26	N	020400	1000	31 억	34480	N	N	N	N
31	20240625	110343	57	100.00	KOSDAQ		금속	N	N	N	N	N	8020	-30	5	-0.37	19013680	2365	24.83	8040	8090	8020	10460	5640	8050	8039.61	1.08	-70	8143	8096	8053	8006	7963	8075	7985	32	2410	1000	4990	10	1	3189166	256	30.85	0.49	12	0.07	260.00	16443.00	14650	20231228	-45.26	7990	20231207	0.38	14480	-44.61	20240102	8010	0.12	20240624	14650	-45.26	20231228	7990	0.38	20231207	0.26	N	020400	1000	31 억	34480	N	N	N	N
32	20240625	100339	57	100.00	KOSDAQ		금속	N	N	N	N	N	8030	-20	5	-0.25	8965230	1113	11.69	8040	8090	8020	10460	5640	8050	8055.01	1.08	-81	8143	8096	8053	8006	7963	8075	7985	32	2410	1000	4990	10	1	3189166	256	30.88	0.49	12	0.03	260.00	16443.00	14650	20231228	-45.19	7990	20231207	0.50	14480	-44.54	20240102	8010	0.25	20240624	14650	-45.19	20231228	7990	0.50	20231207	0.26	N	020400	1000	31 억	34480	N	N	N	N
33	20240625	090339	57	100.00	KOSDAQ		금속	N	N	N	N	N	8040	-10	5	-0.12	1567330	195	2.05	8040	8060	8030	10460	5640	8050	8037.59	1.08	50	8143	8096	8053	8006	7963	8075	7985	32	2410	1000	4990	10	1	3189166	256	30.92	0.49	12	0.01	260.00	16443.00	14650	20231228	-45.12	7990	20231207	0.63	14480	-44.48	20240102	8010	0.37	20240624	14650	-45.12	20231228	7990	0.63	20231207	0.26	N	020400	1000	31 억	34480	N	N	N	N
34	20240624	160338	57	100.00	KOSDAQ		금속	N	N	N	N	N	8050	-20	5	-0.25	75702780	9418	55.73	8070	8100	8010	10490	5650	8070	8038.09	1.12	-1223	8236	8152	8106	8022	7976	8130	8000	32	2420	1000	5000	10	1	3189166	257	30.96	0.49	12	0.30	260.00	16443.00	14650	20231228	-45.05	7990	20231207	0.75	14480	-44.41	20240102	8010	0.50	20240624	14650	-45.05	20231228	7990	0.75	20231207	0.27	N	020400	1000	31 억	35703	N	N	N	N
35	20240624	150339	57	100.00	KOSDAQ		금속	N	N	N	N	N	8040	-30	5	-0.37	73571830	9153	54.17	8070	8100	8010	10490	5650	8070	8038.00	1.12	-1220	8236	8152	8106	8022	7976	8130	8000	32	2420	1000	5000	10	1	3189166	256	30.92	0.49	12	0.29	260.00	16443.00	14650	20231228	-45.12	7990	20231207	0.63	14480	-44.48	20240102	8010	0.37	20240624	14650	-45.12	20231228	7990	0.63	20231207	0.27	N	020400	1000	31 억	35703	N	N	N	N
36	20240624	140339	57	100.00	KOSDAQ		금속	N	N	N	N	N	8040	-30	5	-0.37	66802830	8310	49.18	8070	8100	8010	10490	5650	8070	8038.85	1.12	-1146	8236	8152	8106	8022	7976	8130	8000	32	2420	1000	5000	10	1	3189166	256	30.92	0.49	12	0.26	260.00	16443.00	14650	20231228	-45.12	7990	20231207	0.63	14480	-44.48	20240102	8010	0.37	20240624	14650	-45.12	20231228	7990	0.63	20231207	0.27	N	020400	1000	31 억	35703	N	N	N	N
37	20240624	130338	57	100.00	KOSDAQ		금속	N	N	N	N	N	8030	-40	5	-0.50	64574790	8033	47.54	8070	8100	8010	10490	5650	8070	8038.69	1.12	-1077	8236	8152	8106	8022	7976	8130	8000	32	2420	1000	5000	10	1	3189166	256	30.88	0.49	12	0.25	260.00	16443.00	14650	20231228	-45.19	7990	20231207	0.50	14480	-44.54	20240102	8010	0.25	20240624	14650	-45.19	20231228	7990	0.50	20231207	0.27	N	020400	1000	31 억	35703	N	N	N	N
38	20240624	120339	57	100.00	KOSDAQ		금속	N	N	N	N	N	8020	-50	5	-0.62	64350130	8005	47.37	8070	8100	8010	10490	5650	8070	8038.74	1.12	-1074	8236	8152	8106	8022	7976	8130	8000	32	2420	1000	5000	10	1	3189166	256	30.85	0.49	12	0.25	260.00	16443.00	14650	20231228	-45.26	7990	20231207	0.38	14480	-44.61	20240102	8010	0.12	20240624	14650	-45.26	20231228	7990	0.38	20231207	0.27	N	020400	1000	31 억	35703	N	N	N	N
39	20240624	110339	57	100.00	KOSDAQ		금속	N	N	N	N	N	8020	-50	5	-0.62	60876860	7572	44.81	8070	8100	8010	10490	5650	8070	8039.73	1.12	-880	8236	8152	8106	8022	7976	8130	8000	32	2420	1000	5000	10	1	3189166	256	30.85	0.49	12	0.24	260.00	16443.00	14650	20231228	-45.26	7990	20231207	0.38	14480	-44.61	20240102	8010	0.12	20240624	14650	-45.26	20231228	7990	0.38	20231207	0.27	N	020400	1000	31 억	35703	N	N	N	N
40	20240624	100340	57	100.00	KOSDAQ		금속	N	N	N	N	N	8100	30	2	0.37	51010590	6345	37.55	8070	8100	8010	10490	5650	8070	8039.49	1.12	-25	8236	8152	8106	8022	7976	8130	8000	32	2420	1000	5000	10	1	3189166	258	31.15	0.49	12	0.20	260.00	16443.00	14650	20231228	-44.71	7990	20231207	1.38	14480	-44.06	20240102	8010	1.12	20240624	14650	-44.71	20231228	7990	1.38	20231207	0.27	N	020400	1000	31 억	35703	N	N	N	N
41	20240624	090339	57	100.00	KOSDAQ		금속	N	N	N	N	N	8070	0	3	0.00	8473540	1051	6.22	8070	8070	8060	10490	5650	8070	8062.36	1.12	0	8236	8152	8106	8022	7976	8130	8000	32	2420	1000	5000	10	1	3189166	257	31.04	0.49	12	0.03	260.00	16443.00	14650	20231228	-44.91	7990	20231207	1.00	14480	-44.27	20240102	8060	0.12	20240624	14650	-44.91	20231228	7990	1.00	20231207	0.27	N	020400	1000	31 억	35703	N	N	N	N
42	20240621	160329	57	100.00	KOSDAQ		금속	N	N	N	N	N	8070	-80	5	-0.98	130041900	16073	83.28	8150	8190	8060	10590	5710	8150	8092.07	1.13	-181	8323	8236	8183	8096	8043	8210	8070	32	2440	1000	5050	10	1	3189166	257	31.04	0.49	12	0.50	260.00	16443.00	14650	20231228	-44.91	7990	20231207	1.00	14480	-44.27	20240102	8060	0.12	20240621	14650	-44.91	20231228	7990	1.00	20231207	0.27	N	020400	1000	31 억	35898	N	N	N	N
43	20240621	150329	57	100.00	KOSDAQ		금속	N	N	N	N	N	8060	-90	5	-1.10	118315600	14620	75.75	8150	8190	8060	10590	5710	8150	8092.72	1.13	-57	8323	8236	8183	8096	8043	8210	8070	32	2440	1000	5050	10	1	3189166	257	31.00	0.49	12	0.46	260.00	16443.00	14650	20231228	-44.98	7990	20231207	0.88	14480	-44.34	20240102	8060	0.00	20240621	14650	-44.98	20231228	7990	0.88	20231207	0.27	N	020400	1000	31 억	35898	N	N	N	N
44	20240621	140328	57	100.00	KOSDAQ		금속	N	N	N	N	N	8140	-10	5	-0.12	102641720	12679	65.69	8150	8190	8060	10590	5710	8150	8095.41	1.13	-76	8323	8236	8183	8096	8043	8210	8070	32	2440	1000	5050	10	1	3189166	260	31.31	0.50	12	0.40	260.00	16443.00	14650	20231228	-44.44	7990	20231207	1.88	14480	-43.78	20240102	8060	0.99	20240621	14650	-44.44	20231228	7990	1.88	20231207	0.27	N	020400	1000	31 억	35898	N	N	N	N
45	20240621	130329	57	100.00	KOSDAQ		금속	N	N	N	N	N	8140	-10	5	-0.12	101282400	12511	64.82	8150	8190	8060	10590	5710	8150	8095.47	1.13	-76	8323	8236	8183	8096	8043	8210	8070	32	2440	1000	5050	10	1	3189166	260	31.31	0.50	12	0.39	260.00	16443.00	14650	20231228	-44.44	7990	20231207	1.88	14480	-43.78	20240102	8060	0.99	20240621	14650	-44.44	20231228	7990	1.88	20231207	0.27	N	020400	1000	31 억	35898	N	N	N	N
46	20240621	120330	57	100.00	KOSDAQ		금속	N	N	N	N	N	8070	-80	5	-0.98	98160300	12126	62.83	8150	8190	8060	10590	5710	8150	8095.03	1.13	-44	8323	8236	8183	8096	8043	8210	8070	32	2440	1000	5050	10	1	3189166	257	31.04	0.49	12	0.38	260.00	16443.00	14650	20231228	-44.91	7990	20231207	1.00	14480	-44.27	20240102	8060	0.12	20240621	14650	-44.91	20231228	7990	1.00	20231207	0.27	N	020400	1000	31 억	35898	N	N	N	N
47	20240621	110330	57	100.00	KOSDAQ		금속	N	N	N	N	N	8130	-20	5	-0.25	73830810	9112	47.21	8150	8190	8070	10590	5710	8150	8102.59	1.13	-44	8323	8236	8183	8096	8043	8210	8070	32	2440	1000	5050	10	1	3189166	259	31.27	0.49	12	0.29	260.00	16443.00	14650	20231228	-44.51	7990	20231207	1.75	14480	-43.85	20240102	8070	0.74	20240621	14650	-44.51	20231228	7990	1.75	20231207	0.27	N	020400	1000	31 억	35898	N	N	N	N
48	20240621	100328	57	100.00	KOSDAQ		금속	N	N	N	N	N	8150	0	3	0.00	43381080	5346	27.70	8150	8190	8080	10590	5710	8150	8114.68	1.13	-106	8323	8236	8183	8096	8043	8210	8070	32	2440	1000	5050	10	1	3189166	260	31.35	0.50	12	0.17	260.00	16443.00	14650	20231228	-44.37	7990	20231207	2.00	14480	-43.72	20240102	8080	0.87	20240621	14650	-44.37	20231228	7990	2.00	20231207	0.27	N	020400	1000	31 억	35898	N	N	N	N
49	20240621	090330	57	100.00	KOSDAQ		금속	N	N	N	N	N	8190	40	2	0.49	1222740	150	0.78	8150	8190	8150	10590	5710	8150	8151.60	1.13	-21	8323	8236	8183	8096	8043	8210	8070	32	2440	1000	5050	10	1	3189166	261	31.50	0.50	12	0.00	260.00	16443.00	14650	20231228	-44.10	7990	20231207	2.50	14480	-43.44	20240102	8130	0.74	20240620	14650	-44.10	20231228	7990	2.50	20231207	0.27	N	020400	1000	31 억	35898	N	N	N	N
50	20240620	160328	57	100.00	KOSDAQ		금속	N	N	N	N	N	8150	-80	5	-0.97	157732800	19301	296.80	8270	8270	8130	10690	5770	8230	8172.26	1.13	-101	8343	8286	8243	8186	8143	8265	8165	32	2460	1000	5100	10	1	3189166	260	31.35	0.50	12	0.61	260.00	16443.00	14650	20231228	-44.37	7990	20231207	2.00	14480	-43.72	20240102	8130	0.25	20240620	14650	-44.37	20231228	7990	2.00	20231207	0.30	N	020400	1000	31 억	36027	N	N	N	N
51	20240620	150329	57	100.00	KOSDAQ		금속	N	N	N	N	N	8170	-60	5	-0.73	153520070	18784	288.85	8270	8270	8130	10690	5770	8230	8172.92	1.13	127	8343	8286	8243	8186	8143	8265	8165	32	2460	1000	5100	10	1	3189166	261	31.42	0.50	12	0.59	260.00	16443.00	14650	20231228	-44.23	7990	20231207	2.25	14480	-43.58	20240102	8130	0.49	20240620	14650	-44.23	20231228	7990	2.25	20231207	0.30	N	020400	1000	31 억	36027	N	N	N	N
52	20240620	140328	57	100.00	KOSDAQ		금속	N	N	N	N	N	8140	-90	5	-1.09	141322310	17287	265.83	8270	8270	8130	10690	5770	8230	8175.06	1.13	4	8343	8286	8243	8186	8143	8265	8165	32	2460	1000	5100	10	1	3189166	260	31.31	0.50	12	0.54	260.00	16443.00	14650	20231228	-44.44	7990	20231207	1.88	14480	-43.78	20240102	8130	0.12	20240620	14650	-44.44	20231228	7990	1.88	20231207	0.30	N	020400	1000	31 억	36027	N	N	N	N
53	20240620	130329	57	100.00	KOSDAQ		금속	N	N	N	N	N	8200	-30	5	-0.36	29579280	3601	55.37	8270	8270	8200	10690	5770	8230	8214.18	1.13	-111	8343	8286	8243	8186	8143	8265	8165	32	2460	1000	5100	10	1	3189166	262	31.54	0.50	12	0.11	260.00	16443.00	14650	20231228	-44.03	7990	20231207	2.63	14480	-43.37	20240102	8200	0.00	20240620	14650	-44.03	20231228	7990	2.63	20231207	0.30	N	020400	1000	31 억	36027	N	N	N	N
54	20240620	120328	57	100.00	KOSDAQ		금속	N	N	N	N	N	8200	-30	5	-0.36	27331140	3327	51.16	8270	8270	8200	10690	5770	8230	8214.95	1.13	-111	8343	8286	8243	8186	8143	8265	8165	32	2460	1000	5100	10	1	3189166	262	31.54	0.50	12	0.10	260.00	16443.00	14650	20231228	-44.03	7990	20231207	2.63	14480	-43.37	20240102	8200	0.00	20240620	14650	-44.03	20231228	7990	2.63	20231207	0.30	N	020400	1000	31 억	36027	N	N	N	N
55	20240620	110329	57	100.00	KOSDAQ		금속	N	N	N	N	N	8200	-30	5	-0.36	24628310	2998	46.10	8270	8270	8200	10690	5770	8230	8214.91	1.13	-111	8343	8286	8243	8186	8143	8265	8165	32	2460	1000	5100	10	1	3189166	262	31.54	0.50	12	0.09	260.00	16443.00	14650	20231228	-44.03	7990	20231207	2.63	14480	-43.37	20240102	8200	0.00	20240620	14650	-44.03	20231228	7990	2.63	20231207	0.30	N	020400	1000	31 억	36027	N	N	N	N
56	20240620	100330	57	100.00	KOSDAQ		금속	N	N	N	N	N	8230	0	3	0.00	15109430	1839	28.28	8270	8270	8200	10690	5770	8230	8216.11	1.13	-114	8343	8286	8243	8186	8143	8265	8165	32	2460	1000	5100	10	1	3189166	262	31.65	0.50	12	0.06	260.00	16443.00	14650	20231228	-43.82	7990	20231207	3.00	14480	-43.16	20240102	8200	0.37	20240620	14650	-43.82	20231228	7990	3.00	20231207	0.30	N	020400	1000	31 억	36027	N	N	N	N
57	20240620	090333	57	100.00	KOSDAQ		금속	N	N	N	N	N	8230	0	3	0.00	74190	9	0.14	8270	8270	8230	10690	5770	8230	8243.33	1.13	-6	8343	8286	8243	8186	8143	8265	8165	32	2460	1000	5100	10	1	3189166	262	31.65	0.50	12	0.00	260.00	16443.00	14650	20231228	-43.82	7990	20231207	3.00	14480	-43.16	20240102	8200	0.37	20240530	14650	-43.82	20231228	7990	3.00	20231207	0.30	N	020400	1000	31 억	36027	N	N	N	N
58	20240619	160327	57	100.00	KOSDAQ		금속	N	N	N	N	N	8230	-50	5	-0.60	53317070	6486	85.88	8270	8300	8200	10760	5800	8280	8220.33	1.14	-403	8446	8362	8296	8212	8146	8330	8180	32	2480	1000	5130	10	1	3189166	262	31.65	0.50	12	0.20	260.00	16443.00	14650	20231228	-43.82	7990	20231207	3.00	14480	-43.16	20240102	8200	0.37	20240619	14650	-43.82	20231228	7990	3.00	20231207	0.30	N	020400	1000	31 억	36430	N	N	N	N
59	20240619	150326	57	100.00	KOSDAQ		금속	N	N	N	N	N	8210	-70	5	-0.85	51687990	6288	83.26	8270	8300	8200	10760	5800	8280	8220.10	1.14	-381	8446	8362	8296	8212	8146	8330	8180	32	2480	1000	5130	10	1	3189166	262	31.58	0.50	12	0.20	260.00	16443.00	14650	20231228	-43.96	7990	20231207	2.75	14480	-43.30	20240102	8200	0.12	20240619	14650	-43.96	20231228	7990	2.75	20231207	0.30	N	020400	1000	31 억	36430	N	N	N	N
60	20240619	140330	57	100.00	KOSDAQ		금속	N	N	N	N	N	8210	-70	5	-0.85	47183790	5739	75.99	8270	8300	8200	10760	5800	8280	8221.60	1.14	-361	8446	8362	8296	8212	8146	8330	8180	32	2480	1000	5130	10	1	3189166	262	31.58	0.50	12	0.18	260.00	16443.00	14650	20231228	-43.96	7990	20231207	2.75	14480	-43.30	20240102	8200	0.12	20240619	14650	-43.96	20231228	7990	2.75	20231207	0.30	N	020400	1000	31 억	36430	N	N	N	N
61	20240619	130327	57	100.00	KOSDAQ		금속	N	N	N	N	N	8210	-70	5	-0.85	33229220	4039	53.48	8270	8300	8210	10760	5800	8280	8227.09	1.14	-354	8446	8362	8296	8212	8146	8330	8180	32	2480	1000	5130	10	1	3189166	262	31.58	0.50	12	0.13	260.00	16443.00	14650	20231228	-43.96	7990	20231207	2.75	14480	-43.30	20240102	8200	0.12	20240530	14650	-43.96	20231228	7990	2.75	20231207	0.30	N	020400	1000	31 억	36430	N	N	N	N
62	20240619	120326	57	100.00	KOSDAQ		금속	N	N	N	N	N	8210	-70	5	-0.85	31914770	3879	51.36	8270	8300	8210	10760	5800	8280	8227.58	1.14	-279	8446	8362	8296	8212	8146	8330	8180	32	2480	1000	5130	10	1	3189166	262	31.58	0.50	12	0.12	260.00	16443.00	14650	20231228	-43.96	7990	20231207	2.75	14480	-43.30	20240102	8200	0.12	20240530	14650	-43.96	20231228	7990	2.75	20231207	0.30	N	020400	1000	31 억	36430	N	N	N	N
63	20240619	110328	57	100.00	KOSDAQ		금속	N	N	N	N	N	8220	-60	5	-0.72	19459760	2363	31.29	8270	8300	8220	10760	5800	8280	8235.19	1.14	-234	8446	8362	8296	8212	8146	8330	8180	32	2480	1000	5130	10	1	3189166	262	31.62	0.50	12	0.07	260.00	16443.00	14650	20231228	-43.89	7990	20231207	2.88	14480	-43.23	20240102	8200	0.24	20240530	14650	-43.89	20231228	7990	2.88	20231207	0.30	N	020400	1000	31 억	36430	N	N	N	N
64	20240619	100329	57	100.00	KOSDAQ		금속	N	N	N	N	N	8280	0	3	0.00	13227540	1606	21.27	8270	8300	8220	10760	5800	8280	8236.33	1.14	4	8446	8362	8296	8212	8146	8330	8180	32	2480	1000	5130	10	1	3189166	264	31.85	0.50	12	0.05	260.00	16443.00	14650	20231228	-43.48	7990	20231207	3.63	14480	-42.82	20240102	8200	0.98	20240530	14650	-43.48	20231228	7990	3.63	20231207	0.30	N	020400	1000	31 억	36430	N	N	N	N
65	20240619	090333	57	100.00	KOSDAQ		금속	N	N	N	N	N	8230	-50	5	-0.60	313630	38	0.50	8270	8280	8230	10760	5800	8280	8253.42	1.14	-14	8446	8362	8296	8212	8146	8330	8180	32	2480	1000	5130	10	1	3189166	262	31.65	0.50	12	0.00	260.00	16443.00	14650	20231228	-43.82	7990	20231207	3.00	14480	-43.16	20240102	8200	0.37	20240530	14650	-43.82	20231228	7990	3.00	20231207	0.30	N	020400	1000	31 억	36430	N	N	N	N
66	20240618	160326	57	100.00	KOSDAQ		금속	N	N	N	N	N	8280	-30	5	-0.36	61674860	7472	144.50	8310	8380	8230	10800	5820	8310	8254.13	1.15	-338	8390	8350	8300	8260	8210	8370	8280	32	2490	1000	5150	10	1	3189166	264	31.85	0.50	12	0.23	260.00	16443.00	14650	20231228	-43.48	7990	20231207	3.63	14480	-42.82	20240102	8200	0.98	20240530	14650	-43.48	20231228	7990	3.63	20231207	0.36	N	020400	1000	31 억	36781	N	N	N	N
67	20240618	150324	57	100.00	KOSDAQ		금속	N	N	N	N	N	8250	-60	5	-0.72	59658860	7228	139.78	8310	8380	8230	10800	5820	8310	8253.85	1.15	-347	8390	8350	8300	8260	8210	8370	8280	32	2490	1000	5150	10	1	3189166	263	31.73	0.50	12	0.23	260.00	16443.00	14650	20231228	-43.69	7990	20231207	3.25	14480	-43.02	20240102	8200	0.61	20240530	14650	-43.69	20231228	7990	3.25	20231207	0.36	N	020400	1000	31 억	36781	N	N	N	N
68	20240618	140325	57	100.00	KOSDAQ		금속	N	N	N	N	N	8250	-60	5	-0.72	55791620	6759	130.71	8310	8380	8230	10800	5820	8310	8254.42	1.15	-307	8390	8350	8300	8260	8210	8370	8280	32	2490	1000	5150	10	1	3189166	263	31.73	0.50	12	0.21	260.00	16443.00	14650	20231228	-43.69	7990	20231207	3.25	14480	-43.02	20240102	8200	0.61	20240530	14650	-43.69	20231228	7990	3.25	20231207	0.36	N	020400	1000	31 억	36781	N	N	N	N
69	20240618	130327	57	100.00	KOSDAQ		금속	N	N	N	N	N	8250	-60	5	-0.72	43161750	5228	101.10	8310	8380	8230	10800	5820	8310	8255.88	1.15	-303	8390	8350	8300	8260	8210	8370	8280	32	2490	1000	5150	10	1	3189166	263	31.73	0.50	12	0.16	260.00	16443.00	14650	20231228	-43.69	7990	20231207	3.25	14480	-43.02	20240102	8200	0.61	20240530	14650	-43.69	20231228	7990	3.25	20231207	0.36	N	020400	1000	31 억	36781	N	N	N	N
70	20240618	120327	57	100.00	KOSDAQ		금속	N	N	N	N	N	8240	-70	5	-0.84	33524060	4059	78.50	8310	8380	8230	10800	5820	8310	8259.19	1.15	-302	8390	8350	8300	8260	8210	8370	8280	32	2490	1000	5150	10	1	3189166	263	31.69	0.50	12	0.13	260.00	16443.00	14650	20231228	-43.75	7990	20231207	3.13	14480	-43.09	20240102	8200	0.49	20240530	14650	-43.75	20231228	7990	3.13	20231207	0.36	N	020400	1000	31 억	36781	N	N	N	N
71	20240618	110325	57	100.00	KOSDAQ		금속	N	N	N	N	N	8240	-70	5	-0.84	28789000	3485	67.40	8310	8380	8240	10800	5820	8310	8260.83	1.15	-237	8390	8350	8300	8260	8210	8370	8280	32	2490	1000	5150	10	1	3189166	263	31.69	0.50	12	0.11	260.00	16443.00	14650	20231228	-43.75	7990	20231207	3.13	14480	-43.09	20240102	8200	0.49	20240530	14650	-43.75	20231228	7990	3.13	20231207	0.36	N	020400	1000	31 억	36781	N	N	N	N
72	20240618	100326	57	100.00	KOSDAQ		금속	N	N	N	N	N	8270	-40	5	-0.48	26817140	3246	62.77	8310	8380	8250	10800	5820	8310	8261.60	1.15	-129	8390	8350	8300	8260	8210	8370	8280	32	2490	1000	5150	10	1	3189166	264	31.81	0.50	12	0.10	260.00	16443.00	14650	20231228	-43.55	7990	20231207	3.50	14480	-42.89	20240102	8200	0.85	20240530	14650	-43.55	20231228	7990	3.50	20231207	0.36	N	020400	1000	31 억	36781	N	N	N	N
73	20240618	090329	57	100.00	KOSDAQ		금속	N	N	N	N	N	8380	70	2	0.84	2637030	318	6.15	8310	8380	8260	10800	5820	8310	8292.55	1.15	4	8390	8350	8300	8260	8210	8370	8280	32	2490	1000	5150	10	1	3189166	267	32.23	0.51	12	0.01	260.00	16443.00	14650	20231228	-42.80	7990	20231207	4.88	14480	-42.13	20240102	8200	2.20	20240530	14650	-42.80	20231228	7990	4.88	20231207	0.36	N	020400	1000	31 억	36781	N	N	N	N
74	20240617	160324	57	100.00	KOSDAQ		금속	N	N	N	N	N	8310	-30	5	-0.36	42783330	5170	83.78	8280	8340	8250	10840	5840	8340	8274.41	1.17	-362	8553	8446	8363	8256	8173	8405	8215	32	2500	1000	5170	10	1	3189166	265	31.96	0.51	12	0.16	260.00	16443.00	14650	20231228	-43.28	7990	20231207	4.01	14480	-42.61	20240102	8200	1.34	20240530	14650	-43.28	20231228	7990	4.01	20231207	0.36	N	020400	1000	31 억	37156	N	N	N	N
75	20240617	150328	57	100.00	KOSDAQ		금속	N	N	N	N	N	8260	-80	5	-0.96	39969880	4831	78.29	8280	8340	8250	10840	5840	8340	8273.62	1.17	-209	8553	8446	8363	8256	8173	8405	8215	32	2500	1000	5170	10	1	3189166	263	31.77	0.50	12	0.15	260.00	16443.00	14650	20231228	-43.62	7990	20231207	3.38	14480	-42.96	20240102	8200	0.73	20240530	14650	-43.62	20231228	7990	3.38	20231207	0.36	N	020400	1000	31 억	37156	N	N	N	N
76	20240617	140323	57	100.00	KOSDAQ		금속	N	N	N	N	N	8260	-80	5	-0.96	38623940	4668	75.64	8280	8340	8250	10840	5840	8340	8274.19	1.17	-226	8553	8446	8363	8256	8173	8405	8215	32	2500	1000	5170	10	1	3189166	263	31.77	0.50	12	0.15	260.00	16443.00	14650	20231228	-43.62	7990	20231207	3.38	14480	-42.96	20240102	8200	0.73	20240530	14650	-43.62	20231228	7990	3.38	20231207	0.36	N	020400	1000	31 억	37156	N	N	N	N
77	20240617	130322	57	100.00	KOSDAQ		금속	N	N	N	N	N	8260	-80	5	-0.96	33468770	4044	65.53	8280	8340	8260	10840	5840	8340	8276.15	1.17	-205	8553	8446	8363	8256	8173	8405	8215	32	2500	1000	5170	10	1	3189166	263	31.77	0.50	12	0.13	260.00	16443.00	14650	20231228	-43.62	7990	20231207	3.38	14480	-42.96	20240102	8200	0.73	20240530	14650	-43.62	20231228	7990	3.38	20231207	0.36	N	020400	1000	31 억	37156	N	N	N	N
78	20240617	120323	57	100.00	KOSDAQ		금속	N	N	N	N	N	8270	-70	5	-0.84	25412620	3069	49.73	8280	8340	8260	10840	5840	8340	8280.42	1.17	-87	8553	8446	8363	8256	8173	8405	8215	32	2500	1000	5170	10	1	3189166	264	31.81	0.50	12	0.10	260.00	16443.00	14650	20231228	-43.55	7990	20231207	3.50	14480	-42.89	20240102	8200	0.85	20240530	14650	-43.55	20231228	7990	3.50	20231207	0.36	N	020400	1000	31 억	37156	N	N	N	N
79	20240617	110322	57	100.00	KOSDAQ		금속	N	N	N	N	N	8280	-60	5	-0.72	14834520	1791	29.02	8280	8340	8260	10840	5840	8340	8282.81	1.17	-25	8553	8446	8363	8256	8173	8405	8215	32	2500	1000	5170	10	1	3189166	264	31.85	0.50	12	0.06	260.00	16443.00	14650	20231228	-43.48	7990	20231207	3.63	14480	-42.82	20240102	8200	0.98	20240530	14650	-43.48	20231228	7990	3.63	20231207	0.36	N	020400	1000	31 억	37156	N	N	N	N
80	20240617	100324	57	100.00	KOSDAQ		금속	N	N	N	N	N	8260	-80	5	-0.96	13560240	1637	26.53	8280	8340	8260	10840	5840	8340	8283.59	1.17	-18	8553	8446	8363	8256	8173	8405	8215	32	2500	1000	5170	10	1	3189166	263	31.77	0.50	12	0.05	260.00	16443.00	14650	20231228	-43.62	7990	20231207	3.38	14480	-42.96	20240102	8200	0.73	20240530	14650	-43.62	20231228	7990	3.38	20231207	0.36	N	020400	1000	31 억	37156	N	N	N	N
81	20240617	090324	57	100.00	KOSDAQ		금속	N	N	N	N	N	8330	-10	5	-0.12	290510	35	0.57	8280	8340	8280	10840	5840	8340	8300.29	1.17	-6	8553	8446	8363	8256	8173	8405	8215	32	2500	1000	5170	10	1	3189166	266	32.04	0.51	12	0.00	260.00	16443.00	14650	20231228	-43.14	7990	20231207	4.26	14480	-42.47	20240102	8200	1.59	20240530	14650	-43.14	20231228	7990	4.26	20231207	0.36	N	020400	1000	31 억	37156	N	N	N	N
82	20240614	160259	57	100.00	KOSDAQ		금속	N	N	N	N	N	8340	-50	5	-0.60	51177880	6168	134.85	8470	8470	8280	10900	5880	8390	8297.31	1.20	-1006	8576	8482	8426	8332	8276	8455	8305	32	2510	1000	5200	10	1	3189166	266	32.08	0.51	12	0.19	260.00	16443.00	14650	20231228	-43.07	7990	20231207	4.38	14480	-42.40	20240102	8200	1.71	20240530	14650	-43.07	20231228	7990	4.38	20231207	0.36	N	020400	1000	31 억	38168	N	N	N	N
83	20240614	150300	57	100.00	KOSDAQ		금속	N	N	N	N	N	8350	-40	5	-0.48	51094430	6158	134.63	8470	8470	8280	10900	5880	8390	8297.24	1.20	-1012	8576	8482	8426	8332	8276	8455	8305	32	2510	1000	5200	10	1	3189166	266	32.12	0.51	12	0.19	260.00	16443.00	14650	20231228	-43.00	7990	20231207	4.51	14480	-42.33	20240102	8200	1.83	20240530	14650	-43.00	20231228	7990	4.51	20231207	0.36	N	020400	1000	31 억	38168	N	N	N	N
84	20240614	140300	57	100.00	KOSDAQ		금속	N	N	N	N	N	8280	-110	5	-1.31	44204610	5328	116.48	8470	8470	8280	10900	5880	8390	8296.66	1.20	-930	8576	8482	8426	8332	8276	8455	8305	32	2510	1000	5200	10	1	3189166	264	31.85	0.50	12	0.17	260.00	16443.00	14650	20231228	-43.48	7990	20231207	3.63	14480	-42.82	20240102	8200	0.98	20240530	14650	-43.48	20231228	7990	3.63	20231207	0.36	N	020400	1000	31 억	38168	N	N	N	N
85	20240614	130259	57	100.00	KOSDAQ		금속	N	N	N	N	N	8280	-110	5	-1.31	40463180	4877	106.62	8470	8470	8280	10900	5880	8390	8296.74	1.20	-852	8576	8482	8426	8332	8276	8455	8305	32	2510	1000	5200	10	1	3189166	264	31.85	0.50	12	0.15	260.00	16443.00	14650	20231228	-43.48	7990	20231207	3.63	14480	-42.82	20240102	8200	0.98	20240530	14650	-43.48	20231228	7990	3.63	20231207	0.36	N	020400	1000	31 억	38168	N	N	N	N
86	20240614	120301	57	100.00	KOSDAQ		금속	N	N	N	N	N	8290	-100	5	-1.19	16900270	2035	44.49	8470	8470	8290	10900	5880	8390	8304.80	1.20	-695	8576	8482	8426	8332	8276	8455	8305	32	2510	1000	5200	10	1	3189166	264	31.88	0.50	12	0.06	260.00	16443.00	14650	20231228	-43.41	7990	20231207	3.75	14480	-42.75	20240102	8200	1.10	20240530	14650	-43.41	20231228	7990	3.75	20231207	0.36	N	020400	1000	31 억	38168	N	N	N	N
87	20240614	110318	57	100.00	KOSDAQ		금속	N	N	N	N	N	8300	-90	5	-1.07	10787880	1298	28.38	8470	8470	8290	10900	5880	8390	8311.16	1.20	-695	8576	8482	8426	8332	8276	8455	8305	32	2510	1000	5200	10	1	3189166	265	31.92	0.50	12	0.04	260.00	16443.00	14650	20231228	-43.34	7990	20231207	3.88	14480	-42.68	20240102	8200	1.22	20240530	14650	-43.34	20231228	7990	3.88	20231207	0.36	N	020400	1000	31 억	38168	N	N	N	N
88	20240614	100318	57	100.00	KOSDAQ		금속	N	N	N	N	N	8310	-80	5	-0.95	8040920	967	21.14	8470	8470	8300	10900	5880	8390	8315.33	1.20	-672	8576	8482	8426	8332	8276	8455	8305	32	2510	1000	5200	10	1	3189166	265	31.96	0.51	12	0.03	260.00	16443.00	14650	20231228	-43.28	7990	20231207	4.01	14480	-42.61	20240102	8200	1.34	20240530	14650	-43.28	20231228	7990	4.01	20231207	0.36	N	020400	1000	31 억	38168	N	N	N	N
89	20240614	090320	57	100.00	KOSDAQ		금속	N	N	N	N	N	8460	70	2	0.83	118330	14	0.31	8470	8470	8390	10900	5880	8390	8452.14	1.20	0	8576	8482	8426	8332	8276	8455	8305	32	2510	1000	5200	10	1	3189166	270	32.54	0.51	12	0.00	260.00	16443.00	14650	20231228	-42.25	7990	20231207	5.88	14480	-41.57	20240102	8200	3.17	20240530	14650	-42.25	20231228	7990	5.88	20231207	0.36	N	020400	1000	31 억	38168	N	N	N	N
90	20240613	160317	57	100.00	KOSDAQ		금속	N	N	N	N	N	8390	-50	5	-0.59	38492360	4571	70.87	8440	8520	8370	10970	5910	8440	8420.99	1.21	-528	8566	8502	8456	8392	8346	8480	8370	32	2530	1000	5230	10	1	3189166	268	32.27	0.51	12	0.14	260.00	16443.00	14650	20231228	-42.73	7990	20231207	5.01	14480	-42.06	20240102	8200	2.32	20240530	14650	-42.73	20231228	7990	5.01	20231207	0.36	N	020400	1000	31 억	38677	N	N	N	N
91	20240613	150322	57	100.00	KOSDAQ		금속	N	N	N	N	N	8400	-40	5	-0.47	36905990	4382	67.94	8440	8520	8370	10970	5910	8440	8422.18	1.21	-539	8566	8502	8456	8392	8346	8480	8370	32	2530	1000	5230	10	1	3189166	268	32.31	0.51	12	0.14	260.00	16443.00	14650	20231228	-42.66	7990	20231207	5.13	14480	-41.99	20240102	8200	2.44	20240530	14650	-42.66	20231228	7990	5.13	20231207	0.36	N	020400	1000	31 억	38677	N	N	N	N
92	20240613	140317	57	100.00	KOSDAQ		금속	N	N	N	N	N	8380	-60	5	-0.71	35998700	4274	66.26	8440	8520	8370	10970	5910	8440	8422.72	1.21	-512	8566	8502	8456	8392	8346	8480	8370	32	2530	1000	5230	10	1	3189166	267	32.23	0.51	12	0.13	260.00	16443.00	14650	20231228	-42.80	7990	20231207	4.88	14480	-42.13	20240102	8200	2.20	20240530	14650	-42.80	20231228	7990	4.88	20231207	0.36	N	020400	1000	31 억	38677	N	N	N	N
93	20240613	130319	57	100.00	KOSDAQ		금속	N	N	N	N	N	8410	-30	5	-0.36	23696430	2808	43.53	8440	8520	8410	10970	5910	8440	8438.90	1.21	-367	8566	8502	8456	8392	8346	8480	8370	32	2530	1000	5230	10	1	3189166	268	32.35	0.51	12	0.09	260.00	16443.00	14650	20231228	-42.59	7990	20231207	5.26	14480	-41.92	20240102	8200	2.56	20240530	14650	-42.59	20231228	7990	5.26	20231207	0.36	N	020400	1000	31 억	38677	N	N	N	N
94	20240613	120319	57	100.00	KOSDAQ		금속	N	N	N	N	N	8420	-20	5	-0.24	19497510	2309	35.80	8440	8520	8420	10970	5910	8440	8444.14	1.21	-364	8566	8502	8456	8392	8346	8480	8370	32	2530	1000	5230	10	1	3189166	269	32.38	0.51	12	0.07	260.00	16443.00	14650	20231228	-42.53	7990	20231207	5.38	14480	-41.85	20240102	8200	2.68	20240530	14650	-42.53	20231228	7990	5.38	20231207	0.36	N	020400	1000	31 억	38677	N	N	N	N
95	20240613	110315	57	100.00	KOSDAQ		금속	N	N	N	N	N	8440	0	3	0.00	16933850	2005	31.09	8440	8520	8440	10970	5910	8440	8445.81	1.21	-377	8566	8502	8456	8392	8346	8480	8370	32	2530	1000	5230	10	1	3189166	269	32.46	0.51	12	0.06	260.00	16443.00	14650	20231228	-42.39	7990	20231207	5.63	14480	-41.71	20240102	8200	2.93	20240530	14650	-42.39	20231228	7990	5.63	20231207	0.36	N	020400	1000	31 억	38677	N	N	N	N
96	20240613	100317	57	100.00	KOSDAQ		금속	N	N	N	N	N	8440	0	3	0.00	7756960	918	14.23	8440	8520	8440	10970	5910	8440	8449.85	1.21	-297	8566	8502	8456	8392	8346	8480	8370	32	2530	1000	5230	10	1	3189166	269	32.46	0.51	12	0.03	260.00	16443.00	14650	20231228	-42.39	7990	20231207	5.63	14480	-41.71	20240102	8200	2.93	20240530	14650	-42.39	20231228	7990	5.63	20231207	0.36	N	020400	1000	31 억	38677	N	N	N	N
97	20240613	090319	57	100.00	KOSDAQ		금속	N	N	N	N	N	8440	0	3	0.00	329240	39	0.60	8440	8520	8440	10970	5910	8440	8442.05	1.21	-2	8566	8502	8456	8392	8346	8480	8370	32	2530	1000	5230	10	1	3189166	269	32.46	0.51	12	0.00	260.00	16443.00	14650	20231228	-42.39	7990	20231207	5.63	14480	-41.71	20240102	8200	2.93	20240530	14650	-42.39	20231228	7990	5.63	20231207	0.36	N	020400	1000	31 억	38677	N	N	N	N
98	20240612	160314	57	100.00	KOSDAQ		금속	N	N	N	N	N	8440	-80	5	-0.94	53396790	6309	94.79	8520	8520	8410	11070	5970	8520	8463.59	1.26	-1597	8606	8562	8506	8462	8406	8535	8435	32	2550	1000	5280	10	1	3189166	269	32.46	0.51	12	0.20	260.00	16443.00	14650	20231228	-42.39	7990	20231207	5.63	14480	-41.71	20240102	8200	2.93	20240530	14650	-42.39	20231228	7990	5.63	20231207	0.36	N	020400	1000	31 억	40259	N	N	N	N
99	20240612	150320	57	100.00	KOSDAQ		금속	N	N	N	N	N	8500	-20	5	-0.23	26428870	3121	46.89	8520	8520	8460	11070	5970	8520	8468.08	1.26	-797	8606	8562	8506	8462	8406	8535	8435	32	2550	1000	5280	10	1	3189166	271	32.69	0.52	12	0.10	260.00	16443.00	14650	20231228	-41.98	7990	20231207	6.38	14480	-41.30	20240102	8200	3.66	20240530	14650	-41.98	20231228	7990	6.38	20231207	0.36	N	020400	1000	31 억	40259	N	N	N	N
100	20240612	140316	57	100.00	KOSDAQ		금속	N	N	N	N	N	8490	-30	5	-0.35	23787310	2809	42.20	8520	8520	8460	11070	5970	8520	8468.25	1.26	-706	8606	8562	8506	8462	8406	8535	8435	32	2550	1000	5280	10	1	3189166	271	32.65	0.52	12	0.09	260.00	16443.00	14650	20231228	-42.05	7990	20231207	6.26	14480	-41.37	20240102	8200	3.54	20240530	14650	-42.05	20231228	7990	6.26	20231207	0.36	N	020400	1000	31 억	40259	N	N	N	N
101	20240612	130315	57	100.00	KOSDAQ		금속	N	N	N	N	N	8460	-60	5	-0.70	21095570	2491	37.42	8520	8520	8460	11070	5970	8520	8468.72	1.26	-517	8606	8562	8506	8462	8406	8535	8435	32	2550	1000	5280	10	1	3189166	270	32.54	0.51	12	0.08	260.00	16443.00	14650	20231228	-42.25	7990	20231207	5.88	14480	-41.57	20240102	8200	3.17	20240530	14650	-42.25	20231228	7990	5.88	20231207	0.36	N	020400	1000	31 억	40259	N	N	N	N
102	20240612	120315	57	100.00	KOSDAQ		금속	N	N	N	N	N	8520	0	3	0.00	14656520	1730	25.99	8520	8520	8460	11070	5970	8520	8471.98	1.26	-286	8606	8562	8506	8462	8406	8535	8435	32	2550	1000	5280	10	1	3189166	272	32.77	0.52	12	0.05	260.00	16443.00	14650	20231228	-41.84	7990	20231207	6.63	14480	-41.16	20240102	8200	3.90	20240530	14650	-41.84	20231228	7990	6.63	20231207	0.36	N	020400	1000	31 억	40259	N	N	N	N
103	20240612	110314	57	100.00	KOSDAQ		금속	N	N	N	N	N	8470	-50	5	-0.59	10778250	1272	19.11	8520	8520	8460	11070	5970	8520	8473.47	1.26	-121	8606	8562	8506	8462	8406	8535	8435	32	2550	1000	5280	10	1	3189166	270	32.58	0.52	12	0.04	260.00	16443.00	14650	20231228	-42.18	7990	20231207	6.01	14480	-41.51	20240102	8200	3.29	20240530	14650	-42.18	20231228	7990	6.01	20231207	0.36	N	020400	1000	31 억	40259	N	N	N	N
104	20240612	100315	57	100.00	KOSDAQ		금속	N	N	N	N	N	8470	-50	5	-0.59	8601640	1015	15.25	8520	8520	8460	11070	5970	8520	8474.52	1.26	-121	8606	8562	8506	8462	8406	8535	8435	32	2550	1000	5280	10	1	3189166	270	32.58	0.52	12	0.03	260.00	16443.00	14650	20231228	-42.18	7990	20231207	6.01	14480	-41.51	20240102	8200	3.29	20240530	14650	-42.18	20231228	7990	6.01	20231207	0.36	N	020400	1000	31 억	40259	N	N	N	N
105	20240612	090315	57	100.00	KOSDAQ		금속	N	N	N	N	N	8500	-20	5	-0.23	1385700	163	2.45	8520	8520	8500	11070	5970	8520	8501.23	1.26	-145	8606	8562	8506	8462	8406	8535	8435	32	2550	1000	5280	10	1	3189166	271	32.69	0.52	12	0.01	260.00	16443.00	14650	20231228	-41.98	7990	20231207	6.38	14480	-41.30	20240102	8200	3.66	20240530	14650	-41.98	20231228	7990	6.38	20231207	0.36	N	020400	1000	31 억	40259	N	N	N	N
106	20240610	160312	57	100.00	KOSDAQ		금속	N	N	N	N	N	8540	40	2	0.47	62740880	7360	138.42	8500	8600	8410	11050	5950	8500	8524.58	1.32	-2388	8633	8566	8483	8416	8333	8600	8450	32	2550	1000	5270	10	1	3189166	272	32.85	0.52	12	0.23	260.00	16443.00	14650	20231228	-41.71	7990	20231207	6.88	14480	-41.02	20240102	8200	4.15	20240530	14650	-41.71	20231228	7990	6.88	20231207	0.36	N	020400	1000	31 억	42040	N	N	N	N
107	20240610	150314	57	100.00	KOSDAQ		금속	N	N	N	N	N	8540	40	2	0.47	60591660	7108	133.68	8500	8600	8410	11050	5950	8500	8524.43	1.32	-2364	8633	8566	8483	8416	8333	8600	8450	32	2550	1000	5270	10	1	3189166	272	32.85	0.52	12	0.22	260.00	16443.00	14650	20231228	-41.71	7990	20231207	6.88	14480	-41.02	20240102	8200	4.15	20240530	14650	-41.71	20231228	7990	6.88	20231207	0.36	N	020400	1000	31 억	42040	N	N	N	N
108	20240610	140313	57	100.00	KOSDAQ		금속	N	N	N	N	N	8480	-20	5	-0.24	60157990	7057	132.73	8500	8600	8410	11050	5950	8500	8524.58	1.32	-2370	8633	8566	8483	8416	8333	8600	8450	32	2550	1000	5270	10	1	3189166	270	32.62	0.52	12	0.22	260.00	16443.00	14650	20231228	-42.12	7990	20231207	6.13	14480	-41.44	20240102	8200	3.41	20240530	14650	-42.12	20231228	7990	6.13	20231207	0.36	N	020400	1000	31 억	42040	N	N	N	N
109	20240610	130313	57	100.00	KOSDAQ		금속	N	N	N	N	N	8470	-30	5	-0.35	58047360	6809	128.06	8500	8600	8410	11050	5950	8500	8525.09	1.32	-2260	8633	8566	8483	8416	8333	8600	8450	32	2550	1000	5270	10	1	3189166	270	32.58	0.52	12	0.21	260.00	16443.00	14650	20231228	-42.18	7990	20231207	6.01	14480	-41.51	20240102	8200	3.29	20240530	14650	-42.18	20231228	7990	6.01	20231207	0.36	N	020400	1000	31 억	42040	N	N	N	N
110	20240610	120313	57	100.00	KOSDAQ		금속	N	N	N	N	N	8490	-10	5	-0.12	50276790	5896	110.89	8500	8600	8410	11050	5950	8500	8527.27	1.32	-2233	8633	8566	8483	8416	8333	8600	8450	32	2550	1000	5270	10	1	3189166	271	32.65	0.52	12	0.18	260.00	16443.00	14650	20231228	-42.05	7990	20231207	6.26	14480	-41.37	20240102	8200	3.54	20240530	14650	-42.05	20231228	7990	6.26	20231207	0.36	N	020400	1000	31 억	42040	N	N	N	N
111	20240610	110315	57	100.00	KOSDAQ		금속	N	N	N	N	N	8430	-70	5	-0.82	17314920	2044	38.44	8500	8560	8410	11050	5950	8500	8471.10	1.32	-540	8633	8566	8483	8416	8333	8600	8450	32	2550	1000	5270	10	1	3189166	269	32.42	0.51	12	0.06	260.00	16443.00	14650	20231228	-42.46	7990	20231207	5.51	14480	-41.78	20240102	8200	2.80	20240530	14650	-42.46	20231228	7990	5.51	20231207	0.36	N	020400	1000	31 억	42040	N	N	N	N
112	20240610	100315	57	100.00	KOSDAQ		금속	N	N	N	N	N	8440	-60	5	-0.71	13219800	1560	29.34	8500	8510	8440	11050	5950	8500	8474.23	1.32	-488	8633	8566	8483	8416	8333	8600	8450	32	2550	1000	5270	10	1	3189166	269	32.46	0.51	12	0.05	260.00	16443.00	14650	20231228	-42.39	7990	20231207	5.63	14480	-41.71	20240102	8200	2.93	20240530	14650	-42.39	20231228	7990	5.63	20231207	0.36	N	020400	1000	31 억	42040	N	N	N	N
113	20240610	090318	57	100.00	KOSDAQ		금속	N	N	N	N	N	8490	-10	5	-0.12	5048910	594	11.17	8500	8510	8490	11050	5950	8500	8499.85	1.32	-13	8633	8566	8483	8416	8333	8600	8450	32	2550	1000	5270	10	1	3189166	271	32.65	0.52	12	0.02	260.00	16443.00	14650	20231228	-42.05	7990	20231207	6.26	14480	-41.37	20240102	8200	3.54	20240530	14650	-42.05	20231228	7990	6.26	20231207	0.36	N	020400	1000	31 억	42040	N	N	N	N
114	20240607	160322	57	100.00	KOSDAQ		금속	N	N	N	N	N	8500	110	2	1.31	44979550	5309	12.37	8470	8550	8400	10900	5880	8390	8472.07	1.31	364	9216	8802	8566	8152	7916	8715	8065	32	2510	1000	5200	10	1	3189166	271	32.69	0.52	12	0.17	260.00	16443.00	14650	20231228	-41.98	7990	20231207	6.38	14480	-41.30	20240102	8200	3.66	20240530	14650	-41.98	20231228	7990	6.38	20231207	0.36	N	020400	1000	31 억	41676	N	N	N	N
115	20240607	150324	57	100.00	KOSDAQ		금속	N	N	N	N	N	8490	100	2	1.19	38806730	4582	10.68	8470	8550	8400	10900	5880	8390	8469.39	1.31	407	9216	8802	8566	8152	7916	8715	8065	32	2510	1000	5200	10	1	3189166	271	32.65	0.52	12	0.14	260.00	16443.00	14650	20231228	-42.05	7990	20231207	6.26	14480	-41.37	20240102	8200	3.54	20240530	14650	-42.05	20231228	7990	6.26	20231207	0.36	N	020400	1000	31 억	41676	N	N	N	N
116	20240607	140322	57	100.00	KOSDAQ		금속	N	N	N	N	N	8500	110	2	1.31	30496130	3601	8.39	8470	8550	8400	10900	5880	8390	8468.79	1.31	70	9216	8802	8566	8152	7916	8715	8065	32	2510	1000	5200	10	1	3189166	271	32.69	0.52	12	0.11	260.00	16443.00	14650	20231228	-41.98	7990	20231207	6.38	14480	-41.30	20240102	8200	3.66	20240530	14650	-41.98	20231228	7990	6.38	20231207	0.36	N	020400	1000	31 억	41676	N	N	N	N
117	20240607	130323	57	100.00	KOSDAQ		금속	N	N	N	N	N	8550	160	2	1.91	28027110	3311	7.72	8470	8550	8400	10900	5880	8390	8464.85	1.31	70	9216	8802	8566	8152	7916	8715	8065	32	2510	1000	5200	10	1	3189166	273	32.88	0.52	12	0.10	260.00	16443.00	14650	20231228	-41.64	7990	20231207	7.01	14480	-40.95	20240102	8200	4.27	20240530	14650	-41.64	20231228	7990	7.01	20231207	0.36	N	020400	1000	31 억	41676	N	N	N	N
118	20240607	120322	57	100.00	KOSDAQ		금속	N	N	N	N	N	8490	100	2	1.19	19699220	2332	5.44	8470	8500	8400	10900	5880	8390	8447.35	1.31	108	9216	8802	8566	8152	7916	8715	8065	32	2510	1000	5200	10	1	3189166	271	32.65	0.52	12	0.07	260.00	16443.00	14650	20231228	-42.05	7990	20231207	6.26	14480	-41.37	20240102	8200	3.54	20240530	14650	-42.05	20231228	7990	6.26	20231207	0.36	N	020400	1000	31 억	41676	N	N	N	N
119	20240607	110322	57	100.00	KOSDAQ		금속	N	N	N	N	N	8470	80	2	0.95	17440480	2066	4.82	8470	8490	8400	10900	5880	8390	8441.67	1.31	92	9216	8802	8566	8152	7916	8715	8065	32	2510	1000	5200	10	1	3189166	270	32.58	0.52	12	0.06	260.00	16443.00	14650	20231228	-42.18	7990	20231207	6.01	14480	-41.51	20240102	8200	3.29	20240530	14650	-42.18	20231228	7990	6.01	20231207	0.36	N	020400	1000	31 억	41676	N	N	N	N
120	20240607	100321	57	100.00	KOSDAQ		금속	N	N	N	N	N	8460	70	2	0.83	11193840	1327	3.09	8470	8490	8400	10900	5880	8390	8435.45	1.31	190	9216	8802	8566	8152	7916	8715	8065	32	2510	1000	5200	10	1	3189166	270	32.54	0.51	12	0.04	260.00	16443.00	14650	20231228	-42.25	7990	20231207	5.88	14480	-41.57	20240102	8200	3.17	20240530	14650	-42.25	20231228	7990	5.88	20231207	0.36	N	020400	1000	31 억	41676	N	N	N	N
121	20240607	090319	57	100.00	KOSDAQ		금속	N	N	N	N	N	8490	100	2	1.19	491280	58	0.14	8470	8490	8470	10900	5880	8390	8470.34	1.31	-6	9216	8802	8566	8152	7916	8715	8065	32	2510	1000	5200	10	1	3189166	271	32.65	0.52	12	0.00	260.00	16443.00	14650	20231228	-42.05	7990	20231207	6.26	14480	-41.37	20240102	8200	3.54	20240530	14650	-42.05	20231228	7990	6.26	20231207	0.36	N	020400	1000	31 억	41676	N	N	N	N
122	20240605	160319	57	100.00	KOSDAQ		금속	N	N	N	N	N	8390	50	2	0.60	367792680	42746	599.52	8390	8980	8330	10840	5840	8340	8604.40	1.43	-4061	8460	8400	8340	8280	8220	8400	8280	32	2500	1000	5170	10	1	3189166	268	32.27	0.51	12	1.34	260.00	16443.00	14650	20231228	-42.73	7990	20231207	5.01	14480	-42.06	20240102	8200	2.32	20240530	14650	-42.73	20231228	7990	5.01	20231207	0.36	N	020400	1000	31 억	45737	N	N	N	N
123	20240605	150319	57	100.00	KOSDAQ		금속	N	N	N	N	N	8370	30	2	0.36	356938870	41453	581.39	8390	8980	8330	10840	5840	8340	8610.70	1.43	-3793	8460	8400	8340	8280	8220	8400	8280	32	2500	1000	5170	10	1	3189166	267	32.19	0.51	12	1.30	260.00	16443.00	14650	20231228	-42.87	7990	20231207	4.76	14480	-42.20	20240102	8200	2.07	20240530	14650	-42.87	20231228	7990	4.76	20231207	0.36	N	020400	1000	31 억	45737	N	N	N	N
124	20240605	140318	57	100.00	KOSDAQ		금속	N	N	N	N	N	8390	50	2	0.60	60980450	7292	102.27	8390	8480	8330	10840	5840	8340	8362.65	1.43	-159	8460	8400	8340	8280	8220	8400	8280	32	2500	1000	5170	10	1	3189166	268	32.27	0.51	12	0.23	260.00	16443.00	14650	20231228	-42.73	7990	20231207	5.01	14480	-42.06	20240102	8200	2.32	20240530	14650	-42.73	20231228	7990	5.01	20231207	0.36	N	020400	1000	31 억	45737	N	N	N	N
125	20240605	130320	57	100.00	KOSDAQ		금속	N	N	N	N	N	8430	90	2	1.08	53906060	6453	90.50	8390	8430	8330	10840	5840	8340	8353.65	1.43	-120	8460	8400	8340	8280	8220	8400	8280	32	2500	1000	5170	10	1	3189166	269	32.42	0.51	12	0.20	260.00	16443.00	14650	20231228	-42.46	7990	20231207	5.51	14480	-41.78	20240102	8200	2.80	20240530	14650	-42.46	20231228	7990	5.51	20231207	0.36	N	020400	1000	31 억	45737	N	N	N	N
126	20240605	120319	57	100.00	KOSDAQ		금속	N	N	N	N	N	8330	-10	5	-0.12	30297000	3629	50.90	8390	8390	8330	10840	5840	8340	8348.58	1.43	-120	8460	8400	8340	8280	8220	8400	8280	32	2500	1000	5170	10	1	3189166	266	32.04	0.51	12	0.11	260.00	16443.00	14650	20231228	-43.14	7990	20231207	4.26	14480	-42.47	20240102	8200	1.59	20240530	14650	-43.14	20231228	7990	4.26	20231207	0.36	N	020400	1000	31 억	45737	N	N	N	N
127	20240605	110320	57	100.00	KOSDAQ		금속	N	N	N	N	N	8330	-10	5	-0.12	30297000	3629	50.90	8390	8390	8330	10840	5840	8340	8348.58	1.43	-120	8460	8400	8340	8280	8220	8400	8280	32	2500	1000	5170	10	1	3189166	266	32.04	0.51	12	0.11	260.00	16443.00	14650	20231228	-43.14	7990	20231207	4.26	14480	-42.47	20240102	8200	1.59	20240530	14650	-43.14	20231228	7990	4.26	20231207	0.36	N	020400	1000	31 억	45737	N	N	N	N
128	20240605	100320	57	100.00	KOSDAQ		금속	N	N	N	N	N	8350	10	2	0.12	23376930	2799	39.26	8390	8390	8340	10840	5840	8340	8351.89	1.43	-120	8460	8400	8340	8280	8220	8400	8280	32	2500	1000	5170	10	1	3189166	266	32.12	0.51	12	0.09	260.00	16443.00	14650	20231228	-43.00	7990	20231207	4.51	14480	-42.33	20240102	8200	1.83	20240530	14650	-43.00	20231228	7990	4.51	20231207	0.36	N	020400	1000	31 억	45737	N	N	N	N
129	20240605	090319	57	100.00	KOSDAQ		금속	N	N	N	N	N	8360	20	2	0.24	33480	4	0.06	8390	8390	8360	10840	5840	8340	8380.00	1.43	0	8460	8400	8340	8280	8220	8400	8280	32	2500	1000	5170	10	1	3189166	267	32.15	0.51	12	0.00	260.00	16443.00	14650	20231228	-42.94	7990	20231207	4.63	14480	-42.27	20240102	8200	1.95	20240530	14650	-42.94	20231228	7990	4.63	20231207	0.36	N	020400	1000	31 억	45737	N	N	N	N
130	20240604	160316	57	100.00	KOSDAQ		금속	N	N	N	N	N	8340	0	3	0.00	59311030	7130	39.07	8340	8400	8280	10840	5840	8340	8318.52	1.44	-283	8500	8420	8320	8240	8140	8460	8280	32	2500	1000	5170	10	1	3189166	266	32.08	0.51	12	0.22	260.00	16443.00	14650	20231228	-43.07	7990	20231207	4.38	14480	-42.40	20240102	8200	1.71	20240530	14650	-43.07	20231228	7990	4.38	20231207	0.36	N	020400	1000	31 억	45930	N	N	N	N
131	20240604	150318	57	100.00	KOSDAQ		금속	N	N	N	N	N	8350	10	2	0.12	56061570	6739	36.93	8340	8400	8280	10840	5840	8340	8318.97	1.44	-276	8500	8420	8320	8240	8140	8460	8280	32	2500	1000	5170	10	1	3189166	266	32.12	0.51	12	0.21	260.00	16443.00	14650	20231228	-43.00	7990	20231207	4.51	14480	-42.33	20240102	8200	1.83	20240530	14650	-43.00	20231228	7990	4.51	20231207	0.36	N	020400	1000	31 억	45930	N	N	N	N
132	20240604	140319	57	100.00	KOSDAQ		금속	N	N	N	N	N	8350	10	2	0.12	53564900	6439	35.29	8340	8400	8280	10840	5840	8340	8318.82	1.44	-280	8500	8420	8320	8240	8140	8460	8280	32	2500	1000	5170	10	1	3189166	266	32.12	0.51	12	0.20	260.00	16443.00	14650	20231228	-43.00	7990	20231207	4.51	14480	-42.33	20240102	8200	1.83	20240530	14650	-43.00	20231228	7990	4.51	20231207	0.36	N	020400	1000	31 억	45930	N	N	N	N
133	20240604	130316	57	100.00	KOSDAQ		금속	N	N	N	N	N	8300	-40	5	-0.48	48795650	5866	32.15	8340	8400	8280	10840	5840	8340	8318.39	1.44	-179	8500	8420	8320	8240	8140	8460	8280	32	2500	1000	5170	10	1	3189166	265	31.92	0.50	12	0.18	260.00	16443.00	14650	20231228	-43.34	7990	20231207	3.88	14480	-42.68	20240102	8200	1.22	20240530	14650	-43.34	20231228	7990	3.88	20231207	0.36	N	020400	1000	31 억	45930	N	N	N	N
134	20240604	120315	57	100.00	KOSDAQ		금속	N	N	N	N	N	8330	-10	5	-0.12	45984240	5527	30.29	8340	8400	8280	10840	5840	8340	8319.93	1.44	-241	8500	8420	8320	8240	8140	8460	8280	32	2500	1000	5170	10	1	3189166	266	32.04	0.51	12	0.17	260.00	16443.00	14650	20231228	-43.14	7990	20231207	4.26	14480	-42.47	20240102	8200	1.59	20240530	14650	-43.14	20231228	7990	4.26	20231207	0.36	N	020400	1000	31 억	45930	N	N	N	N
135	20240604	110316	57	100.00	KOSDAQ		금속	N	N	N	N	N	8330	-10	5	-0.12	42890770	5155	28.25	8340	8400	8280	10840	5840	8340	8320.23	1.44	-119	8500	8420	8320	8240	8140	8460	8280	32	2500	1000	5170	10	1	3189166	266	32.04	0.51	12	0.16	260.00	16443.00	14650	20231228	-43.14	7990	20231207	4.26	14480	-42.47	20240102	8200	1.59	20240530	14650	-43.14	20231228	7990	4.26	20231207	0.36	N	020400	1000	31 억	45930	N	N	N	N
136	20240604	100315	57	100.00	KOSDAQ		금속	N	N	N	N	N	8290	-50	5	-0.60	18103440	2180	11.95	8340	8360	8280	10840	5840	8340	8304.33	1.44	-46	8500	8420	8320	8240	8140	8460	8280	32	2500	1000	5170	10	1	3189166	264	31.88	0.50	12	0.07	260.00	16443.00	14650	20231228	-43.41	7990	20231207	3.75	14480	-42.75	20240102	8200	1.10	20240530	14650	-43.41	20231228	7990	3.75	20231207	0.36	N	020400	1000	31 억	45930	N	N	N	N
137	20240604	090318	57	100.00	KOSDAQ		금속	N	N	N	N	N	8310	-30	5	-0.36	925710	111	0.61	8340	8340	8310	10840	5840	8340	8339.73	1.44	-15	8500	8420	8320	8240	8140	8460	8280	32	2500	1000	5170	10	1	3189166	265	31.96	0.51	12	0.00	260.00	16443.00	14650	20231228	-43.28	7990	20231207	4.01	14480	-42.61	20240102	8200	1.34	20240530	14650	-43.28	20231228	7990	4.01	20231207	0.36	N	020400	1000	31 억	45930	N	N	N	N
138	20240603	160314	57	100.00	KOSDAQ		금속	N	N	N	N	N	8340	110	2	1.34	151037770	18227	264.54	8230	8400	8220	10690	5770	8230	8286.45	1.35	2826	8356	8292	8246	8182	8136	8325	8215	32	2460	1000	5100	10	1	3189166	266	32.08	0.51	12	0.57	260.00	16443.00	14650	20231228	-43.07	7990	20231207	4.38	14480	-42.40	20240102	8200	1.71	20240530	14650	-43.07	20231228	7990	4.38	20231207	0.39	N	020400	1000	31 억	43020	N	N	N	N
139	20240603	150314	57	100.00	KOSDAQ		금속	N	N	N	N	N	8380	150	2	1.82	150211030	18128	263.11	8230	8400	8220	10690	5770	8230	8286.13	1.35	2869	8356	8292	8246	8182	8136	8325	8215	32	2460	1000	5100	10	1	3189166	267	32.23	0.51	12	0.57	260.00	16443.00	14650	20231228	-42.80	7990	20231207	4.88	14480	-42.13	20240102	8200	2.20	20240530	14650	-42.80	20231228	7990	4.88	20231207	0.39	N	020400	1000	31 억	43020	N	N	N	N
140	20240603	140314	57	100.00	KOSDAQ		금속	N	N	N	N	N	8340	110	2	1.34	144317420	17420	252.83	8230	8400	8220	10690	5770	8230	8284.58	1.35	2826	8356	8292	8246	8182	8136	8325	8215	32	2460	1000	5100	10	1	3189166	266	32.08	0.51	12	0.55	260.00	16443.00	14650	20231228	-43.07	7990	20231207	4.38	14480	-42.40	20240102	8200	1.71	20240530	14650	-43.07	20231228	7990	4.38	20231207	0.39	N	020400	1000	31 억	43020	N	N	N	N
141	20240603	130315	57	100.00	KOSDAQ		금속	N	N	N	N	N	8330	100	2	1.22	99265800	12021	174.47	8230	8340	8220	10690	5770	8230	8257.70	1.35	1964	8356	8292	8246	8182	8136	8325	8215	32	2460	1000	5100	10	1	3189166	266	32.04	0.51	12	0.38	260.00	16443.00	14650	20231228	-43.14	7990	20231207	4.26	14480	-42.47	20240102	8200	1.59	20240530	14650	-43.14	20231228	7990	4.26	20231207	0.39	N	020400	1000	31 억	43020	N	N	N	N
142	20240603	120314	57	100.00	KOSDAQ		금속	N	N	N	N	N	8320	90	2	1.09	91412110	11076	160.75	8230	8340	8220	10690	5770	8230	8253.17	1.35	1829	8356	8292	8246	8182	8136	8325	8215	32	2460	1000	5100	10	1	3189166	265	32.00	0.51	12	0.35	260.00	16443.00	14650	20231228	-43.21	7990	20231207	4.13	14480	-42.54	20240102	8200	1.46	20240530	14650	-43.21	20231228	7990	4.13	20231207	0.39	N	020400	1000	31 억	43020	N	N	N	N
143	20240603	110312	57	100.00	KOSDAQ		금속	N	N	N	N	N	8290	60	2	0.73	74771350	9072	131.67	8230	8340	8220	10690	5770	8230	8241.99	1.35	748	8356	8292	8246	8182	8136	8325	8215	32	2460	1000	5100	10	1	3189166	264	31.88	0.50	12	0.28	260.00	16443.00	14650	20231228	-43.41	7990	20231207	3.75	14480	-42.75	20240102	8200	1.10	20240530	14650	-43.41	20231228	7990	3.75	20231207	0.39	N	020400	1000	31 억	43020	N	N	N	N
144	20240603	100312	57	100.00	KOSDAQ		금속	N	N	N	N	N	8340	110	2	1.34	14165980	1715	24.89	8230	8340	8230	10690	5770	8230	8260.05	1.35	-88	8356	8292	8246	8182	8136	8325	8215	32	2460	1000	5100	10	1	3189166	266	32.08	0.51	12	0.05	260.00	16443.00	14650	20231228	-43.07	7990	20231207	4.38	14480	-42.40	20240102	8200	1.71	20240530	14650	-43.07	20231228	7990	4.38	20231207	0.39	N	020400	1000	31 억	43020	N	N	N	N
145	20240603	090311	57	100.00	KOSDAQ		금속	N	N	N	N	N	8250	20	2	0.24	699570	85	1.23	8230	8250	8230	10690	5770	8230	8230.24	1.35	-12	8356	8292	8246	8182	8136	8325	8215	32	2460	1000	5100	10	1	3189166	263	31.73	0.50	12	0.00	260.00	16443.00	14650	20231228	-43.69	7990	20231207	3.25	14480	-43.02	20240102	8200	0.61	20240530	14650	-43.69	20231228	7990	3.25	20231207	0.39	N	020400	1000	31 억	43020	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History