KissMeData/039240/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160454	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-10	5	-0.33	154350165	51406	186.26	3020	3020	2995	3910	2110	3010	3002.57	1.32	-3367	3026	3017	3006	2997	2986	3020	3000	27	900	100	2220	5	1	26979604	809	9.46	0.75	12	0.19	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2960	1.35	20240308	3615	-17.01	20240418	2830	6.01	20230726	1.85	N	039240	100	26 억	355653	N	N	N	N
3	20240628	150504	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	0	3	0.00	146594505	48821	176.89	3020	3020	2995	3910	2110	3010	3002.69	1.32	-3066	3026	3017	3006	2997	2986	3020	3000	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.18	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.85	N	039240	100	26 억	355653	N	N	N	N
4	20240628	140502	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	0	3	0.00	109662125	36515	132.31	3020	3020	2995	3910	2110	3010	3003.21	1.32	-2205	3026	3017	3006	2997	2986	3020	3000	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.14	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.85	N	039240	100	26 억	355653	N	N	N	N
5	20240628	130503	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	5	2	0.17	104071695	34658	125.58	3020	3020	2995	3910	2110	3010	3002.82	1.32	-1132	3026	3017	3006	2997	2986	3020	3000	27	900	100	2220	5	1	26979604	813	9.51	0.75	12	0.13	317.00	3999.00	3615	20240418	-16.60	2830	20230726	6.54	3615	-16.60	20240418	2960	1.86	20240308	3615	-16.60	20240418	2830	6.54	20230726	1.85	N	039240	100	26 억	355653	N	N	N	N
6	20240628	120502	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-5	5	-0.17	78913790	26286	95.24	3020	3020	2995	3910	2110	3010	3002.12	1.32	-347	3026	3017	3006	2997	2986	3020	3000	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.10	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2960	1.52	20240308	3615	-16.87	20240418	2830	6.18	20230726	1.85	N	039240	100	26 억	355653	N	N	N	N
7	20240628	110456	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	0	3	0.00	28686470	9528	34.52	3020	3020	3000	3910	2110	3010	3010.75	1.32	-2234	3026	3017	3006	2997	2986	3020	3000	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.04	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.85	N	039240	100	26 억	355653	N	N	N	N
8	20240628	100453	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	5	2	0.17	12716220	4226	15.31	3020	3020	3000	3910	2110	3010	3009.04	1.32	-2234	3026	3017	3006	2997	2986	3020	3000	27	900	100	2220	5	1	26979604	813	9.51	0.75	12	0.02	317.00	3999.00	3615	20240418	-16.60	2830	20230726	6.54	3615	-16.60	20240418	2960	1.86	20240308	3615	-16.60	20240418	2830	6.54	20230726	1.85	N	039240	100	26 억	355653	N	N	N	N
9	20240628	090454	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	0	3	0.00	1055060	350	1.27	3020	3020	3010	3910	2110	3010	3014.46	1.32	-161	3026	3017	3006	2997	2986	3020	3000	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.00	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.85	N	039240	100	26 억	355653	N	N	N	N
10	20240627	160449	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	10	2	0.33	82934580	27599	13.97	3010	3015	2995	3900	2100	3000	3004.98	1.33	-4080	3133	3066	3023	2956	2913	3045	2935	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.10	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.84	N	039240	100	26 억	359733	N	N	N	N
11	20240627	150455	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	10	2	0.33	67360955	22425	11.35	3010	3015	2995	3900	2100	3000	3003.83	1.33	-2520	3133	3066	3023	2956	2913	3045	2935	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.08	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.84	N	039240	100	26 억	359733	N	N	N	N
12	20240627	140452	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	10	2	0.33	58245735	19391	9.82	3010	3015	2995	3900	2100	3000	3003.75	1.33	-2195	3133	3066	3023	2956	2913	3045	2935	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.07	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.84	N	039240	100	26 억	359733	N	N	N	N
13	20240627	130453	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	10	2	0.33	53089890	17679	8.95	3010	3015	2995	3900	2100	3000	3002.99	1.33	-1531	3133	3066	3023	2956	2913	3045	2935	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.07	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.84	N	039240	100	26 억	359733	N	N	N	N
14	20240627	120455	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	10	2	0.33	32135535	10713	5.42	3010	3010	2995	3900	2100	3000	2999.68	1.33	27	3133	3066	3023	2956	2913	3045	2935	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.04	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.84	N	039240	100	26 억	359733	N	N	N	N
15	20240627	110453	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	0	3	0.00	27064035	9023	4.57	3010	3010	2995	3900	2100	3000	2999.45	1.33	445	3133	3066	3023	2956	2913	3045	2935	27	900	100	2220	5	1	26979604	809	9.46	0.75	12	0.03	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2960	1.35	20240308	3615	-17.01	20240418	2830	6.01	20230726	1.84	N	039240	100	26 억	359733	N	N	N	N
16	20240627	100453	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	10	2	0.33	23358975	7789	3.94	3010	3010	2995	3900	2100	3000	2998.97	1.33	597	3133	3066	3023	2956	2913	3045	2935	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.03	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.84	N	039240	100	26 억	359733	N	N	N	N
17	20240627	090453	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-5	5	-0.17	5180095	1728	0.87	3010	3010	2995	3900	2100	3000	2997.74	1.33	-109	3133	3066	3023	2956	2913	3045	2935	27	900	100	2220	5	1	26979604	808	9.45	0.75	12	0.01	317.00	3999.00	3615	20240418	-17.15	2830	20230726	5.83	3615	-17.15	20240418	2960	1.18	20240308	3615	-17.15	20240418	2830	5.83	20230726	1.84	N	039240	100	26 억	359733	N	N	N	N
18	20240626	160452	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-10	5	-0.33	592885250	197522	385.85	3035	3090	2980	3910	2110	3010	3001.62	1.30	11097	3053	3031	3018	2996	2983	3027	2992	27	900	100	2220	5	1	26979604	809	9.46	0.75	12	0.73	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2960	1.35	20240308	3615	-17.01	20240418	2830	6.01	20230726	1.82	N	039240	100	26 억	349950	N	N	N	N
19	20240626	150453	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-10	5	-0.33	578625320	192766	376.56	3035	3090	2980	3910	2110	3010	3001.70	1.30	11025	3053	3031	3018	2996	2983	3027	2992	27	900	100	2220	5	1	26979604	809	9.46	0.75	12	0.71	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2960	1.35	20240308	3615	-17.01	20240418	2830	6.01	20230726	1.82	N	039240	100	26 억	349950	N	N	N	N
20	20240626	140452	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-10	5	-0.33	550605585	183412	358.29	3035	3090	2980	3910	2110	3010	3002.02	1.30	10487	3053	3031	3018	2996	2983	3027	2992	27	900	100	2220	5	1	26979604	809	9.46	0.75	12	0.68	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2960	1.35	20240308	3615	-17.01	20240418	2830	6.01	20230726	1.82	N	039240	100	26 억	349950	N	N	N	N
21	20240626	130454	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	5	2	0.17	535822165	178482	348.66	3035	3090	2980	3910	2110	3010	3002.11	1.30	10614	3053	3031	3018	2996	2983	3027	2992	27	900	100	2220	5	1	26979604	813	9.51	0.75	12	0.66	317.00	3999.00	3615	20240418	-16.60	2830	20230726	6.54	3615	-16.60	20240418	2960	1.86	20240308	3615	-16.60	20240418	2830	6.54	20230726	1.82	N	039240	100	26 억	349950	N	N	N	N
22	20240626	120452	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-15	5	-0.50	135005010	44985	87.88	3035	3035	2990	3910	2110	3010	3001.11	1.30	-3231	3053	3031	3018	2996	2983	3027	2992	27	900	100	2220	5	1	26979604	808	9.45	0.75	12	0.17	317.00	3999.00	3615	20240418	-17.15	2830	20230726	5.83	3615	-17.15	20240418	2960	1.18	20240308	3615	-17.15	20240418	2830	5.83	20230726	1.82	N	039240	100	26 억	349950	N	N	N	N
23	20240626	110453	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	5	2	0.17	54110745	17992	35.15	3035	3035	3000	3910	2110	3010	3007.49	1.30	-1118	3053	3031	3018	2996	2983	3027	2992	27	900	100	2220	5	1	26979604	813	9.51	0.75	12	0.07	317.00	3999.00	3615	20240418	-16.60	2830	20230726	6.54	3615	-16.60	20240418	2960	1.86	20240308	3615	-16.60	20240418	2830	6.54	20230726	1.82	N	039240	100	26 억	349950	N	N	N	N
24	20240626	100452	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	5	2	0.17	21064945	6989	13.65	3035	3035	3010	3910	2110	3010	3014.01	1.30	-606	3053	3031	3018	2996	2983	3027	2992	27	900	100	2220	5	1	26979604	813	9.51	0.75	12	0.03	317.00	3999.00	3615	20240418	-16.60	2830	20230726	6.54	3615	-16.60	20240418	2960	1.86	20240308	3615	-16.60	20240418	2830	6.54	20230726	1.82	N	039240	100	26 억	349950	N	N	N	N
25	20240626	090452	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	0	3	0.00	3826695	1269	2.48	3035	3035	3010	3910	2110	3010	3015.52	1.30	-942	3053	3031	3018	2996	2983	3027	2992	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.00	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.82	N	039240	100	26 억	349950	N	N	N	N
26	20240625	160451	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-15	5	-0.50	154421700	51191	35.28	3010	3040	3005	3930	2120	3025	3016.58	1.31	-2819	3101	3062	3026	2987	2951	3045	2970	27	905	100	2230	5	1	26979604	812	9.50	0.75	12	0.19	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.94	N	039240	100	26 억	352763	N	N	N	N
27	20240625	150452	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-10	5	-0.33	145017645	48067	33.13	3010	3040	3005	3930	2120	3025	3016.99	1.31	-2409	3101	3062	3026	2987	2951	3045	2970	27	905	100	2230	5	1	26979604	813	9.51	0.75	12	0.18	317.00	3999.00	3615	20240418	-16.60	2830	20230726	6.54	3615	-16.60	20240418	2960	1.86	20240308	3615	-16.60	20240418	2830	6.54	20230726	1.94	N	039240	100	26 억	352763	N	N	N	N
28	20240625	140452	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-10	5	-0.33	137688430	45636	31.45	3010	3040	3005	3930	2120	3025	3017.10	1.31	-2404	3101	3062	3026	2987	2951	3045	2970	27	905	100	2230	5	1	26979604	813	9.51	0.75	12	0.17	317.00	3999.00	3615	20240418	-16.60	2830	20230726	6.54	3615	-16.60	20240418	2960	1.86	20240308	3615	-16.60	20240418	2830	6.54	20230726	1.94	N	039240	100	26 억	352763	N	N	N	N
29	20240625	130452	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-15	5	-0.50	123177480	40822	28.13	3010	3040	3005	3930	2120	3025	3017.43	1.31	-1842	3101	3062	3026	2987	2951	3045	2970	27	905	100	2230	5	1	26979604	812	9.50	0.75	12	0.15	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.94	N	039240	100	26 억	352763	N	N	N	N
30	20240625	120454	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-10	5	-0.33	106029005	35131	24.21	3010	3040	3005	3930	2120	3025	3018.10	1.31	-1387	3101	3062	3026	2987	2951	3045	2970	27	905	100	2230	5	1	26979604	813	9.51	0.75	12	0.13	317.00	3999.00	3615	20240418	-16.60	2830	20230726	6.54	3615	-16.60	20240418	2960	1.86	20240308	3615	-16.60	20240418	2830	6.54	20230726	1.94	N	039240	100	26 억	352763	N	N	N	N
31	20240625	110455	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-10	5	-0.33	94841740	31421	21.65	3010	3040	3005	3930	2120	3025	3018.42	1.31	-1267	3101	3062	3026	2987	2951	3045	2970	27	905	100	2230	5	1	26979604	813	9.51	0.75	12	0.12	317.00	3999.00	3615	20240418	-16.60	2830	20230726	6.54	3615	-16.60	20240418	2960	1.86	20240308	3615	-16.60	20240418	2830	6.54	20230726	1.94	N	039240	100	26 억	352763	N	N	N	N
32	20240625	100452	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-10	5	-0.33	68598990	22697	15.64	3010	3040	3010	3930	2120	3025	3022.38	1.31	-1185	3101	3062	3026	2987	2951	3045	2970	27	905	100	2230	5	1	26979604	813	9.51	0.75	12	0.08	317.00	3999.00	3615	20240418	-16.60	2830	20230726	6.54	3615	-16.60	20240418	2960	1.86	20240308	3615	-16.60	20240418	2830	6.54	20230726	1.94	N	039240	100	26 억	352763	N	N	N	N
33	20240625	090452	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	0	3	0.00	2501350	831	0.57	3010	3025	3010	3930	2120	3025	3010.05	1.31	-1	3101	3062	3026	2987	2951	3045	2970	27	905	100	2230	5	1	26979604	816	9.54	0.76	12	0.00	317.00	3999.00	3615	20240418	-16.32	2830	20230726	6.89	3615	-16.32	20240418	2960	2.20	20240308	3615	-16.32	20240418	2830	6.89	20230726	1.94	N	039240	100	26 억	352763	N	N	N	N
34	20240624	160450	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-40	5	-1.31	438367400	145105	103.22	3065	3065	2990	3980	2150	3065	3021.04	1.38	-20065	3111	3087	3066	3042	3021	3077	3032	27	915	100	2260	5	1	26979604	816	9.54	0.76	12	0.54	317.00	3999.00	3615	20240418	-16.32	2830	20230726	6.89	3615	-16.32	20240418	2960	2.20	20240308	3615	-16.32	20240418	2830	6.89	20230726	1.93	N	039240	100	26 억	372829	N	N	N	N
35	20240624	150450	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-40	5	-1.31	435124435	144031	102.46	3065	3065	2990	3980	2150	3065	3021.05	1.38	-19326	3111	3087	3066	3042	3021	3077	3032	27	915	100	2260	5	1	26979604	816	9.54	0.76	12	0.53	317.00	3999.00	3615	20240418	-16.32	2830	20230726	6.89	3615	-16.32	20240418	2960	2.20	20240308	3615	-16.32	20240418	2830	6.89	20230726	1.93	N	039240	100	26 억	372829	N	N	N	N
36	20240624	140451	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-40	5	-1.31	378520660	125271	89.12	3065	3065	2990	3980	2150	3065	3021.61	1.38	-22601	3111	3087	3066	3042	3021	3077	3032	27	915	100	2260	5	1	26979604	816	9.54	0.76	12	0.46	317.00	3999.00	3615	20240418	-16.32	2830	20230726	6.89	3615	-16.32	20240418	2960	2.20	20240308	3615	-16.32	20240418	2830	6.89	20230726	1.93	N	039240	100	26 억	372829	N	N	N	N
37	20240624	130450	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-45	5	-1.47	362180730	119861	85.27	3065	3065	2990	3980	2150	3065	3021.67	1.38	-21927	3111	3087	3066	3042	3021	3077	3032	27	915	100	2260	5	1	26979604	815	9.53	0.76	12	0.44	317.00	3999.00	3615	20240418	-16.46	2830	20230726	6.71	3615	-16.46	20240418	2960	2.03	20240308	3615	-16.46	20240418	2830	6.71	20230726	1.93	N	039240	100	26 억	372829	N	N	N	N
38	20240624	120451	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-55	5	-1.79	341278175	112932	80.34	3065	3065	2990	3980	2150	3065	3021.98	1.38	-21263	3111	3087	3066	3042	3021	3077	3032	27	915	100	2260	5	1	26979604	812	9.50	0.75	12	0.42	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.93	N	039240	100	26 억	372829	N	N	N	N
39	20240624	110452	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-50	5	-1.63	186074470	61296	43.60	3065	3065	3015	3980	2150	3065	3035.67	1.38	-20865	3111	3087	3066	3042	3021	3077	3032	27	915	100	2260	5	1	26979604	813	9.51	0.75	12	0.23	317.00	3999.00	3615	20240418	-16.60	2830	20230726	6.54	3615	-16.60	20240418	2960	1.86	20240308	3615	-16.60	20240418	2830	6.54	20230726	1.93	N	039240	100	26 억	372829	N	N	N	N
40	20240624	100451	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-25	5	-0.82	97025690	31867	22.67	3065	3065	3035	3980	2150	3065	3044.71	1.38	-580	3111	3087	3066	3042	3021	3077	3032	27	915	100	2260	5	1	26979604	820	9.59	0.76	12	0.12	317.00	3999.00	3615	20240418	-15.91	2830	20230726	7.42	3615	-15.91	20240418	2960	2.70	20240308	3615	-15.91	20240418	2830	7.42	20230726	1.93	N	039240	100	26 억	372829	N	N	N	N
41	20240624	090451	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	-5	5	-0.16	214390	70	0.05	3065	3065	3060	3980	2150	3065	3062.71	1.38	-30	3111	3087	3066	3042	3021	3077	3032	27	915	100	2260	5	1	26979604	826	9.65	0.77	12	0.00	317.00	3999.00	3615	20240418	-15.35	2830	20230726	8.13	3615	-15.35	20240418	2960	3.38	20240308	3615	-15.35	20240418	2830	8.13	20230726	1.93	N	039240	100	26 억	372829	N	N	N	N
42	20240621	160436	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	-10	5	-0.33	429534110	140562	363.41	3070	3090	3045	3995	2155	3075	3055.83	1.50	-10357	3105	3090	3075	3060	3045	3090	3060	27	920	100	2270	5	1	26979604	827	9.67	0.77	12	0.52	317.00	3999.00	3615	20240418	-15.21	2830	20230726	8.30	3615	-15.21	20240418	2960	3.55	20240308	3615	-15.21	20240418	2830	8.30	20230726	1.94	N	039240	100	26 억	405859	N	N	N	N
43	20240621	150435	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-20	5	-0.65	410163355	134205	346.97	3070	3090	3045	3995	2155	3075	3056.24	1.50	-10295	3105	3090	3075	3060	3045	3090	3060	27	920	100	2270	5	1	26979604	824	9.64	0.76	12	0.50	317.00	3999.00	3615	20240418	-15.49	2830	20230726	7.95	3615	-15.49	20240418	2960	3.21	20240308	3615	-15.49	20240418	2830	7.95	20230726	1.94	N	039240	100	26 억	405859	N	N	N	N
44	20240621	140435	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-20	5	-0.65	372767585	121951	315.29	3070	3090	3050	3995	2155	3075	3056.70	1.50	-5962	3105	3090	3075	3060	3045	3090	3060	27	920	100	2270	5	1	26979604	824	9.64	0.76	12	0.45	317.00	3999.00	3615	20240418	-15.49	2830	20230726	7.95	3615	-15.49	20240418	2960	3.21	20240308	3615	-15.49	20240418	2830	7.95	20230726	1.94	N	039240	100	26 억	405859	N	N	N	N
45	20240621	130436	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	-15	5	-0.49	254368350	83158	215.00	3070	3090	3050	3995	2155	3075	3058.86	1.50	-6043	3105	3090	3075	3060	3045	3090	3060	27	920	100	2270	5	1	26979604	826	9.65	0.77	12	0.31	317.00	3999.00	3615	20240418	-15.35	2830	20230726	8.13	3615	-15.35	20240418	2960	3.38	20240308	3615	-15.35	20240418	2830	8.13	20230726	1.94	N	039240	100	26 억	405859	N	N	N	N
46	20240621	120438	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	-15	5	-0.49	217816590	71178	184.02	3070	3090	3050	3995	2155	3075	3060.17	1.50	-5805	3105	3090	3075	3060	3045	3090	3060	27	920	100	2270	5	1	26979604	826	9.65	0.77	12	0.26	317.00	3999.00	3615	20240418	-15.35	2830	20230726	8.13	3615	-15.35	20240418	2960	3.38	20240308	3615	-15.35	20240418	2830	8.13	20230726	1.94	N	039240	100	26 억	405859	N	N	N	N
47	20240621	110437	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	0	3	0.00	47364760	15422	39.87	3070	3090	3060	3995	2155	3075	3071.25	1.50	-5816	3105	3090	3075	3060	3045	3090	3060	27	920	100	2270	5	1	26979604	830	9.70	0.77	12	0.06	317.00	3999.00	3615	20240418	-14.94	2830	20230726	8.66	3615	-14.94	20240418	2960	3.89	20240308	3615	-14.94	20240418	2830	8.66	20230726	1.94	N	039240	100	26 억	405859	N	N	N	N
48	20240621	100435	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	0	3	0.00	35961380	11711	30.28	3070	3090	3060	3995	2155	3075	3070.74	1.50	-4541	3105	3090	3075	3060	3045	3090	3060	27	920	100	2270	5	1	26979604	830	9.70	0.77	12	0.04	317.00	3999.00	3615	20240418	-14.94	2830	20230726	8.66	3615	-14.94	20240418	2960	3.89	20240308	3615	-14.94	20240418	2830	8.66	20230726	1.94	N	039240	100	26 억	405859	N	N	N	N
49	20240621	090438	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	5	2	0.16	3963905	1289	3.33	3070	3090	3070	3995	2155	3075	3075.18	1.50	582	3105	3090	3075	3060	3045	3090	3060	27	920	100	2270	5	1	26979604	831	9.72	0.77	12	0.00	317.00	3999.00	3615	20240418	-14.80	2830	20230726	8.83	3615	-14.80	20240418	2960	4.05	20240308	3615	-14.80	20240418	2830	8.83	20230726	1.94	N	039240	100	26 억	405859	N	N	N	N
50	20240620	160435	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	5	2	0.16	118710315	38678	56.02	3075	3090	3060	3990	2150	3070	3069.19	1.53	-6525	3110	3090	3075	3055	3040	3100	3065	27	920	100	2270	5	1	26979604	830	9.70	0.77	12	0.14	317.00	3999.00	3615	20240418	-14.94	2830	20230726	8.66	3615	-14.94	20240418	2960	3.89	20240308	3615	-14.94	20240418	2830	8.66	20230726	1.91	N	039240	100	26 억	412384	N	N	N	N
51	20240620	150435	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	10	2	0.33	110044330	35867	51.95	3075	3090	3060	3990	2150	3070	3068.12	1.53	-5858	3110	3090	3075	3055	3040	3100	3065	27	920	100	2270	5	1	26979604	831	9.72	0.77	12	0.13	317.00	3999.00	3615	20240418	-14.80	2830	20230726	8.83	3615	-14.80	20240418	2960	4.05	20240308	3615	-14.80	20240418	2830	8.83	20230726	1.91	N	039240	100	26 억	412384	N	N	N	N
52	20240620	140434	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	20	2	0.65	99470885	32434	46.97	3075	3090	3060	3990	2150	3070	3066.87	1.53	-4138	3110	3090	3075	3055	3040	3100	3065	27	920	100	2270	5	1	26979604	834	9.75	0.77	12	0.12	317.00	3999.00	3615	20240418	-14.52	2830	20230726	9.19	3615	-14.52	20240418	2960	4.39	20240308	3615	-14.52	20240418	2830	9.19	20230726	1.91	N	039240	100	26 억	412384	N	N	N	N
53	20240620	130435	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	5	2	0.16	91332015	29791	43.15	3075	3090	3060	3990	2150	3070	3065.76	1.53	-3798	3110	3090	3075	3055	3040	3100	3065	27	920	100	2270	5	1	26979604	830	9.70	0.77	12	0.11	317.00	3999.00	3615	20240418	-14.94	2830	20230726	8.66	3615	-14.94	20240418	2960	3.89	20240308	3615	-14.94	20240418	2830	8.66	20230726	1.91	N	039240	100	26 억	412384	N	N	N	N
54	20240620	120435	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	10	2	0.33	87585305	28571	41.38	3075	3090	3060	3990	2150	3070	3065.53	1.53	-2786	3110	3090	3075	3055	3040	3100	3065	27	920	100	2270	5	1	26979604	831	9.72	0.77	12	0.11	317.00	3999.00	3615	20240418	-14.80	2830	20230726	8.83	3615	-14.80	20240418	2960	4.05	20240308	3615	-14.80	20240418	2830	8.83	20230726	1.91	N	039240	100	26 억	412384	N	N	N	N
55	20240620	110436	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	0	3	0.00	76202385	24871	36.02	3075	3090	3060	3990	2150	3070	3063.91	1.53	-4640	3110	3090	3075	3055	3040	3100	3065	27	920	100	2270	5	1	26979604	828	9.68	0.77	12	0.09	317.00	3999.00	3615	20240418	-15.08	2830	20230726	8.48	3615	-15.08	20240418	2960	3.72	20240308	3615	-15.08	20240418	2830	8.48	20230726	1.91	N	039240	100	26 억	412384	N	N	N	N
56	20240620	100437	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	0	3	0.00	48496815	15829	22.92	3075	3090	3060	3990	2150	3070	3063.80	1.53	-4096	3110	3090	3075	3055	3040	3100	3065	27	920	100	2270	5	1	26979604	828	9.68	0.77	12	0.06	317.00	3999.00	3615	20240418	-15.08	2830	20230726	8.48	3615	-15.08	20240418	2960	3.72	20240308	3615	-15.08	20240418	2830	8.48	20230726	1.91	N	039240	100	26 억	412384	N	N	N	N
57	20240620	090442	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	20	2	0.65	2921380	950	1.38	3075	3090	3075	3990	2150	3070	3075.14	1.53	-216	3110	3090	3075	3055	3040	3100	3065	27	920	100	2270	5	1	26979604	834	9.75	0.77	12	0.00	317.00	3999.00	3615	20240418	-14.52	2830	20230726	9.19	3615	-14.52	20240418	2960	4.39	20240308	3615	-14.52	20240418	2830	9.19	20230726	1.91	N	039240	100	26 억	412384	N	N	N	N
58	20240619	160434	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	5	2	0.16	211744225	69000	46.82	3065	3095	3060	3980	2150	3065	3068.76	1.53	1486	3131	3097	3071	3037	3011	3085	3025	27	915	100	2260	5	1	26979604	828	9.68	0.77	12	0.26	317.00	3999.00	3615	20240418	-15.08	2830	20230726	8.48	3615	-15.08	20240418	2960	3.72	20240308	3615	-15.08	20240418	2830	8.48	20230726	1.89	N	039240	100	26 억	412771	N	N	N	N
59	20240619	150432	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	0	3	0.00	206814055	67393	45.73	3065	3095	3060	3980	2150	3065	3068.78	1.53	969	3131	3097	3071	3037	3011	3085	3025	27	915	100	2260	5	1	26979604	827	9.67	0.77	12	0.25	317.00	3999.00	3615	20240418	-15.21	2830	20230726	8.30	3615	-15.21	20240418	2960	3.55	20240308	3615	-15.21	20240418	2830	8.30	20230726	1.89	N	039240	100	26 억	412771	N	N	N	N
60	20240619	140437	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	20	2	0.65	172499705	56226	38.16	3065	3095	3060	3980	2150	3065	3067.97	1.53	1054	3131	3097	3071	3037	3011	3085	3025	27	915	100	2260	5	1	26979604	832	9.73	0.77	12	0.21	317.00	3999.00	3615	20240418	-14.66	2830	20230726	9.01	3615	-14.66	20240418	2960	4.22	20240308	3615	-14.66	20240418	2830	9.01	20230726	1.89	N	039240	100	26 억	412771	N	N	N	N
61	20240619	130433	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	10	2	0.33	164210620	53534	36.33	3065	3095	3060	3980	2150	3065	3067.41	1.53	1064	3131	3097	3071	3037	3011	3085	3025	27	915	100	2260	5	1	26979604	830	9.70	0.77	12	0.20	317.00	3999.00	3615	20240418	-14.94	2830	20230726	8.66	3615	-14.94	20240418	2960	3.89	20240308	3615	-14.94	20240418	2830	8.66	20230726	1.89	N	039240	100	26 억	412771	N	N	N	N
62	20240619	120432	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	15	2	0.49	135544535	44227	30.01	3065	3080	3060	3980	2150	3065	3064.75	1.53	2104	3131	3097	3071	3037	3011	3085	3025	27	915	100	2260	5	1	26979604	831	9.72	0.77	12	0.16	317.00	3999.00	3615	20240418	-14.80	2830	20230726	8.83	3615	-14.80	20240418	2960	4.05	20240308	3615	-14.80	20240418	2830	8.83	20230726	1.89	N	039240	100	26 억	412771	N	N	N	N
63	20240619	110434	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	5	2	0.16	77500740	25289	17.16	3065	3075	3060	3980	2150	3065	3064.60	1.53	2337	3131	3097	3071	3037	3011	3085	3025	27	915	100	2260	5	1	26979604	828	9.68	0.77	12	0.09	317.00	3999.00	3615	20240418	-15.08	2830	20230726	8.48	3615	-15.08	20240418	2960	3.72	20240308	3615	-15.08	20240418	2830	8.48	20230726	1.89	N	039240	100	26 억	412771	N	N	N	N
64	20240619	100436	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	0	3	0.00	51361050	16768	11.38	3065	3075	3060	3980	2150	3065	3063.04	1.53	2589	3131	3097	3071	3037	3011	3085	3025	27	915	100	2260	5	1	26979604	827	9.67	0.77	12	0.06	317.00	3999.00	3615	20240418	-15.21	2830	20230726	8.30	3615	-15.21	20240418	2960	3.55	20240308	3615	-15.21	20240418	2830	8.30	20230726	1.89	N	039240	100	26 억	412771	N	N	N	N
65	20240619	090441	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	-5	5	-0.16	4990330	1630	1.11	3065	3070	3060	3980	2150	3065	3061.55	1.53	273	3131	3097	3071	3037	3011	3085	3025	27	915	100	2260	5	1	26979604	826	9.65	0.77	12	0.01	317.00	3999.00	3615	20240418	-15.35	2830	20230726	8.13	3615	-15.35	20240418	2960	3.38	20240308	3615	-15.35	20240418	2830	8.13	20230726	1.89	N	039240	100	26 억	412771	N	N	N	N
66	20240618	160431	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	-30	5	-0.97	450884710	147358	516.99	3100	3105	3045	4020	2170	3095	3059.79	1.32	56210	3135	3115	3100	3080	3065	3107	3072	27	925	100	2290	5	1	26979604	827	9.67	0.77	12	0.55	317.00	3999.00	3615	20240418	-15.21	2830	20230726	8.30	3615	-15.21	20240418	2960	3.55	20240308	3615	-15.21	20240418	2830	8.30	20230726	1.95	N	039240	100	26 억	356571	N	N	N	N
67	20240618	150429	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	-30	5	-0.97	438280925	143247	502.57	3100	3105	3045	4020	2170	3095	3059.62	1.32	55505	3135	3115	3100	3080	3065	3107	3072	27	925	100	2290	5	1	26979604	827	9.67	0.77	12	0.53	317.00	3999.00	3615	20240418	-15.21	2830	20230726	8.30	3615	-15.21	20240418	2960	3.55	20240308	3615	-15.21	20240418	2830	8.30	20230726	1.95	N	039240	100	26 억	356571	N	N	N	N
68	20240618	140431	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	-25	5	-0.81	422425770	138077	484.43	3100	3105	3045	4020	2170	3095	3059.35	1.32	55114	3135	3115	3100	3080	3065	3107	3072	27	925	100	2290	5	1	26979604	828	9.68	0.77	12	0.51	317.00	3999.00	3615	20240418	-15.08	2830	20230726	8.48	3615	-15.08	20240418	2960	3.72	20240308	3615	-15.08	20240418	2830	8.48	20230726	1.95	N	039240	100	26 억	356571	N	N	N	N
69	20240618	130434	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	-10	5	-0.32	407230410	133126	467.06	3100	3105	3045	4020	2170	3095	3058.98	1.32	55076	3135	3115	3100	3080	3065	3107	3072	27	925	100	2290	5	1	26979604	832	9.73	0.77	12	0.49	317.00	3999.00	3615	20240418	-14.66	2830	20230726	9.01	3615	-14.66	20240418	2960	4.22	20240308	3615	-14.66	20240418	2830	9.01	20230726	1.95	N	039240	100	26 억	356571	N	N	N	N
70	20240618	120433	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	-15	5	-0.48	393218535	128581	451.11	3100	3105	3045	4020	2170	3095	3058.14	1.32	56711	3135	3115	3100	3080	3065	3107	3072	27	925	100	2290	5	1	26979604	831	9.72	0.77	12	0.48	317.00	3999.00	3615	20240418	-14.80	2830	20230726	8.83	3615	-14.80	20240418	2960	4.05	20240308	3615	-14.80	20240418	2830	8.83	20230726	1.95	N	039240	100	26 억	356571	N	N	N	N
71	20240618	110431	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	-30	5	-0.97	391762375	128108	449.45	3100	3105	3045	4020	2170	3095	3058.06	1.32	56736	3135	3115	3100	3080	3065	3107	3072	27	925	100	2290	5	1	26979604	827	9.67	0.77	12	0.47	317.00	3999.00	3615	20240418	-15.21	2830	20230726	8.30	3615	-15.21	20240418	2960	3.55	20240308	3615	-15.21	20240418	2830	8.30	20230726	1.95	N	039240	100	26 억	356571	N	N	N	N
72	20240618	100433	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	-30	5	-0.97	298483760	97632	342.53	3100	3105	3045	4020	2170	3095	3057.23	1.32	46653	3135	3115	3100	3080	3065	3107	3072	27	925	100	2290	5	1	26979604	827	9.67	0.77	12	0.36	317.00	3999.00	3615	20240418	-15.21	2830	20230726	8.30	3615	-15.21	20240418	2960	3.55	20240308	3615	-15.21	20240418	2830	8.30	20230726	1.95	N	039240	100	26 억	356571	N	N	N	N
73	20240618	090436	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	-5	5	-0.16	486215	157	0.55	3100	3100	3090	4020	2170	3095	3096.91	1.32	-93	3135	3115	3100	3080	3065	3107	3072	27	925	100	2290	5	1	26979604	834	9.75	0.77	12	0.00	317.00	3999.00	3615	20240418	-14.52	2830	20230726	9.19	3615	-14.52	20240418	2960	4.39	20240308	3615	-14.52	20240418	2830	9.19	20230726	1.95	N	039240	100	26 억	356571	N	N	N	N
74	20240617	160429	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	-15	5	-0.48	87932460	28398	45.59	3105	3120	3085	4040	2180	3110	3096.43	1.34	-5915	3136	3122	3101	3087	3066	3127	3092	27	930	100	2300	5	1	26979604	835	9.76	0.77	12	0.11	317.00	3999.00	3615	20240418	-14.38	2830	20230726	9.36	3615	-14.38	20240418	2960	4.56	20240308	3615	-14.38	20240418	2830	9.36	20230726	1.96	N	039240	100	26 억	362459	N	N	N	N
75	20240617	150434	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	-20	5	-0.64	79088840	25534	40.99	3105	3120	3085	4040	2180	3110	3097.39	1.34	-5749	3136	3122	3101	3087	3066	3127	3092	27	930	100	2300	5	1	26979604	834	9.75	0.77	12	0.09	317.00	3999.00	3615	20240418	-14.52	2830	20230726	9.19	3615	-14.52	20240418	2960	4.39	20240308	3615	-14.52	20240418	2830	9.19	20230726	1.96	N	039240	100	26 억	362459	N	N	N	N
76	20240617	140426	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-10	5	-0.32	66569900	21482	34.49	3105	3120	3090	4040	2180	3110	3098.87	1.34	-2815	3136	3122	3101	3087	3066	3127	3092	27	930	100	2300	5	1	26979604	836	9.78	0.78	12	0.08	317.00	3999.00	3615	20240418	-14.25	2830	20230726	9.54	3615	-14.25	20240418	2960	4.73	20240308	3615	-14.25	20240418	2830	9.54	20230726	1.96	N	039240	100	26 억	362459	N	N	N	N
77	20240617	130428	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	-20	5	-0.64	62568995	20188	32.41	3105	3120	3090	4040	2180	3110	3099.32	1.34	-2758	3136	3122	3101	3087	3066	3127	3092	27	930	100	2300	5	1	26979604	834	9.75	0.77	12	0.07	317.00	3999.00	3615	20240418	-14.52	2830	20230726	9.19	3615	-14.52	20240418	2960	4.39	20240308	3615	-14.52	20240418	2830	9.19	20230726	1.96	N	039240	100	26 억	362459	N	N	N	N
78	20240617	120428	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-10	5	-0.32	44625715	14393	23.11	3105	3120	3090	4040	2180	3110	3100.52	1.34	-2535	3136	3122	3101	3087	3066	3127	3092	27	930	100	2300	5	1	26979604	836	9.78	0.78	12	0.05	317.00	3999.00	3615	20240418	-14.25	2830	20230726	9.54	3615	-14.25	20240418	2960	4.73	20240308	3615	-14.25	20240418	2830	9.54	20230726	1.96	N	039240	100	26 억	362459	N	N	N	N
79	20240617	110425	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	0	3	0.00	31340765	10105	16.22	3105	3120	3090	4040	2180	3110	3101.51	1.34	-1319	3136	3122	3101	3087	3066	3127	3092	27	930	100	2300	5	1	26979604	839	9.81	0.78	12	0.04	317.00	3999.00	3615	20240418	-13.97	2830	20230726	9.89	3615	-13.97	20240418	2960	5.07	20240308	3615	-13.97	20240418	2830	9.89	20230726	1.96	N	039240	100	26 억	362459	N	N	N	N
80	20240617	100427	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	0	3	0.00	25294700	8156	13.09	3105	3120	3090	4040	2180	3110	3101.36	1.34	-902	3136	3122	3101	3087	3066	3127	3092	27	930	100	2300	5	1	26979604	839	9.81	0.78	12	0.03	317.00	3999.00	3615	20240418	-13.97	2830	20230726	9.89	3615	-13.97	20240418	2960	5.07	20240308	3615	-13.97	20240418	2830	9.89	20230726	1.96	N	039240	100	26 억	362459	N	N	N	N
81	20240617	090428	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	-15	5	-0.48	8735810	2819	4.53	3105	3120	3095	4040	2180	3110	3098.90	1.34	633	3136	3122	3101	3087	3066	3127	3092	27	930	100	2300	5	1	26979604	835	9.76	0.77	12	0.01	317.00	3999.00	3615	20240418	-14.38	2830	20230726	9.36	3615	-14.38	20240418	2960	4.56	20240308	3615	-14.38	20240418	2830	9.36	20230726	1.96	N	039240	100	26 억	362459	N	N	N	N
82	20240614	160353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	0	3	0.00	192277420	62187	110.79	3110	3115	3080	4040	2180	3110	3091.92	1.38	-8591	3183	3146	3113	3076	3043	3130	3060	27	930	100	2300	5	1	26979604	839	9.81	0.78	12	0.23	317.00	3999.00	3615	20240418	-13.97	2830	20230726	9.89	3615	-13.97	20240418	2960	5.07	20240308	3615	-13.97	20240418	2830	9.89	20230726	1.93	N	039240	100	26 억	371050	N	N	N	N
83	20240614	150354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-10	5	-0.32	183484865	59354	105.74	3110	3115	3080	4040	2180	3110	3091.36	1.38	-8239	3183	3146	3113	3076	3043	3130	3060	27	930	100	2300	5	1	26979604	836	9.78	0.78	12	0.22	317.00	3999.00	3615	20240418	-14.25	2830	20230726	9.54	3615	-14.25	20240418	2960	4.73	20240308	3615	-14.25	20240418	2830	9.54	20230726	1.93	N	039240	100	26 억	371050	N	N	N	N
84	20240614	140354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	-20	5	-0.64	126611070	41009	73.06	3110	3110	3080	4040	2180	3110	3087.40	1.38	-1594	3183	3146	3113	3076	3043	3130	3060	27	930	100	2300	5	1	26979604	834	9.75	0.77	12	0.15	317.00	3999.00	3615	20240418	-14.52	2830	20230726	9.19	3615	-14.52	20240418	2960	4.39	20240308	3615	-14.52	20240418	2830	9.19	20230726	1.93	N	039240	100	26 억	371050	N	N	N	N
85	20240614	130354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	-20	5	-0.64	116282785	37665	67.10	3110	3110	3080	4040	2180	3110	3087.29	1.38	-1427	3183	3146	3113	3076	3043	3130	3060	27	930	100	2300	5	1	26979604	834	9.75	0.77	12	0.14	317.00	3999.00	3615	20240418	-14.52	2830	20230726	9.19	3615	-14.52	20240418	2960	4.39	20240308	3615	-14.52	20240418	2830	9.19	20230726	1.93	N	039240	100	26 억	371050	N	N	N	N
86	20240614	120356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-10	5	-0.32	104166330	33740	60.11	3110	3110	3080	4040	2180	3110	3087.32	1.38	-1527	3183	3146	3113	3076	3043	3130	3060	27	930	100	2300	5	1	26979604	836	9.78	0.78	12	0.13	317.00	3999.00	3615	20240418	-14.25	2830	20230726	9.54	3615	-14.25	20240418	2960	4.73	20240308	3615	-14.25	20240418	2830	9.54	20230726	1.93	N	039240	100	26 억	371050	N	N	N	N
87	20240614	110420	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	-25	5	-0.80	88909915	28803	51.31	3110	3110	3080	4040	2180	3110	3086.83	1.38	375	3183	3146	3113	3076	3043	3130	3060	27	930	100	2300	5	1	26979604	832	9.73	0.77	12	0.11	317.00	3999.00	3615	20240418	-14.66	2830	20230726	9.01	3615	-14.66	20240418	2960	4.22	20240308	3615	-14.66	20240418	2830	9.01	20230726	1.93	N	039240	100	26 억	371050	N	N	N	N
88	20240614	100420	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	-20	5	-0.64	69090785	22384	39.88	3110	3110	3080	4040	2180	3110	3086.61	1.38	759	3183	3146	3113	3076	3043	3130	3060	27	930	100	2300	5	1	26979604	834	9.75	0.77	12	0.08	317.00	3999.00	3615	20240418	-14.52	2830	20230726	9.19	3615	-14.52	20240418	2960	4.39	20240308	3615	-14.52	20240418	2830	9.19	20230726	1.93	N	039240	100	26 억	371050	N	N	N	N
89	20240614	090423	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-10	5	-0.32	41863825	13570	24.18	3110	3110	3080	4040	2180	3110	3085.03	1.38	2477	3183	3146	3113	3076	3043	3130	3060	27	930	100	2300	5	1	26979604	836	9.78	0.78	12	0.05	317.00	3999.00	3615	20240418	-14.25	2830	20230726	9.54	3615	-14.25	20240418	2960	4.73	20240308	3615	-14.25	20240418	2830	9.54	20230726	1.93	N	039240	100	26 억	371050	N	N	N	N
90	20240613	160417	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	10	2	0.32	174370070	56094	70.77	3120	3150	3080	4030	2170	3100	3108.53	1.39	-3186	3200	3150	3115	3065	3030	3175	3090	27	930	100	2290	5	1	26979604	839	9.81	0.78	12	0.21	317.00	3999.00	3615	20240418	-13.97	2830	20230726	9.89	3615	-13.97	20240418	2960	5.07	20240308	3615	-13.97	20240418	2830	9.89	20230726	2.00	N	039240	100	26 억	374236	N	N	N	N
91	20240613	150424	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	10	2	0.32	168444500	54189	68.37	3120	3150	3080	4030	2170	3100	3108.46	1.39	-2705	3200	3150	3115	3065	3030	3175	3090	27	930	100	2290	5	1	26979604	839	9.81	0.78	12	0.20	317.00	3999.00	3615	20240418	-13.97	2830	20230726	9.89	3615	-13.97	20240418	2960	5.07	20240308	3615	-13.97	20240418	2830	9.89	20230726	2.00	N	039240	100	26 억	374236	N	N	N	N
92	20240613	140419	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	20	2	0.65	161971665	52108	65.74	3120	3150	3080	4030	2170	3100	3108.38	1.39	-2631	3200	3150	3115	3065	3030	3175	3090	27	930	100	2290	5	1	26979604	842	9.84	0.78	12	0.19	317.00	3999.00	3615	20240418	-13.69	2830	20230726	10.25	3615	-13.69	20240418	2960	5.41	20240308	3615	-13.69	20240418	2830	10.25	20230726	2.00	N	039240	100	26 억	374236	N	N	N	N
93	20240613	130420	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	20	2	0.65	117455300	37798	47.69	3120	3150	3080	4030	2170	3100	3107.45	1.39	-1794	3200	3150	3115	3065	3030	3175	3090	27	930	100	2290	5	1	26979604	842	9.84	0.78	12	0.14	317.00	3999.00	3615	20240418	-13.69	2830	20230726	10.25	3615	-13.69	20240418	2960	5.41	20240308	3615	-13.69	20240418	2830	10.25	20230726	2.00	N	039240	100	26 억	374236	N	N	N	N
94	20240613	120422	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	15	2	0.48	93049165	29980	37.82	3120	3120	3080	4030	2170	3100	3103.71	1.39	835	3200	3150	3115	3065	3030	3175	3090	27	930	100	2290	5	1	26979604	840	9.83	0.78	12	0.11	317.00	3999.00	3615	20240418	-13.83	2830	20230726	10.07	3615	-13.83	20240418	2960	5.24	20240308	3615	-13.83	20240418	2830	10.07	20230726	2.00	N	039240	100	26 억	374236	N	N	N	N
95	20240613	110417	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	15	2	0.48	49060225	15843	19.99	3120	3120	3080	4030	2170	3100	3096.65	1.39	1434	3200	3150	3115	3065	3030	3175	3090	27	930	100	2290	5	1	26979604	840	9.83	0.78	12	0.06	317.00	3999.00	3615	20240418	-13.83	2830	20230726	10.07	3615	-13.83	20240418	2960	5.24	20240308	3615	-13.83	20240418	2830	10.07	20230726	2.00	N	039240	100	26 억	374236	N	N	N	N
96	20240613	100418	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	10	2	0.32	36617330	11845	14.94	3120	3120	3080	4030	2170	3100	3091.37	1.39	204	3200	3150	3115	3065	3030	3175	3090	27	930	100	2290	5	1	26979604	839	9.81	0.78	12	0.04	317.00	3999.00	3615	20240418	-13.97	2830	20230726	9.89	3615	-13.97	20240418	2960	5.07	20240308	3615	-13.97	20240418	2830	9.89	20230726	2.00	N	039240	100	26 억	374236	N	N	N	N
97	20240613	090422	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	15	2	0.48	202605	65	0.08	3120	3120	3115	4030	2170	3100	3117.00	1.39	-10	3200	3150	3115	3065	3030	3175	3090	27	930	100	2290	5	1	26979604	840	9.83	0.78	12	0.00	317.00	3999.00	3615	20240418	-13.83	2830	20230726	10.07	3615	-13.83	20240418	2960	5.24	20240308	3615	-13.83	20240418	2830	10.07	20230726	2.00	N	039240	100	26 억	374236	N	N	N	N
98	20240612	160415	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	10	2	0.32	245506890	79226	79.84	3085	3165	3080	4015	2165	3090	3098.82	1.40	-2826	3140	3115	3095	3070	3050	3105	3060	27	925	100	2280	5	1	26979604	836	9.78	0.78	12	0.29	317.00	3999.00	3615	20240418	-14.25	2830	20230726	9.54	3615	-14.25	20240418	2960	4.73	20240308	3615	-14.25	20240418	2830	9.54	20230726	2.07	N	039240	100	26 억	376802	N	N	N	N
99	20240612	150422	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	10	2	0.32	238451675	76949	77.55	3085	3165	3080	4015	2165	3090	3098.83	1.40	-2451	3140	3115	3095	3070	3050	3105	3060	27	925	100	2280	5	1	26979604	836	9.78	0.78	12	0.29	317.00	3999.00	3615	20240418	-14.25	2830	20230726	9.54	3615	-14.25	20240418	2960	4.73	20240308	3615	-14.25	20240418	2830	9.54	20230726	2.07	N	039240	100	26 억	376802	N	N	N	N
100	20240612	140417	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	5	2	0.16	218770340	70589	71.14	3085	3165	3080	4015	2165	3090	3099.21	1.40	-2445	3140	3115	3095	3070	3050	3105	3060	27	925	100	2280	5	1	26979604	835	9.76	0.77	12	0.26	317.00	3999.00	3615	20240418	-14.38	2830	20230726	9.36	3615	-14.38	20240418	2960	4.56	20240308	3615	-14.38	20240418	2830	9.36	20230726	2.07	N	039240	100	26 억	376802	N	N	N	N
101	20240612	130417	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	10	2	0.32	188927335	60922	61.39	3085	3165	3080	4015	2165	3090	3101.13	1.40	-6036	3140	3115	3095	3070	3050	3105	3060	27	925	100	2280	5	1	26979604	836	9.78	0.78	12	0.23	317.00	3999.00	3615	20240418	-14.25	2830	20230726	9.54	3615	-14.25	20240418	2960	4.73	20240308	3615	-14.25	20240418	2830	9.54	20230726	2.07	N	039240	100	26 억	376802	N	N	N	N
102	20240612	120415	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	30	2	0.97	161026475	51957	52.36	3085	3165	3080	4015	2165	3090	3099.23	1.40	-4801	3140	3115	3095	3070	3050	3105	3060	27	925	100	2280	5	1	26979604	842	9.84	0.78	12	0.19	317.00	3999.00	3615	20240418	-13.69	2830	20230726	10.25	3615	-13.69	20240418	2960	5.41	20240308	3615	-13.69	20240418	2830	10.25	20230726	2.07	N	039240	100	26 억	376802	N	N	N	N
103	20240612	110415	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	-5	5	-0.16	91101955	29502	29.73	3085	3110	3080	4015	2165	3090	3087.99	1.40	2808	3140	3115	3095	3070	3050	3105	3060	27	925	100	2280	5	1	26979604	832	9.73	0.77	12	0.11	317.00	3999.00	3615	20240418	-14.66	2830	20230726	9.01	3615	-14.66	20240418	2960	4.22	20240308	3615	-14.66	20240418	2830	9.01	20230726	2.07	N	039240	100	26 억	376802	N	N	N	N
104	20240612	100416	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	10	2	0.32	39836240	12885	12.98	3085	3110	3085	4015	2165	3090	3091.68	1.40	2044	3140	3115	3095	3070	3050	3105	3060	27	925	100	2280	5	1	26979604	836	9.78	0.78	12	0.05	317.00	3999.00	3615	20240418	-14.25	2830	20230726	9.54	3615	-14.25	20240418	2960	4.73	20240308	3615	-14.25	20240418	2830	9.54	20230726	2.07	N	039240	100	26 억	376802	N	N	N	N
105	20240612	090416	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	20	2	0.65	3208825	1039	1.05	3085	3110	3085	4015	2165	3090	3088.38	1.40	367	3140	3115	3095	3070	3050	3105	3060	27	925	100	2280	5	1	26979604	839	9.81	0.78	12	0.00	317.00	3999.00	3615	20240418	-13.97	2830	20230726	9.89	3615	-13.97	20240418	2960	5.07	20240308	3615	-13.97	20240418	2830	9.89	20230726	2.07	N	039240	100	26 억	376802	N	N	N	N
106	20240610	160412	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-15	5	-0.48	203514420	65507	55.94	3130	3130	3095	4065	2195	3130	3106.75	1.45	1908	3220	3175	3145	3100	3070	3160	3085	27	935	100	2310	5	1	26979604	840	9.83	0.78	12	0.24	317.00	3999.00	3615	20240418	-13.83	2830	20230726	10.07	3615	-13.83	20240418	2960	5.24	20240308	3615	-13.83	20240418	2830	10.07	20230726	1.83	N	039240	100	26 억	390137	N	N	N	N
107	20240610	150416	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-30	5	-0.96	179699805	57839	49.40	3130	3130	3095	4065	2195	3130	3106.90	1.45	2365	3220	3175	3145	3100	3070	3160	3085	27	935	100	2310	5	1	26979604	836	9.78	0.78	12	0.21	317.00	3999.00	3615	20240418	-14.25	2830	20230726	9.54	3615	-14.25	20240418	2960	4.73	20240308	3615	-14.25	20240418	2830	9.54	20230726	1.83	N	039240	100	26 억	390137	N	N	N	N
108	20240610	140414	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-10	5	-0.32	160356365	51604	44.07	3130	3130	3095	4065	2195	3130	3107.44	1.45	2800	3220	3175	3145	3100	3070	3160	3085	27	935	100	2310	5	1	26979604	842	9.84	0.78	12	0.19	317.00	3999.00	3615	20240418	-13.69	2830	20230726	10.25	3615	-13.69	20240418	2960	5.41	20240308	3615	-13.69	20240418	2830	10.25	20230726	1.83	N	039240	100	26 억	390137	N	N	N	N
109	20240610	130413	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	-20	5	-0.64	152611935	49113	41.94	3130	3130	3095	4065	2195	3130	3107.36	1.45	3307	3220	3175	3145	3100	3070	3160	3085	27	935	100	2310	5	1	26979604	839	9.81	0.78	12	0.18	317.00	3999.00	3615	20240418	-13.97	2830	20230726	9.89	3615	-13.97	20240418	2960	5.07	20240308	3615	-13.97	20240418	2830	9.89	20230726	1.83	N	039240	100	26 억	390137	N	N	N	N
110	20240610	120414	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	-20	5	-0.64	143752685	46263	39.51	3130	3130	3095	4065	2195	3130	3107.29	1.45	3625	3220	3175	3145	3100	3070	3160	3085	27	935	100	2310	5	1	26979604	839	9.81	0.78	12	0.17	317.00	3999.00	3615	20240418	-13.97	2830	20230726	9.89	3615	-13.97	20240418	2960	5.07	20240308	3615	-13.97	20240418	2830	9.89	20230726	1.83	N	039240	100	26 억	390137	N	N	N	N
111	20240610	110415	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	-25	5	-0.80	133599180	43005	36.73	3130	3130	3095	4065	2195	3130	3106.60	1.45	3702	3220	3175	3145	3100	3070	3160	3085	27	935	100	2310	5	1	26979604	838	9.79	0.78	12	0.16	317.00	3999.00	3615	20240418	-14.11	2830	20230726	9.72	3615	-14.11	20240418	2960	4.90	20240308	3615	-14.11	20240418	2830	9.72	20230726	1.83	N	039240	100	26 억	390137	N	N	N	N
112	20240610	100413	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-15	5	-0.48	104377685	33593	28.69	3130	3130	3095	4065	2195	3130	3107.13	1.45	1870	3220	3175	3145	3100	3070	3160	3085	27	935	100	2310	5	1	26979604	840	9.83	0.78	12	0.12	317.00	3999.00	3615	20240418	-13.83	2830	20230726	10.07	3615	-13.83	20240418	2960	5.24	20240308	3615	-13.83	20240418	2830	10.07	20230726	1.83	N	039240	100	26 억	390137	N	N	N	N
113	20240610	090418	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	-5	5	-0.16	19373930	6226	5.32	3130	3130	3095	4065	2195	3130	3111.78	1.45	-1133	3220	3175	3145	3100	3070	3160	3085	27	935	100	2310	5	1	26979604	843	9.86	0.78	12	0.02	317.00	3999.00	3615	20240418	-13.55	2830	20230726	10.42	3615	-13.55	20240418	2960	5.57	20240308	3615	-13.55	20240418	2830	10.42	20230726	1.83	N	039240	100	26 억	390137	N	N	N	N
114	20240607	160425	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	-45	5	-1.42	361856410	115228	7.57	3150	3190	3115	4125	2225	3175	3140.41	1.44	24	3568	3371	3223	3026	2878	3470	3125	27	950	100	2340	5	1	26979604	844	9.87	0.78	12	0.43	317.00	3999.00	3615	20240418	-13.42	2830	20230726	10.60	3615	-13.42	20240418	2960	5.74	20240308	3615	-13.42	20240418	2830	10.60	20230726	1.83	N	039240	100	26 억	389356	N	N	N	N
115	20240607	150429	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	-40	5	-1.26	346195345	110217	7.24	3150	3190	3115	4125	2225	3175	3141.03	1.44	1691	3568	3371	3223	3026	2878	3470	3125	27	950	100	2340	5	1	26979604	846	9.89	0.78	12	0.41	317.00	3999.00	3615	20240418	-13.28	2830	20230726	10.78	3615	-13.28	20240418	2960	5.91	20240308	3615	-13.28	20240418	2830	10.78	20230726	1.83	N	039240	100	26 억	389356	N	N	N	N
116	20240607	140426	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	-45	5	-1.42	305446920	97181	6.38	3150	3190	3115	4125	2225	3175	3143.07	1.44	7924	3568	3371	3223	3026	2878	3470	3125	27	950	100	2340	5	1	26979604	844	9.87	0.78	12	0.36	317.00	3999.00	3615	20240418	-13.42	2830	20230726	10.60	3615	-13.42	20240418	2960	5.74	20240308	3615	-13.42	20240418	2830	10.60	20230726	1.83	N	039240	100	26 억	389356	N	N	N	N
117	20240607	130426	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	-45	5	-1.42	274263010	87227	5.73	3150	3190	3115	4125	2225	3175	3144.24	1.44	14281	3568	3371	3223	3026	2878	3470	3125	27	950	100	2340	5	1	26979604	844	9.87	0.78	12	0.32	317.00	3999.00	3615	20240418	-13.42	2830	20230726	10.60	3615	-13.42	20240418	2960	5.74	20240308	3615	-13.42	20240418	2830	10.60	20230726	1.83	N	039240	100	26 억	389356	N	N	N	N
118	20240607	120426	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	-45	5	-1.42	245057025	77869	5.11	3150	3190	3115	4125	2225	3175	3147.04	1.44	13591	3568	3371	3223	3026	2878	3470	3125	27	950	100	2340	5	1	26979604	844	9.87	0.78	12	0.29	317.00	3999.00	3615	20240418	-13.42	2830	20230726	10.60	3615	-13.42	20240418	2960	5.74	20240308	3615	-13.42	20240418	2830	10.60	20230726	1.83	N	039240	100	26 억	389356	N	N	N	N
119	20240607	110425	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	-45	5	-1.42	217089710	68929	4.53	3150	3190	3125	4125	2225	3175	3149.47	1.44	16309	3568	3371	3223	3026	2878	3470	3125	27	950	100	2340	5	1	26979604	844	9.87	0.78	12	0.26	317.00	3999.00	3615	20240418	-13.42	2830	20230726	10.60	3615	-13.42	20240418	2960	5.74	20240308	3615	-13.42	20240418	2830	10.60	20230726	1.83	N	039240	100	26 억	389356	N	N	N	N
120	20240607	100425	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	-15	5	-0.47	139174140	44096	2.90	3150	3190	3140	4125	2225	3175	3156.16	1.44	18793	3568	3371	3223	3026	2878	3470	3125	27	950	100	2340	5	1	26979604	853	9.97	0.79	12	0.16	317.00	3999.00	3615	20240418	-12.59	2830	20230726	11.66	3615	-12.59	20240418	2960	6.76	20240308	3615	-12.59	20240418	2830	11.66	20230726	1.83	N	039240	100	26 억	389356	N	N	N	N
121	20240607	090422	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	-15	5	-0.47	13219185	4199	0.28	3150	3170	3145	4125	2225	3175	3148.17	1.44	2562	3568	3371	3223	3026	2878	3470	3125	27	950	100	2340	5	1	26979604	853	9.97	0.79	12	0.02	317.00	3999.00	3615	20240418	-12.59	2830	20230726	11.66	3615	-12.59	20240418	2960	6.76	20240308	3615	-12.59	20240418	2830	11.66	20230726	1.83	N	039240	100	26 억	389356	N	N	N	N
122	20240605	160422	57	100.00	KOSDAQ	금속	N	N	N	N	N	3175	45	2	1.44	4946385855	1521202	1373.50	3130	3420	3075	4065	2195	3130	3251.71	1.63	-44230	3196	3162	3126	3092	3056	3145	3075	27	935	100	2310	5	1	26979604	857	10.02	0.79	12	5.64	317.00	3999.00	3615	20240418	-12.17	2830	20230726	12.19	3615	-12.17	20240418	2960	7.26	20240308	3615	-12.17	20240418	2830	12.19	20230726	1.62	N	039240	100	26 억	438602	N	N	N	N
123	20240605	150423	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	50	2	1.60	4873725210	1498307	1352.82	3130	3420	3075	4065	2195	3130	3252.82	1.63	-49107	3196	3162	3126	3092	3056	3145	3075	27	935	100	2310	5	1	26979604	858	10.03	0.80	12	5.55	317.00	3999.00	3615	20240418	-12.03	2830	20230726	12.37	3615	-12.03	20240418	2960	7.43	20240308	3615	-12.03	20240418	2830	12.37	20230726	1.62	N	039240	100	26 억	438602	N	N	N	N
124	20240605	140421	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	20	2	0.64	4605654475	1413534	1276.28	3130	3420	3075	4065	2195	3130	3258.26	1.63	-65704	3196	3162	3126	3092	3056	3145	3075	27	935	100	2310	5	1	26979604	850	9.94	0.79	12	5.24	317.00	3999.00	3615	20240418	-12.86	2830	20230726	11.31	3615	-12.86	20240418	2960	6.42	20240308	3615	-12.86	20240418	2830	11.31	20230726	1.62	N	039240	100	26 억	438602	N	N	N	N
125	20240605	130424	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	50	2	1.60	3784225990	1151369	1039.57	3130	3420	3075	4065	2195	3130	3286.72	1.63	-114458	3196	3162	3126	3092	3056	3145	3075	27	935	100	2310	5	1	26979604	858	10.03	0.80	12	4.27	317.00	3999.00	3615	20240418	-12.03	2830	20230726	12.37	3615	-12.03	20240418	2960	7.43	20240308	3615	-12.03	20240418	2830	12.37	20230726	1.62	N	039240	100	26 억	438602	N	N	N	N
126	20240605	120422	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-15	5	-0.48	111835965	35969	32.48	3130	3150	3075	4065	2195	3130	3109.23	1.63	-13928	3196	3162	3126	3092	3056	3145	3075	27	935	100	2310	5	1	26979604	840	9.83	0.78	12	0.13	317.00	3999.00	3615	20240418	-13.83	2830	20230726	10.07	3615	-13.83	20240418	2960	5.24	20240308	3615	-13.83	20240418	2830	10.07	20230726	1.62	N	039240	100	26 억	438602	N	N	N	N
127	20240605	110423	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	-25	5	-0.80	92742755	29820	26.92	3130	3150	3075	4065	2195	3130	3110.09	1.63	-13832	3196	3162	3126	3092	3056	3145	3075	27	935	100	2310	5	1	26979604	838	9.79	0.78	12	0.11	317.00	3999.00	3615	20240418	-14.11	2830	20230726	9.72	3615	-14.11	20240418	2960	4.90	20240308	3615	-14.11	20240418	2830	9.72	20230726	1.62	N	039240	100	26 억	438602	N	N	N	N
128	20240605	100424	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	-25	5	-0.80	55779550	17868	16.13	3130	3150	3090	4065	2195	3130	3121.76	1.63	-12883	3196	3162	3126	3092	3056	3145	3075	27	935	100	2310	5	1	26979604	838	9.79	0.78	12	0.07	317.00	3999.00	3615	20240418	-14.11	2830	20230726	9.72	3615	-14.11	20240418	2960	4.90	20240308	3615	-14.11	20240418	2830	9.72	20230726	1.62	N	039240	100	26 억	438602	N	N	N	N
129	20240605	090422	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	20	2	0.64	18667390	5964	5.38	3130	3150	3130	4065	2195	3130	3130.01	1.63	-5857	3196	3162	3126	3092	3056	3145	3075	27	935	100	2310	5	1	26979604	850	9.94	0.79	12	0.02	317.00	3999.00	3615	20240418	-12.86	2830	20230726	11.31	3615	-12.86	20240418	2960	6.42	20240308	3615	-12.86	20240418	2830	11.31	20230726	1.62	N	039240	100	26 억	438602	N	N	N	N
130	20240604	160419	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	5	2	0.16	344389895	110253	47.96	3160	3160	3090	4060	2190	3125	3123.63	1.72	-21515	3231	3177	3116	3062	3001	3205	3090	27	935	100	2310	5	1	26979604	844	9.87	0.78	12	0.41	317.00	3999.00	3615	20240418	-13.42	2830	20230726	10.60	3615	-13.42	20240418	2960	5.74	20240308	3615	-13.42	20240418	2830	10.60	20230726	1.63	N	039240	100	26 억	462744	N	N	N	N
131	20240604	150419	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	10	2	0.32	335416055	107376	46.71	3160	3160	3090	4060	2190	3125	3123.75	1.72	-20157	3231	3177	3116	3062	3001	3205	3090	27	935	100	2310	5	1	26979604	846	9.89	0.78	12	0.40	317.00	3999.00	3615	20240418	-13.28	2830	20230726	10.78	3615	-13.28	20240418	2960	5.91	20240308	3615	-13.28	20240418	2830	10.78	20230726	1.63	N	039240	100	26 억	462744	N	N	N	N
132	20240604	140421	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-25	5	-0.80	201243570	64435	28.03	3160	3160	3100	4060	2190	3125	3123.20	1.72	-7835	3231	3177	3116	3062	3001	3205	3090	27	935	100	2310	5	1	26979604	836	9.78	0.78	12	0.24	317.00	3999.00	3615	20240418	-14.25	2830	20230726	9.54	3615	-14.25	20240418	2960	4.73	20240308	3615	-14.25	20240418	2830	9.54	20230726	1.63	N	039240	100	26 억	462744	N	N	N	N
133	20240604	130419	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-5	5	-0.16	159964165	51145	22.25	3160	3160	3105	4060	2190	3125	3127.66	1.72	-1405	3231	3177	3116	3062	3001	3205	3090	27	935	100	2310	5	1	26979604	842	9.84	0.78	12	0.19	317.00	3999.00	3615	20240418	-13.69	2830	20230726	10.25	3615	-13.69	20240418	2960	5.41	20240308	3615	-13.69	20240418	2830	10.25	20230726	1.63	N	039240	100	26 억	462744	N	N	N	N
134	20240604	120419	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	0	3	0.00	143393300	45826	19.93	3160	3160	3105	4060	2190	3125	3129.08	1.72	-1808	3231	3177	3116	3062	3001	3205	3090	27	935	100	2310	5	1	26979604	843	9.86	0.78	12	0.17	317.00	3999.00	3615	20240418	-13.55	2830	20230726	10.42	3615	-13.55	20240418	2960	5.57	20240308	3615	-13.55	20240418	2830	10.42	20230726	1.63	N	039240	100	26 억	462744	N	N	N	N
135	20240604	110416	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-10	5	-0.32	132703655	42397	18.44	3160	3160	3105	4060	2190	3125	3130.02	1.72	-1808	3231	3177	3116	3062	3001	3205	3090	27	935	100	2310	5	1	26979604	840	9.83	0.78	12	0.16	317.00	3999.00	3615	20240418	-13.83	2830	20230726	10.07	3615	-13.83	20240418	2960	5.24	20240308	3615	-13.83	20240418	2830	10.07	20230726	1.63	N	039240	100	26 억	462744	N	N	N	N
136	20240604	100417	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	10	2	0.32	75656330	24113	10.49	3160	3160	3115	4060	2190	3125	3137.57	1.72	-2002	3231	3177	3116	3062	3001	3205	3090	27	935	100	2310	5	1	26979604	846	9.89	0.78	12	0.09	317.00	3999.00	3615	20240418	-13.28	2830	20230726	10.78	3615	-13.28	20240418	2960	5.91	20240308	3615	-13.28	20240418	2830	10.78	20230726	1.63	N	039240	100	26 억	462744	N	N	N	N
137	20240604	090420	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-5	5	-0.16	18088210	5752	2.50	3160	3160	3115	4060	2190	3125	3144.68	1.72	-2166	3231	3177	3116	3062	3001	3205	3090	27	935	100	2310	5	1	26979604	842	9.84	0.78	12	0.02	317.00	3999.00	3615	20240418	-13.69	2830	20230726	10.25	3615	-13.69	20240418	2960	5.41	20240308	3615	-13.69	20240418	2830	10.25	20230726	1.63	N	039240	100	26 억	462744	N	N	N	N
138	20240603	160414	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	40	2	1.30	704248695	225696	787.00	3055	3170	3055	4010	2160	3085	3120.32	1.72	991	3121	3102	3076	3057	3031	3090	3045	27	925	100	2280	5	1	26979604	843	9.86	0.78	12	0.84	317.00	3999.00	3615	20240418	-13.55	2830	20230726	10.42	3615	-13.55	20240418	2960	5.57	20240308	3615	-13.55	20240418	2830	10.42	20230726	1.67	N	039240	100	26 억	462737	N	N	N	N
139	20240603	150415	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	55	2	1.78	652815240	209209	729.51	3055	3170	3055	4010	2160	3085	3120.40	1.72	-815	3121	3102	3076	3057	3031	3090	3045	27	925	100	2280	5	1	26979604	847	9.91	0.79	12	0.78	317.00	3999.00	3615	20240418	-13.14	2830	20230726	10.95	3615	-13.14	20240418	2960	6.08	20240308	3615	-13.14	20240418	2830	10.95	20230726	1.67	N	039240	100	26 억	462737	N	N	N	N
140	20240603	140414	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	65	2	2.11	627482485	201129	701.34	3055	3170	3055	4010	2160	3085	3119.80	1.72	1064	3121	3102	3076	3057	3031	3090	3045	27	925	100	2280	5	1	26979604	850	9.94	0.79	12	0.75	317.00	3999.00	3615	20240418	-12.86	2830	20230726	11.31	3615	-12.86	20240418	2960	6.42	20240308	3615	-12.86	20240418	2830	11.31	20230726	1.67	N	039240	100	26 억	462737	N	N	N	N
141	20240603	130415	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	55	2	1.78	470136080	151164	527.11	3055	3155	3055	4010	2160	3085	3110.11	1.72	3283	3121	3102	3076	3057	3031	3090	3045	27	925	100	2280	5	1	26979604	847	9.91	0.79	12	0.56	317.00	3999.00	3615	20240418	-13.14	2830	20230726	10.95	3615	-13.14	20240418	2960	6.08	20240308	3615	-13.14	20240418	2830	10.95	20230726	1.67	N	039240	100	26 억	462737	N	N	N	N
142	20240603	120414	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	55	2	1.78	442416195	142298	496.19	3055	3155	3055	4010	2160	3085	3109.08	1.72	4286	3121	3102	3076	3057	3031	3090	3045	27	925	100	2280	5	1	26979604	847	9.91	0.79	12	0.53	317.00	3999.00	3615	20240418	-13.14	2830	20230726	10.95	3615	-13.14	20240418	2960	6.08	20240308	3615	-13.14	20240418	2830	10.95	20230726	1.67	N	039240	100	26 억	462737	N	N	N	N
143	20240603	110413	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	25	2	0.81	328946600	106035	369.74	3055	3155	3055	4010	2160	3085	3102.25	1.72	-9818	3121	3102	3076	3057	3031	3090	3045	27	925	100	2280	5	1	26979604	839	9.81	0.78	12	0.39	317.00	3999.00	3615	20240418	-13.97	2830	20230726	9.89	3615	-13.97	20240418	2960	5.07	20240308	3615	-13.97	20240418	2830	9.89	20230726	1.67	N	039240	100	26 억	462737	N	N	N	N
144	20240603	100411	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	0	3	0.00	95054335	30776	107.32	3055	3100	3055	4010	2160	3085	3088.59	1.72	-10803	3121	3102	3076	3057	3031	3090	3045	27	925	100	2280	5	1	26979604	832	9.73	0.77	12	0.11	317.00	3999.00	3615	20240418	-14.66	2830	20230726	9.01	3615	-14.66	20240418	2960	4.22	20240308	3615	-14.66	20240418	2830	9.01	20230726	1.67	N	039240	100	26 억	462737	N	N	N	N
145	20240603	090411	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	5	2	0.16	16058295	5222	18.21	3055	3095	3055	4010	2160	3085	3075.12	1.72	-4015	3121	3102	3076	3057	3031	3090	3045	27	925	100	2280	5	1	26979604	834	9.75	0.77	12	0.02	317.00	3999.00	3615	20240418	-14.52	2830	20230726	9.19	3615	-14.52	20240418	2960	4.39	20240308	3615	-14.52	20240418	2830	9.19	20230726	1.67	N	039240	100	26 억	462737	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History