KissMeData/007530/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-20	5	-0.70	100216125	35408	105.57	2865	2870	2810	3715	2005	2860	2830.20	0.21	21	2986	2922	2816	2752	2646	2955	2785	96	855	500	1770	5	1	19174452	545	57.96	1.23	12	0.18	49.00	2303.00	3900	20230706	-27.18	2500	20240306	13.60	3010	-5.65	20240522	2500	13.60	20240306	3900	-27.18	20230706	2500	13.60	20240306	0.53	N	007530	500	95 억	40401	N	N	N	N
3	20240628	150233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-30	5	-1.05	91162660	32216	96.06	2865	2870	2810	3715	2005	2860	2829.73	0.21	349	2986	2922	2816	2752	2646	2955	2785	96	855	500	1770	5	1	19174452	543	57.76	1.23	12	0.17	49.00	2303.00	3900	20230706	-27.44	2500	20240306	13.20	3010	-5.98	20240522	2500	13.20	20240306	3900	-27.44	20230706	2500	13.20	20240306	0.53	N	007530	500	95 억	40401	N	N	N	N
4	20240628	140233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	-40	5	-1.40	78356895	27668	82.50	2865	2870	2810	3715	2005	2860	2832.04	0.21	344	2986	2922	2816	2752	2646	2955	2785	96	855	500	1770	5	1	19174452	541	57.55	1.22	12	0.14	49.00	2303.00	3900	20230706	-27.69	2500	20240306	12.80	3010	-6.31	20240522	2500	12.80	20240306	3900	-27.69	20230706	2500	12.80	20240306	0.53	N	007530	500	95 억	40401	N	N	N	N
5	20240628	130233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	0	3	0.00	49695675	17506	52.20	2865	2870	2820	3715	2005	2860	2838.78	0.21	-530	2986	2922	2816	2752	2646	2955	2785	96	855	500	1770	5	1	19174452	548	58.37	1.24	12	0.09	49.00	2303.00	3900	20230706	-26.67	2500	20240306	14.40	3010	-4.98	20240522	2500	14.40	20240306	3900	-26.67	20230706	2500	14.40	20240306	0.53	N	007530	500	95 억	40401	N	N	N	N
6	20240628	120232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-15	5	-0.52	49369885	17392	51.86	2865	2870	2820	3715	2005	2860	2838.65	0.21	-496	2986	2922	2816	2752	2646	2955	2785	96	855	500	1770	5	1	19174452	546	58.06	1.24	12	0.09	49.00	2303.00	3900	20230706	-27.05	2500	20240306	13.80	3010	-5.48	20240522	2500	13.80	20240306	3900	-27.05	20230706	2500	13.80	20240306	0.53	N	007530	500	95 억	40401	N	N	N	N
7	20240628	110231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	0	3	0.00	46318525	16325	48.67	2865	2870	2820	3715	2005	2860	2837.28	0.21	-572	2986	2922	2816	2752	2646	2955	2785	96	855	500	1770	5	1	19174452	548	58.37	1.24	12	0.09	49.00	2303.00	3900	20230706	-26.67	2500	20240306	14.40	3010	-4.98	20240522	2500	14.40	20240306	3900	-26.67	20230706	2500	14.40	20240306	0.53	N	007530	500	95 억	40401	N	N	N	N
8	20240628	100230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-20	5	-0.70	15916680	5585	16.65	2865	2870	2830	3715	2005	2860	2849.90	0.21	-503	2986	2922	2816	2752	2646	2955	2785	96	855	500	1770	5	1	19174452	545	57.96	1.23	12	0.03	49.00	2303.00	3900	20230706	-27.18	2500	20240306	13.60	3010	-5.65	20240522	2500	13.60	20240306	3900	-27.18	20230706	2500	13.60	20240306	0.53	N	007530	500	95 억	40401	N	N	N	N
9	20240628	090229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	0	3	0.00	1983900	693	2.07	2865	2865	2860	3715	2005	2860	2862.77	0.21	-458	2986	2922	2816	2752	2646	2955	2785	96	855	500	1770	5	1	19174452	548	58.37	1.24	12	0.00	49.00	2303.00	3900	20230706	-26.67	2500	20240306	14.40	3010	-4.98	20240522	2500	14.40	20240306	3900	-26.67	20230706	2500	14.40	20240306	0.53	N	007530	500	95 억	40401	N	N	N	N
10	20240627	160228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	0	3	0.00	94936780	33539	168.72	2840	2880	2710	3715	2005	2860	2830.64	0.22	-1217	2926	2892	2856	2822	2786	2895	2825	96	855	500	1770	5	1	19174452	548	58.37	1.24	12	0.17	49.00	2303.00	3900	20230706	-26.67	2500	20240306	14.40	3010	-4.98	20240522	2500	14.40	20240306	3900	-26.67	20230706	2500	14.40	20240306	0.63	N	007530	500	95 억	41618	N	N	N	N
11	20240627	150230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-5	5	-0.17	89642685	31683	159.39	2840	2880	2710	3715	2005	2860	2829.36	0.22	-1018	2926	2892	2856	2822	2786	2895	2825	96	855	500	1770	5	1	19174452	547	58.27	1.24	12	0.17	49.00	2303.00	3900	20230706	-26.79	2500	20240306	14.20	3010	-5.15	20240522	2500	14.20	20240306	3900	-26.79	20230706	2500	14.20	20240306	0.63	N	007530	500	95 억	41618	N	N	N	N
12	20240627	140228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-10	5	-0.35	85001920	30048	151.16	2840	2880	2710	3715	2005	2860	2828.87	0.22	-1004	2926	2892	2856	2822	2786	2895	2825	96	855	500	1770	5	1	19174452	546	58.16	1.24	12	0.16	49.00	2303.00	3900	20230706	-26.92	2500	20240306	14.00	3010	-5.32	20240522	2500	14.00	20240306	3900	-26.92	20230706	2500	14.00	20240306	0.63	N	007530	500	95 억	41618	N	N	N	N
13	20240627	130229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-5	5	-0.17	72477325	25651	129.04	2840	2880	2710	3715	2005	2860	2825.52	0.22	-1206	2926	2892	2856	2822	2786	2895	2825	96	855	500	1770	5	1	19174452	547	58.27	1.24	12	0.13	49.00	2303.00	3900	20230706	-26.79	2500	20240306	14.20	3010	-5.15	20240522	2500	14.20	20240306	3900	-26.79	20230706	2500	14.20	20240306	0.63	N	007530	500	95 억	41618	N	N	N	N
14	20240627	120229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	0	3	0.00	65346165	23156	116.49	2840	2880	2710	3715	2005	2860	2822.00	0.22	-1206	2926	2892	2856	2822	2786	2895	2825	96	855	500	1770	5	1	19174452	548	58.37	1.24	12	0.12	49.00	2303.00	3900	20230706	-26.67	2500	20240306	14.40	3010	-4.98	20240522	2500	14.40	20240306	3900	-26.67	20230706	2500	14.40	20240306	0.63	N	007530	500	95 억	41618	N	N	N	N
15	20240627	110230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-20	5	-0.70	15191765	5333	26.83	2840	2880	2840	3715	2005	2860	2848.63	0.22	-6	2926	2892	2856	2822	2786	2895	2825	96	855	500	1770	5	1	19174452	545	57.96	1.23	12	0.03	49.00	2303.00	3900	20230706	-27.18	2500	20240306	13.60	3010	-5.65	20240522	2500	13.60	20240306	3900	-27.18	20230706	2500	13.60	20240306	0.63	N	007530	500	95 억	41618	N	N	N	N
16	20240627	100229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	10	2	0.35	1826180	637	3.20	2840	2880	2840	3715	2005	2860	2866.84	0.22	-163	2926	2892	2856	2822	2786	2895	2825	96	855	500	1770	5	1	19174452	550	58.57	1.25	12	0.00	49.00	2303.00	3900	20230706	-26.41	2500	20240306	14.80	3010	-4.65	20240522	2500	14.80	20240306	3900	-26.41	20230706	2500	14.80	20240306	0.63	N	007530	500	95 억	41618	N	N	N	N
17	20240627	090229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	15	2	0.52	31350	11	0.06	2840	2880	2840	3715	2005	2860	2850.00	0.22	0	2926	2892	2856	2822	2786	2895	2825	96	855	500	1770	5	1	19174452	551	58.67	1.25	12	0.00	49.00	2303.00	3900	20230706	-26.28	2500	20240306	15.00	3010	-4.49	20240522	2500	15.00	20240306	3900	-26.28	20230706	2500	15.00	20240306	0.63	N	007530	500	95 억	41618	N	N	N	N
18	20240626	160229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	0	3	0.00	56394220	19878	300.68	2860	2890	2820	3715	2005	2860	2837.02	0.22	-65	2873	2866	2853	2846	2833	2870	2850	96	855	500	1770	5	1	19174452	548	58.37	1.24	12	0.10	49.00	2303.00	3900	20230706	-26.67	2500	20240306	14.40	3010	-4.98	20240522	2500	14.40	20240306	3900	-26.67	20230706	2500	14.40	20240306	0.68	N	007530	500	95 억	41683	N	N	N	N
19	20240626	150229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-20	5	-0.70	54647405	19266	291.42	2860	2890	2820	3715	2005	2860	2836.47	0.22	6	2873	2866	2853	2846	2833	2870	2850	96	855	500	1770	5	1	19174452	545	57.96	1.23	12	0.10	49.00	2303.00	3900	20230706	-27.18	2500	20240306	13.60	3010	-5.65	20240522	2500	13.60	20240306	3900	-27.18	20230706	2500	13.60	20240306	0.68	N	007530	500	95 억	41683	N	N	N	N
20	20240626	140229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-20	5	-0.70	40267330	14175	214.42	2860	2890	2820	3715	2005	2860	2840.73	0.22	6	2873	2866	2853	2846	2833	2870	2850	96	855	500	1770	5	1	19174452	545	57.96	1.23	12	0.07	49.00	2303.00	3900	20230706	-27.18	2500	20240306	13.60	3010	-5.65	20240522	2500	13.60	20240306	3900	-27.18	20230706	2500	13.60	20240306	0.68	N	007530	500	95 억	41683	N	N	N	N
21	20240626	130230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	0	3	0.00	39988760	14077	212.93	2860	2890	2820	3715	2005	2860	2840.72	0.22	6	2873	2866	2853	2846	2833	2870	2850	96	855	500	1770	5	1	19174452	548	58.37	1.24	12	0.07	49.00	2303.00	3900	20230706	-26.67	2500	20240306	14.40	3010	-4.98	20240522	2500	14.40	20240306	3900	-26.67	20230706	2500	14.40	20240306	0.68	N	007530	500	95 억	41683	N	N	N	N
22	20240626	120229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	0	3	0.00	39800600	14011	211.93	2860	2890	2820	3715	2005	2860	2840.67	0.22	43	2873	2866	2853	2846	2833	2870	2850	96	855	500	1770	5	1	19174452	548	58.37	1.24	12	0.07	49.00	2303.00	3900	20230706	-26.67	2500	20240306	14.40	3010	-4.98	20240522	2500	14.40	20240306	3900	-26.67	20230706	2500	14.40	20240306	0.68	N	007530	500	95 억	41683	N	N	N	N
23	20240626	110229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	5	2	0.17	10805230	3783	57.22	2860	2890	2850	3715	2005	2860	2856.26	0.22	98	2873	2866	2853	2846	2833	2870	2850	96	855	500	1770	5	1	19174452	549	58.47	1.24	12	0.02	49.00	2303.00	3900	20230706	-26.54	2500	20240306	14.60	3010	-4.82	20240522	2500	14.60	20240306	3900	-26.54	20230706	2500	14.60	20240306	0.68	N	007530	500	95 억	41683	N	N	N	N
24	20240626	100229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	10	2	0.35	10229495	3581	54.17	2860	2890	2850	3715	2005	2860	2856.60	0.22	61	2873	2866	2853	2846	2833	2870	2850	96	855	500	1770	5	1	19174452	550	58.57	1.25	12	0.02	49.00	2303.00	3900	20230706	-26.41	2500	20240306	14.80	3010	-4.65	20240522	2500	14.80	20240306	3900	-26.41	20230706	2500	14.80	20240306	0.68	N	007530	500	95 억	41683	N	N	N	N
25	20240626	090228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	0	3	0.00	712140	249	3.77	2860	2860	2860	3715	2005	2860	2860.00	0.22	0	2873	2866	2853	2846	2833	2870	2850	96	855	500	1770	5	1	19174452	548	58.37	1.24	12	0.00	49.00	2303.00	3900	20230706	-26.67	2500	20240306	14.40	3010	-4.98	20240522	2500	14.40	20240306	3900	-26.67	20230706	2500	14.40	20240306	0.68	N	007530	500	95 억	41683	N	N	N	N
26	20240625	160228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	0	3	0.00	18848730	6611	53.03	2850	2860	2840	3715	2005	2860	2851.12	0.22	-25	2980	2920	2880	2820	2780	2950	2850	96	855	500	1770	5	1	19174452	548	58.37	1.24	12	0.03	49.00	2303.00	3900	20230706	-26.67	2500	20240306	14.40	3010	-4.98	20240522	2500	14.40	20240306	3900	-26.67	20230706	2500	14.40	20240306	0.68	N	007530	500	95 억	41708	N	N	N	N
27	20240625	150229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	0	3	0.00	15412310	5409	43.39	2850	2860	2840	3715	2005	2860	2849.38	0.22	-25	2980	2920	2880	2820	2780	2950	2850	96	855	500	1770	5	1	19174452	548	58.37	1.24	12	0.03	49.00	2303.00	3900	20230706	-26.67	2500	20240306	14.40	3010	-4.98	20240522	2500	14.40	20240306	3900	-26.67	20230706	2500	14.40	20240306	0.68	N	007530	500	95 억	41708	N	N	N	N
28	20240625	140229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	0	3	0.00	12737355	4473	35.88	2850	2860	2840	3715	2005	2860	2847.61	0.22	-25	2980	2920	2880	2820	2780	2950	2850	96	855	500	1770	5	1	19174452	548	58.37	1.24	12	0.02	49.00	2303.00	3900	20230706	-26.67	2500	20240306	14.40	3010	-4.98	20240522	2500	14.40	20240306	3900	-26.67	20230706	2500	14.40	20240306	0.68	N	007530	500	95 억	41708	N	N	N	N
29	20240625	130228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	0	3	0.00	7696490	2700	21.66	2850	2860	2840	3715	2005	2860	2850.55	0.22	-25	2980	2920	2880	2820	2780	2950	2850	96	855	500	1770	5	1	19174452	548	58.37	1.24	12	0.01	49.00	2303.00	3900	20230706	-26.67	2500	20240306	14.40	3010	-4.98	20240522	2500	14.40	20240306	3900	-26.67	20230706	2500	14.40	20240306	0.68	N	007530	500	95 억	41708	N	N	N	N
30	20240625	120230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-5	5	-0.17	7576470	2658	21.32	2850	2860	2840	3715	2005	2860	2850.44	0.22	-25	2980	2920	2880	2820	2780	2950	2850	96	855	500	1770	5	1	19174452	547	58.27	1.24	12	0.01	49.00	2303.00	3900	20230706	-26.79	2500	20240306	14.20	3010	-5.15	20240522	2500	14.20	20240306	3900	-26.79	20230706	2500	14.20	20240306	0.68	N	007530	500	95 억	41708	N	N	N	N
31	20240625	110232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-5	5	-0.17	6402205	2247	18.03	2850	2860	2840	3715	2005	2860	2849.22	0.22	-25	2980	2920	2880	2820	2780	2950	2850	96	855	500	1770	5	1	19174452	547	58.27	1.24	12	0.01	49.00	2303.00	3900	20230706	-26.79	2500	20240306	14.20	3010	-5.15	20240522	2500	14.20	20240306	3900	-26.79	20230706	2500	14.20	20240306	0.68	N	007530	500	95 억	41708	N	N	N	N
32	20240625	100229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-5	5	-0.17	2200670	772	6.19	2850	2860	2840	3715	2005	2860	2850.61	0.22	-25	2980	2920	2880	2820	2780	2950	2850	96	855	500	1770	5	1	19174452	547	58.27	1.24	12	0.00	49.00	2303.00	3900	20230706	-26.79	2500	20240306	14.20	3010	-5.15	20240522	2500	14.20	20240306	3900	-26.79	20230706	2500	14.20	20240306	0.68	N	007530	500	95 억	41708	N	N	N	N
33	20240625	090229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-10	5	-0.35	42750	15	0.12	2850	2850	2850	3715	2005	2860	2850.00	0.22	0	2980	2920	2880	2820	2780	2950	2850	96	855	500	1770	5	1	19174452	546	58.16	1.24	12	0.00	49.00	2303.00	3900	20230706	-26.92	2500	20240306	14.00	3010	-5.32	20240522	2500	14.00	20240306	3900	-26.92	20230706	2500	14.00	20240306	0.68	N	007530	500	95 억	41708	N	N	N	N
34	20240624	160228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-5	5	-0.17	35648270	12466	42.07	2855	2940	2840	3720	2010	2865	2859.64	0.22	-403	2908	2886	2858	2836	2808	2897	2847	96	855	500	1770	5	1	19174452	548	58.37	1.24	12	0.07	49.00	2303.00	3930	20230616	-27.23	2500	20240306	14.40	3010	-4.98	20240522	2500	14.40	20240306	3900	-26.67	20230706	2500	14.40	20240306	0.68	N	007530	500	95 억	42111	N	N	N	N
35	20240624	150228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	5	2	0.17	34354540	12014	40.55	2855	2940	2840	3720	2010	2865	2859.54	0.22	-403	2908	2886	2858	2836	2808	2897	2847	96	855	500	1770	5	1	19174452	550	58.57	1.25	12	0.06	49.00	2303.00	3930	20230616	-26.97	2500	20240306	14.80	3010	-4.65	20240522	2500	14.80	20240306	3900	-26.41	20230706	2500	14.80	20240306	0.68	N	007530	500	95 억	42111	N	N	N	N
36	20240624	140228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	0	3	0.00	32954965	11526	38.90	2855	2940	2840	3720	2010	2865	2859.18	0.22	-349	2908	2886	2858	2836	2808	2897	2847	96	855	500	1770	5	1	19174452	549	58.47	1.24	12	0.06	49.00	2303.00	3930	20230616	-27.10	2500	20240306	14.60	3010	-4.82	20240522	2500	14.60	20240306	3900	-26.54	20230706	2500	14.60	20240306	0.68	N	007530	500	95 억	42111	N	N	N	N
37	20240624	130228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	5	2	0.17	27918225	9763	32.95	2855	2940	2840	3720	2010	2865	2859.59	0.22	-291	2908	2886	2858	2836	2808	2897	2847	96	855	500	1770	5	1	19174452	550	58.57	1.25	12	0.05	49.00	2303.00	3930	20230616	-26.97	2500	20240306	14.80	3010	-4.65	20240522	2500	14.80	20240306	3900	-26.41	20230706	2500	14.80	20240306	0.68	N	007530	500	95 억	42111	N	N	N	N
38	20240624	120228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	5	2	0.17	15586885	5445	18.38	2855	2940	2840	3720	2010	2865	2862.61	0.22	-290	2908	2886	2858	2836	2808	2897	2847	96	855	500	1770	5	1	19174452	550	58.57	1.25	12	0.03	49.00	2303.00	3930	20230616	-26.97	2500	20240306	14.80	3010	-4.65	20240522	2500	14.80	20240306	3900	-26.41	20230706	2500	14.80	20240306	0.68	N	007530	500	95 억	42111	N	N	N	N
39	20240624	110229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	0	3	0.00	10282875	3595	12.13	2855	2940	2840	3720	2010	2865	2860.33	0.22	-290	2908	2886	2858	2836	2808	2897	2847	96	855	500	1770	5	1	19174452	549	58.47	1.24	12	0.02	49.00	2303.00	3930	20230616	-27.10	2500	20240306	14.60	3010	-4.82	20240522	2500	14.60	20240306	3900	-26.54	20230706	2500	14.60	20240306	0.68	N	007530	500	95 억	42111	N	N	N	N
40	20240624	100229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	0	3	0.00	9267015	3240	10.93	2855	2940	2845	3720	2010	2865	2860.19	0.22	-290	2908	2886	2858	2836	2808	2897	2847	96	855	500	1770	5	1	19174452	549	58.47	1.24	12	0.02	49.00	2303.00	3930	20230616	-27.10	2500	20240306	14.60	3010	-4.82	20240522	2500	14.60	20240306	3900	-26.54	20230706	2500	14.60	20240306	0.68	N	007530	500	95 억	42111	N	N	N	N
41	20240624	090229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	15	2	0.52	1390360	485	1.64	2855	2940	2850	3720	2010	2865	2866.72	0.22	47	2908	2886	2858	2836	2808	2897	2847	96	855	500	1770	5	1	19174452	552	58.78	1.25	12	0.00	49.00	2303.00	3930	20230616	-26.72	2500	20240306	15.20	3010	-4.32	20240522	2500	15.20	20240306	3900	-26.15	20230706	2500	15.20	20240306	0.68	N	007530	500	95 억	42111	N	N	N	N
42	20240621	160223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	5	2	0.17	84741145	29630	100.05	2860	2880	2830	3715	2005	2860	2859.98	0.22	-688	2946	2902	2871	2827	2796	2887	2812	96	855	500	1770	5	1	19174452	549	58.47	1.24	12	0.15	49.00	2303.00	3930	20230616	-27.10	2500	20240306	14.60	3010	-4.82	20240522	2500	14.60	20240306	3900	-26.54	20230706	2500	14.60	20240306	0.68	N	007530	500	95 억	42441	N	N	N	N
43	20240621	150223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-5	5	-0.17	76465860	26736	90.28	2860	2880	2830	3715	2005	2860	2860.03	0.22	-515	2946	2902	2871	2827	2796	2887	2812	96	855	500	1770	5	1	19174452	547	58.27	1.24	12	0.14	49.00	2303.00	3930	20230616	-27.35	2500	20240306	14.20	3010	-5.15	20240522	2500	14.20	20240306	3900	-26.79	20230706	2500	14.20	20240306	0.68	N	007530	500	95 억	42441	N	N	N	N
44	20240621	140223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-5	5	-0.17	72224320	25246	85.25	2860	2880	2830	3715	2005	2860	2860.82	0.22	-280	2946	2902	2871	2827	2796	2887	2812	96	855	500	1770	5	1	19174452	547	58.27	1.24	12	0.13	49.00	2303.00	3930	20230616	-27.35	2500	20240306	14.20	3010	-5.15	20240522	2500	14.20	20240306	3900	-26.79	20230706	2500	14.20	20240306	0.68	N	007530	500	95 억	42441	N	N	N	N
45	20240621	130223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-5	5	-0.17	68235480	23850	80.53	2860	2880	2830	3715	2005	2860	2861.03	0.22	-194	2946	2902	2871	2827	2796	2887	2812	96	855	500	1770	5	1	19174452	547	58.27	1.24	12	0.12	49.00	2303.00	3930	20230616	-27.35	2500	20240306	14.20	3010	-5.15	20240522	2500	14.20	20240306	3900	-26.79	20230706	2500	14.20	20240306	0.68	N	007530	500	95 억	42441	N	N	N	N
46	20240621	120225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	0	3	0.00	51602930	18028	60.87	2860	2880	2830	3715	2005	2860	2862.38	0.22	4	2946	2902	2871	2827	2796	2887	2812	96	855	500	1770	5	1	19174452	548	58.37	1.24	12	0.09	49.00	2303.00	3930	20230616	-27.23	2500	20240306	14.40	3010	-4.98	20240522	2500	14.40	20240306	3900	-26.67	20230706	2500	14.40	20240306	0.68	N	007530	500	95 억	42441	N	N	N	N
47	20240621	110224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	15	2	0.52	46320975	16182	54.64	2860	2880	2830	3715	2005	2860	2862.50	0.22	6	2946	2902	2871	2827	2796	2887	2812	96	855	500	1770	5	1	19174452	551	58.67	1.25	12	0.08	49.00	2303.00	3930	20230616	-26.84	2500	20240306	15.00	3010	-4.49	20240522	2500	15.00	20240306	3900	-26.28	20230706	2500	15.00	20240306	0.68	N	007530	500	95 억	42441	N	N	N	N
48	20240621	100222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	10	2	0.35	24404255	8527	28.79	2860	2880	2830	3715	2005	2860	2862.00	0.22	4	2946	2902	2871	2827	2796	2887	2812	96	855	500	1770	5	1	19174452	550	58.57	1.25	12	0.04	49.00	2303.00	3930	20230616	-26.97	2500	20240306	14.80	3010	-4.65	20240522	2500	14.80	20240306	3900	-26.41	20230706	2500	14.80	20240306	0.68	N	007530	500	95 억	42441	N	N	N	N
49	20240621	090224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	0	3	0.00	4983090	1748	5.90	2860	2860	2830	3715	2005	2860	2850.74	0.22	-124	2946	2902	2871	2827	2796	2887	2812	96	855	500	1770	5	1	19174452	548	58.37	1.24	12	0.01	49.00	2303.00	3930	20230616	-27.23	2500	20240306	14.40	3010	-4.98	20240522	2500	14.40	20240306	3900	-26.67	20230706	2500	14.40	20240306	0.68	N	007530	500	95 억	42441	N	N	N	N
50	20240620	160223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-40	5	-1.38	85595315	29615	188.28	2915	2915	2840	3770	2030	2900	2890.27	0.22	35	2920	2910	2890	2880	2860	2915	2885	96	870	500	1790	5	1	19174452	548	58.37	1.24	12	0.15	49.00	2303.00	3945	20230614	-27.50	2500	20240306	14.40	3010	-4.98	20240522	2500	14.40	20240306	3900	-26.67	20230706	2500	14.40	20240306	0.68	N	007530	500	95 억	42406	N	N	N	N
51	20240620	150223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-15	5	-0.52	78679790	27215	173.02	2915	2915	2840	3770	2030	2900	2891.05	0.22	436	2920	2910	2890	2880	2860	2915	2885	96	870	500	1790	5	1	19174452	553	58.88	1.25	12	0.14	49.00	2303.00	3945	20230614	-26.87	2500	20240306	15.40	3010	-4.15	20240522	2500	15.40	20240306	3900	-26.03	20230706	2500	15.40	20240306	0.68	N	007530	500	95 억	42406	N	N	N	N
52	20240620	140224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	15	2	0.52	40209090	13840	87.99	2915	2915	2895	3770	2030	2900	2905.28	0.22	45	2920	2910	2890	2880	2860	2915	2885	96	870	500	1790	5	1	19174452	559	59.49	1.27	12	0.07	49.00	2303.00	3945	20230614	-26.11	2500	20240306	16.60	3010	-3.16	20240522	2500	16.60	20240306	3900	-25.26	20230706	2500	16.60	20240306	0.68	N	007530	500	95 억	42406	N	N	N	N
53	20240620	130223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	15	2	0.52	20164990	6936	44.10	2915	2915	2900	3770	2030	2900	2907.29	0.22	45	2920	2910	2890	2880	2860	2915	2885	96	870	500	1790	5	1	19174452	559	59.49	1.27	12	0.04	49.00	2303.00	3945	20230614	-26.11	2500	20240306	16.60	3010	-3.16	20240522	2500	16.60	20240306	3900	-25.26	20230706	2500	16.60	20240306	0.68	N	007530	500	95 억	42406	N	N	N	N
54	20240620	120223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	10	2	0.34	15720140	5409	34.39	2915	2915	2900	3770	2030	2900	2906.29	0.22	45	2920	2910	2890	2880	2860	2915	2885	96	870	500	1790	5	1	19174452	558	59.39	1.26	12	0.03	49.00	2303.00	3945	20230614	-26.24	2500	20240306	16.40	3010	-3.32	20240522	2500	16.40	20240306	3900	-25.38	20230706	2500	16.40	20240306	0.68	N	007530	500	95 억	42406	N	N	N	N
55	20240620	110224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	5	2	0.17	6328710	2175	13.83	2915	2915	2900	3770	2030	2900	2909.75	0.22	-10	2920	2910	2890	2880	2860	2915	2885	96	870	500	1790	5	1	19174452	557	59.29	1.26	12	0.01	49.00	2303.00	3945	20230614	-26.36	2500	20240306	16.20	3010	-3.49	20240522	2500	16.20	20240306	3900	-25.51	20230706	2500	16.20	20240306	0.68	N	007530	500	95 억	42406	N	N	N	N
56	20240620	100224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	10	2	0.34	3046070	1045	6.64	2915	2915	2900	3770	2030	2900	2914.90	0.22	-10	2920	2910	2890	2880	2860	2915	2885	96	870	500	1790	5	1	19174452	558	59.39	1.26	12	0.01	49.00	2303.00	3945	20230614	-26.24	2500	20240306	16.40	3010	-3.32	20240522	2500	16.40	20240306	3900	-25.38	20230706	2500	16.40	20240306	0.68	N	007530	500	95 억	42406	N	N	N	N
57	20240620	090224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	0	3	0.00	0	0	0.00	0	0	0	3770	2030	2900	0.00	0.22	0	2920	2910	2890	2880	2860	2915	2885	96	870	500	1790	5	1	19174452	556	59.18	1.26	12	0.00	49.00	2303.00	3945	20230614	-26.49	2500	20240306	16.00	3010	-3.65	20240522	2500	16.00	20240306	3900	-25.64	20230706	2500	16.00	20240306	0.68	N	007530	500	95 억	42406	N	N	N	N
58	20240619	160222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	5	2	0.17	45374355	15729	104.55	2890	2900	2870	3760	2030	2895	2884.76	0.22	-448	2911	2902	2891	2882	2871	2907	2887	96	865	500	1790	5	1	19174452	556	59.18	1.26	12	0.08	49.00	2303.00	3945	20230614	-26.49	2500	20240306	16.00	3010	-3.65	20240522	2500	16.00	20240306	3900	-25.64	20230706	2500	16.00	20240306	0.69	N	007530	500	95 억	42574	N	N	N	N
59	20240619	150221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	0	3	0.00	30676715	10656	70.83	2890	2895	2870	3760	2030	2895	2878.82	0.22	-25	2911	2902	2891	2882	2871	2907	2887	96	865	500	1790	5	1	19174452	555	59.08	1.26	12	0.06	49.00	2303.00	3945	20230614	-26.62	2500	20240306	15.80	3010	-3.82	20240522	2500	15.80	20240306	3900	-25.77	20230706	2500	15.80	20240306	0.69	N	007530	500	95 억	42574	N	N	N	N
60	20240619	140225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-10	5	-0.35	22559995	7840	52.11	2890	2890	2870	3760	2030	2895	2877.55	0.22	-64	2911	2902	2891	2882	2871	2907	2887	96	865	500	1790	5	1	19174452	553	58.88	1.25	12	0.04	49.00	2303.00	3945	20230614	-26.87	2500	20240306	15.40	3010	-4.15	20240522	2500	15.40	20240306	3900	-26.03	20230706	2500	15.40	20240306	0.69	N	007530	500	95 억	42574	N	N	N	N
61	20240619	130221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-25	5	-0.86	21067295	7320	48.66	2890	2890	2870	3760	2030	2895	2878.05	0.22	-64	2911	2902	2891	2882	2871	2907	2887	96	865	500	1790	5	1	19174452	550	58.57	1.25	12	0.04	49.00	2303.00	3945	20230614	-27.25	2500	20240306	14.80	3010	-4.65	20240522	2500	14.80	20240306	3900	-26.41	20230706	2500	14.80	20240306	0.69	N	007530	500	95 억	42574	N	N	N	N
62	20240619	120221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-10	5	-0.35	10757905	3730	24.79	2890	2890	2870	3760	2030	2895	2884.16	0.22	-108	2911	2902	2891	2882	2871	2907	2887	96	865	500	1790	5	1	19174452	553	58.88	1.25	12	0.02	49.00	2303.00	3945	20230614	-26.87	2500	20240306	15.40	3010	-4.15	20240522	2500	15.40	20240306	3900	-26.03	20230706	2500	15.40	20240306	0.69	N	007530	500	95 억	42574	N	N	N	N
63	20240619	110223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-15	5	-0.52	9984715	3462	23.01	2890	2890	2870	3760	2030	2895	2884.09	0.22	-108	2911	2902	2891	2882	2871	2907	2887	96	865	500	1790	5	1	19174452	552	58.78	1.25	12	0.02	49.00	2303.00	3945	20230614	-27.00	2500	20240306	15.20	3010	-4.32	20240522	2500	15.20	20240306	3900	-26.15	20230706	2500	15.20	20240306	0.69	N	007530	500	95 억	42574	N	N	N	N
64	20240619	100223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-5	5	-0.17	9840715	3412	22.68	2890	2890	2870	3760	2030	2895	2884.15	0.22	-108	2911	2902	2891	2882	2871	2907	2887	96	865	500	1790	5	1	19174452	554	58.98	1.25	12	0.02	49.00	2303.00	3945	20230614	-26.74	2500	20240306	15.60	3010	-3.99	20240522	2500	15.60	20240306	3900	-25.90	20230706	2500	15.60	20240306	0.69	N	007530	500	95 억	42574	N	N	N	N
65	20240619	090226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-25	5	-0.86	2069220	716	4.76	2890	2890	2870	3760	2030	2895	2889.97	0.22	-107	2911	2902	2891	2882	2871	2907	2887	96	865	500	1790	5	1	19174452	550	58.57	1.25	12	0.00	49.00	2303.00	3945	20230614	-27.25	2500	20240306	14.80	3010	-4.65	20240522	2500	14.80	20240306	3900	-26.41	20230706	2500	14.80	20240306	0.69	N	007530	500	95 억	42574	N	N	N	N
66	20240618	160221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	0	3	0.00	43427530	15044	103.00	2880	2900	2880	3760	2030	2895	2886.70	0.22	-7	2921	2907	2896	2882	2871	2915	2890	96	865	500	1790	5	1	19174452	555	59.08	1.26	12	0.08	49.00	2303.00	3945	20230614	-26.62	2500	20240306	15.80	3010	-3.82	20240522	2500	15.80	20240306	3900	-25.77	20230706	2500	15.80	20240306	0.69	N	007530	500	95 억	42580	N	N	N	N
67	20240618	150220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	5	2	0.17	41699460	14448	98.92	2880	2900	2880	3760	2030	2895	2886.18	0.22	-7	2921	2907	2896	2882	2871	2915	2890	96	865	500	1790	5	1	19174452	556	59.18	1.26	12	0.08	49.00	2303.00	3945	20230614	-26.49	2500	20240306	16.00	3010	-3.65	20240522	2500	16.00	20240306	3900	-25.64	20230706	2500	16.00	20240306	0.69	N	007530	500	95 억	42580	N	N	N	N
68	20240618	140221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-15	5	-0.52	35552285	12325	84.38	2880	2900	2880	3760	2030	2895	2884.57	0.22	174	2921	2907	2896	2882	2871	2915	2890	96	865	500	1790	5	1	19174452	552	58.78	1.25	12	0.06	49.00	2303.00	3945	20230614	-27.00	2500	20240306	15.20	3010	-4.32	20240522	2500	15.20	20240306	3900	-26.15	20230706	2500	15.20	20240306	0.69	N	007530	500	95 억	42580	N	N	N	N
69	20240618	130222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-5	5	-0.17	23073860	7997	54.75	2880	2900	2880	3760	2030	2895	2885.31	0.22	-8	2921	2907	2896	2882	2871	2915	2890	96	865	500	1790	5	1	19174452	554	58.98	1.25	12	0.04	49.00	2303.00	3945	20230614	-26.74	2500	20240306	15.60	3010	-3.99	20240522	2500	15.60	20240306	3900	-25.90	20230706	2500	15.60	20240306	0.69	N	007530	500	95 억	42580	N	N	N	N
70	20240618	120222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-10	5	-0.35	13005905	4513	30.90	2880	2895	2880	3760	2030	2895	2881.88	0.22	-8	2921	2907	2896	2882	2871	2915	2890	96	865	500	1790	5	1	19174452	553	58.88	1.25	12	0.02	49.00	2303.00	3945	20230614	-26.87	2500	20240306	15.40	3010	-4.15	20240522	2500	15.40	20240306	3900	-26.03	20230706	2500	15.40	20240306	0.69	N	007530	500	95 억	42580	N	N	N	N
71	20240618	110221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-5	5	-0.17	10145155	3522	24.11	2880	2895	2880	3760	2030	2895	2880.51	0.22	-8	2921	2907	2896	2882	2871	2915	2890	96	865	500	1790	5	1	19174452	554	58.98	1.25	12	0.02	49.00	2303.00	3945	20230614	-26.74	2500	20240306	15.60	3010	-3.99	20240522	2500	15.60	20240306	3900	-25.90	20230706	2500	15.60	20240306	0.69	N	007530	500	95 억	42580	N	N	N	N
72	20240618	100221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-15	5	-0.52	5758800	1999	13.69	2880	2895	2880	3760	2030	2895	2880.84	0.22	-8	2921	2907	2896	2882	2871	2915	2890	96	865	500	1790	5	1	19174452	552	58.78	1.25	12	0.01	49.00	2303.00	3945	20230614	-27.00	2500	20240306	15.20	3010	-4.32	20240522	2500	15.20	20240306	3900	-26.15	20230706	2500	15.20	20240306	0.69	N	007530	500	95 억	42580	N	N	N	N
73	20240618	090223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-15	5	-0.52	573120	199	1.36	2880	2880	2880	3760	2030	2895	2880.00	0.22	-7	2921	2907	2896	2882	2871	2915	2890	96	865	500	1790	5	1	19174452	552	58.78	1.25	12	0.00	49.00	2303.00	3945	20230614	-27.00	2500	20240306	15.20	3010	-4.32	20240522	2500	15.20	20240306	3900	-26.15	20230706	2500	15.20	20240306	0.69	N	007530	500	95 억	42580	N	N	N	N
74	20240617	160220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	10	2	0.35	42314535	14606	86.15	2885	2910	2885	3750	2020	2885	2897.07	0.22	-132	2961	2922	2886	2847	2811	2942	2867	96	865	500	1780	5	1	19174452	555	59.08	1.26	12	0.08	49.00	2303.00	4200	20230609	-31.07	2500	20240306	15.80	3010	-3.82	20240522	2500	15.80	20240306	3900	-25.77	20230706	2500	15.80	20240306	0.67	N	007530	500	95 억	42698	N	N	N	N
75	20240617	150223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	10	2	0.35	41700795	14394	84.90	2885	2910	2885	3750	2020	2885	2897.10	0.22	-132	2961	2922	2886	2847	2811	2942	2867	96	865	500	1780	5	1	19174452	555	59.08	1.26	12	0.08	49.00	2303.00	4200	20230609	-31.07	2500	20240306	15.80	3010	-3.82	20240522	2500	15.80	20240306	3900	-25.77	20230706	2500	15.80	20240306	0.67	N	007530	500	95 억	42698	N	N	N	N
76	20240617	140220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	10	2	0.35	41599370	14359	84.69	2885	2910	2885	3750	2020	2885	2897.09	0.22	-132	2961	2922	2886	2847	2811	2942	2867	96	865	500	1780	5	1	19174452	555	59.08	1.26	12	0.07	49.00	2303.00	4200	20230609	-31.07	2500	20240306	15.80	3010	-3.82	20240522	2500	15.80	20240306	3900	-25.77	20230706	2500	15.80	20240306	0.67	N	007530	500	95 억	42698	N	N	N	N
77	20240617	130219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	10	2	0.35	41309870	14259	84.10	2885	2910	2885	3750	2020	2885	2897.11	0.22	-132	2961	2922	2886	2847	2811	2942	2867	96	865	500	1780	5	1	19174452	555	59.08	1.26	12	0.07	49.00	2303.00	4200	20230609	-31.07	2500	20240306	15.80	3010	-3.82	20240522	2500	15.80	20240306	3900	-25.77	20230706	2500	15.80	20240306	0.67	N	007530	500	95 억	42698	N	N	N	N
78	20240617	120218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	25	2	0.87	40927090	14127	83.33	2885	2910	2885	3750	2020	2885	2897.08	0.22	-132	2961	2922	2886	2847	2811	2942	2867	96	865	500	1780	5	1	19174452	558	59.39	1.26	12	0.07	49.00	2303.00	4200	20230609	-30.71	2500	20240306	16.40	3010	-3.32	20240522	2500	16.40	20240306	3900	-25.38	20230706	2500	16.40	20240306	0.67	N	007530	500	95 억	42698	N	N	N	N
79	20240617	110219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	15	2	0.52	34523005	11921	70.31	2885	2910	2885	3750	2020	2885	2895.98	0.22	-132	2961	2922	2886	2847	2811	2942	2867	96	865	500	1780	5	1	19174452	556	59.18	1.26	12	0.06	49.00	2303.00	4200	20230609	-30.95	2500	20240306	16.00	3010	-3.65	20240522	2500	16.00	20240306	3900	-25.64	20230706	2500	16.00	20240306	0.67	N	007530	500	95 억	42698	N	N	N	N
80	20240617	100220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	5	2	0.17	22750530	7860	46.36	2885	2910	2885	3750	2020	2885	2894.47	0.22	-132	2961	2922	2886	2847	2811	2942	2867	96	865	500	1780	5	1	19174452	554	58.98	1.25	12	0.04	49.00	2303.00	4200	20230609	-31.19	2500	20240306	15.60	3010	-3.99	20240522	2500	15.60	20240306	3900	-25.90	20230706	2500	15.60	20240306	0.67	N	007530	500	95 억	42698	N	N	N	N
81	20240617	090220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	0	3	0.00	2879230	998	5.89	2885	2885	2885	3750	2020	2885	2885.00	0.22	-68	2961	2922	2886	2847	2811	2942	2867	96	865	500	1780	5	1	19174452	553	58.88	1.25	12	0.01	49.00	2303.00	4200	20230609	-31.31	2500	20240306	15.40	3010	-4.15	20240522	2500	15.40	20240306	3900	-26.03	20230706	2500	15.40	20240306	0.67	N	007530	500	95 억	42698	N	N	N	N
82	20240614	160206	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-15	5	-0.52	49082325	16954	56.87	2850	2925	2850	3770	2030	2900	2895.03	0.22	-37	3010	2955	2890	2835	2770	2982	2862	96	870	500	1790	5	1	19174452	553	58.88	1.25	12	0.09	49.00	2303.00	4200	20230609	-31.31	2500	20240306	15.40	3010	-4.15	20240522	2500	15.40	20240306	3945	-26.87	20230614	2500	15.40	20240306	0.67	N	007530	500	95 억	42931	N	N	N	N
83	20240614	150206	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-10	5	-0.34	46707145	16131	54.11	2850	2925	2850	3770	2030	2900	2895.49	0.22	108	3010	2955	2890	2835	2770	2982	2862	96	870	500	1790	5	1	19174452	554	58.98	1.25	12	0.08	49.00	2303.00	4200	20230609	-31.19	2500	20240306	15.60	3010	-3.99	20240522	2500	15.60	20240306	3945	-26.74	20230614	2500	15.60	20240306	0.67	N	007530	500	95 억	42931	N	N	N	N
84	20240614	140206	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-10	5	-0.34	45810080	15822	53.07	2850	2925	2850	3770	2030	2900	2895.34	0.22	195	3010	2955	2890	2835	2770	2982	2862	96	870	500	1790	5	1	19174452	554	58.98	1.25	12	0.08	49.00	2303.00	4200	20230609	-31.19	2500	20240306	15.60	3010	-3.99	20240522	2500	15.60	20240306	3945	-26.74	20230614	2500	15.60	20240306	0.67	N	007530	500	95 억	42931	N	N	N	N
85	20240614	130206	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-5	5	-0.17	42973045	14843	49.79	2850	2925	2850	3770	2030	2900	2895.17	0.22	176	3010	2955	2890	2835	2770	2982	2862	96	870	500	1790	5	1	19174452	555	59.08	1.26	12	0.08	49.00	2303.00	4200	20230609	-31.07	2500	20240306	15.80	3010	-3.82	20240522	2500	15.80	20240306	3945	-26.62	20230614	2500	15.80	20240306	0.67	N	007530	500	95 억	42931	N	N	N	N
86	20240614	120207	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	15	2	0.52	29185870	10094	33.86	2850	2925	2850	3770	2030	2900	2891.41	0.22	-194	3010	2955	2890	2835	2770	2982	2862	96	870	500	1790	5	1	19174452	559	59.49	1.27	12	0.05	49.00	2303.00	4200	20230609	-30.60	2500	20240306	16.60	3010	-3.16	20240522	2500	16.60	20240306	3945	-26.11	20230614	2500	16.60	20240306	0.67	N	007530	500	95 억	42931	N	N	N	N
87	20240614	110216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	5	2	0.17	18691930	6495	21.79	2850	2905	2850	3770	2030	2900	2877.90	0.22	-28	3010	2955	2890	2835	2770	2982	2862	96	870	500	1790	5	1	19174452	557	59.29	1.26	12	0.03	49.00	2303.00	4200	20230609	-30.83	2500	20240306	16.20	3010	-3.49	20240522	2500	16.20	20240306	3945	-26.36	20230614	2500	16.20	20240306	0.67	N	007530	500	95 억	42931	N	N	N	N
88	20240614	100217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-25	5	-0.86	5440325	1898	6.37	2850	2890	2850	3770	2030	2900	2866.35	0.22	-27	3010	2955	2890	2835	2770	2982	2862	96	870	500	1790	5	1	19174452	551	58.67	1.25	12	0.01	49.00	2303.00	4200	20230609	-31.55	2500	20240306	15.00	3010	-4.49	20240522	2500	15.00	20240306	3945	-27.12	20230614	2500	15.00	20240306	0.67	N	007530	500	95 억	42931	N	N	N	N
89	20240614	090218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-10	5	-0.34	1142890	401	1.35	2850	2890	2850	3770	2030	2900	2850.10	0.22	-1	3010	2955	2890	2835	2770	2982	2862	96	870	500	1790	5	1	19174452	554	58.98	1.25	12	0.00	49.00	2303.00	4200	20230609	-31.19	2500	20240306	15.60	3010	-3.99	20240522	2500	15.60	20240306	3945	-26.74	20230614	2500	15.60	20240306	0.67	N	007530	500	95 억	42931	N	N	N	N
90	20240613	160216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	75	2	2.65	85415955	29811	171.34	2840	2945	2825	3670	1980	2825	2865.25	0.23	-678	2855	2840	2825	2810	2795	2847	2817	96	845	500	1750	5	1	19174452	556	59.18	1.26	12	0.16	49.00	2303.00	4200	20230609	-30.95	2500	20240306	16.00	3010	-3.65	20240522	2500	16.00	20240306	3945	-26.49	20230614	2500	16.00	20240306	0.66	N	007530	500	95 억	43609	N	N	N	N
91	20240613	150221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	75	2	2.65	75501615	26391	151.68	2840	2945	2825	3670	1980	2825	2860.88	0.23	-568	2855	2840	2825	2810	2795	2847	2817	96	845	500	1750	5	1	19174452	556	59.18	1.26	12	0.14	49.00	2303.00	4200	20230609	-30.95	2500	20240306	16.00	3010	-3.65	20240522	2500	16.00	20240306	3945	-26.49	20230614	2500	16.00	20240306	0.66	N	007530	500	95 억	43609	N	N	N	N
92	20240613	140217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	35	2	1.24	56714605	19881	114.27	2840	2945	2825	3670	1980	2825	2852.70	0.23	-183	2855	2840	2825	2810	2795	2847	2817	96	845	500	1750	5	1	19174452	548	58.37	1.24	12	0.10	49.00	2303.00	4200	20230609	-31.90	2500	20240306	14.40	3010	-4.98	20240522	2500	14.40	20240306	3945	-27.50	20230614	2500	14.40	20240306	0.66	N	007530	500	95 억	43609	N	N	N	N
93	20240613	130217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	20	2	0.71	42018100	14719	84.60	2840	2945	2825	3670	1980	2825	2854.68	0.23	7	2855	2840	2825	2810	2795	2847	2817	96	845	500	1750	5	1	19174452	546	58.06	1.24	12	0.08	49.00	2303.00	4200	20230609	-32.26	2500	20240306	13.80	3010	-5.48	20240522	2500	13.80	20240306	3945	-27.88	20230614	2500	13.80	20240306	0.66	N	007530	500	95 억	43609	N	N	N	N
94	20240613	120216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	10	2	0.35	37097965	12984	74.62	2840	2945	2825	3670	1980	2825	2857.21	0.23	11	2855	2840	2825	2810	2795	2847	2817	96	845	500	1750	5	1	19174452	544	57.86	1.23	12	0.07	49.00	2303.00	4200	20230609	-32.50	2500	20240306	13.40	3010	-5.81	20240522	2500	13.40	20240306	3945	-28.14	20230614	2500	13.40	20240306	0.66	N	007530	500	95 억	43609	N	N	N	N
95	20240613	110216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	20	2	0.71	32271685	11284	64.85	2840	2945	2825	3670	1980	2825	2859.95	0.23	11	2855	2840	2825	2810	2795	2847	2817	96	845	500	1750	5	1	19174452	546	58.06	1.24	12	0.06	49.00	2303.00	4200	20230609	-32.26	2500	20240306	13.80	3010	-5.48	20240522	2500	13.80	20240306	3945	-27.88	20230614	2500	13.80	20240306	0.66	N	007530	500	95 억	43609	N	N	N	N
96	20240613	100216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	20	2	0.71	29042245	10147	58.32	2840	2945	2825	3670	1980	2825	2862.15	0.23	19	2855	2840	2825	2810	2795	2847	2817	96	845	500	1750	5	1	19174452	546	58.06	1.24	12	0.05	49.00	2303.00	4200	20230609	-32.26	2500	20240306	13.80	3010	-5.48	20240522	2500	13.80	20240306	3945	-27.88	20230614	2500	13.80	20240306	0.66	N	007530	500	95 억	43609	N	N	N	N
97	20240613	090219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	15	2	0.53	5770880	2032	11.68	2840	2840	2840	3670	1980	2825	2840.00	0.23	-239	2855	2840	2825	2810	2795	2847	2817	96	845	500	1750	5	1	19174452	545	57.96	1.23	12	0.01	49.00	2303.00	4200	20230609	-32.38	2500	20240306	13.60	3010	-5.65	20240522	2500	13.60	20240306	3945	-28.01	20230614	2500	13.60	20240306	0.66	N	007530	500	95 억	43609	N	N	N	N
98	20240612	160214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	-5	5	-0.18	48494195	17126	197.03	2810	2840	2810	3675	1985	2830	2831.61	0.23	240	2920	2875	2850	2805	2780	2862	2792	96	845	500	1750	5	1	19174452	542	57.65	1.23	12	0.09	49.00	2303.00	4200	20230609	-32.74	2500	20240306	13.00	3010	-6.15	20240522	2500	13.00	20240306	3945	-28.39	20230614	2500	13.00	20240306	0.65	N	007530	500	95 억	43369	N	N	N	N
99	20240612	150222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	5	2	0.18	47454510	16759	192.81	2810	2840	2810	3675	1985	2830	2831.58	0.23	0	2920	2875	2850	2805	2780	2862	2792	96	845	500	1750	5	1	19174452	544	57.86	1.23	12	0.09	49.00	2303.00	4200	20230609	-32.50	2500	20240306	13.40	3010	-5.81	20240522	2500	13.40	20240306	3945	-28.14	20230614	2500	13.40	20240306	0.65	N	007530	500	95 억	43369	N	N	N	N
100	20240612	140215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	5	2	0.18	42659605	15066	173.33	2810	2840	2810	3675	1985	2830	2831.52	0.23	4	2920	2875	2850	2805	2780	2862	2792	96	845	500	1750	5	1	19174452	544	57.86	1.23	12	0.08	49.00	2303.00	4200	20230609	-32.50	2500	20240306	13.40	3010	-5.81	20240522	2500	13.40	20240306	3945	-28.14	20230614	2500	13.40	20240306	0.65	N	007530	500	95 억	43369	N	N	N	N
101	20240612	130217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	10	2	0.35	33282455	11762	135.32	2810	2840	2810	3675	1985	2830	2829.66	0.23	0	2920	2875	2850	2805	2780	2862	2792	96	845	500	1750	5	1	19174452	545	57.96	1.23	12	0.06	49.00	2303.00	4200	20230609	-32.38	2500	20240306	13.60	3010	-5.65	20240522	2500	13.60	20240306	3945	-28.01	20230614	2500	13.60	20240306	0.65	N	007530	500	95 억	43369	N	N	N	N
102	20240612	120214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	0	3	0.00	12475025	4413	50.77	2810	2835	2810	3675	1985	2830	2826.88	0.23	0	2920	2875	2850	2805	2780	2862	2792	96	845	500	1750	5	1	19174452	543	57.76	1.23	12	0.02	49.00	2303.00	4200	20230609	-32.62	2500	20240306	13.20	3010	-5.98	20240522	2500	13.20	20240306	3945	-28.26	20230614	2500	13.20	20240306	0.65	N	007530	500	95 억	43369	N	N	N	N
103	20240612	110215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	5	2	0.18	5382680	1906	21.93	2810	2835	2810	3675	1985	2830	2824.07	0.23	0	2920	2875	2850	2805	2780	2862	2792	96	845	500	1750	5	1	19174452	544	57.86	1.23	12	0.01	49.00	2303.00	4200	20230609	-32.50	2500	20240306	13.40	3010	-5.81	20240522	2500	13.40	20240306	3945	-28.14	20230614	2500	13.40	20240306	0.65	N	007530	500	95 억	43369	N	N	N	N
104	20240612	100215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	-10	5	-0.35	2900220	1030	11.85	2810	2835	2810	3675	1985	2830	2815.75	0.23	0	2920	2875	2850	2805	2780	2862	2792	96	845	500	1750	5	1	19174452	541	57.55	1.22	12	0.01	49.00	2303.00	4200	20230609	-32.86	2500	20240306	12.80	3010	-6.31	20240522	2500	12.80	20240306	3945	-28.52	20230614	2500	12.80	20240306	0.65	N	007530	500	95 억	43369	N	N	N	N
105	20240612	090215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-20	5	-0.71	1407810	501	5.76	2810	2810	2810	3675	1985	2830	2810.00	0.23	0	2920	2875	2850	2805	2780	2862	2792	96	845	500	1750	5	1	19174452	539	57.35	1.22	12	0.00	49.00	2303.00	4200	20230609	-33.10	2500	20240306	12.40	3010	-6.64	20240522	2500	12.40	20240306	3945	-28.77	20230614	2500	12.40	20240306	0.65	N	007530	500	95 억	43369	N	N	N	N
106	20240610	160214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	5	2	0.18	20516540	7235	17.42	2900	2905	2820	3670	1980	2825	2835.73	0.23	211	2991	2907	2861	2777	2731	2885	2755	96	845	500	1750	5	1	19174452	543	57.76	1.23	12	0.04	49.00	2303.00	4200	20230601	-32.62	2500	20240306	13.20	3010	-5.98	20240522	2500	13.20	20240306	3945	-28.26	20230614	2500	13.20	20240306	0.61	N	007530	500	95 억	43284	N	N	N	N
107	20240610	150215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	40	2	1.42	18362675	6476	15.59	2900	2905	2820	3670	1980	2825	2835.50	0.23	211	2991	2907	2861	2777	2731	2885	2755	96	845	500	1750	5	1	19174452	549	58.47	1.24	12	0.03	49.00	2303.00	4200	20230601	-31.79	2500	20240306	14.60	3010	-4.82	20240522	2500	14.60	20240306	3945	-27.38	20230614	2500	14.60	20240306	0.61	N	007530	500	95 억	43284	N	N	N	N
108	20240610	140214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	20	2	0.71	13844205	4892	11.78	2900	2905	2820	3670	1980	2825	2829.97	0.23	211	2991	2907	2861	2777	2731	2885	2755	96	845	500	1750	5	1	19174452	546	58.06	1.24	12	0.03	49.00	2303.00	4200	20230601	-32.26	2500	20240306	13.80	3010	-5.48	20240522	2500	13.80	20240306	3945	-27.88	20230614	2500	13.80	20240306	0.61	N	007530	500	95 억	43284	N	N	N	N
109	20240610	130215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	20	2	0.71	13636520	4819	11.60	2900	2905	2820	3670	1980	2825	2829.74	0.23	211	2991	2907	2861	2777	2731	2885	2755	96	845	500	1750	5	1	19174452	546	58.06	1.24	12	0.03	49.00	2303.00	4200	20230601	-32.26	2500	20240306	13.80	3010	-5.48	20240522	2500	13.80	20240306	3945	-27.88	20230614	2500	13.80	20240306	0.61	N	007530	500	95 억	43284	N	N	N	N
110	20240610	120214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	20	2	0.71	13477430	4763	11.47	2900	2905	2820	3670	1980	2825	2829.61	0.23	211	2991	2907	2861	2777	2731	2885	2755	96	845	500	1750	5	1	19174452	546	58.06	1.24	12	0.02	49.00	2303.00	4200	20230601	-32.26	2500	20240306	13.80	3010	-5.48	20240522	2500	13.80	20240306	3945	-27.88	20230614	2500	13.80	20240306	0.61	N	007530	500	95 억	43284	N	N	N	N
111	20240610	110215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	15	2	0.53	13005155	4597	11.07	2900	2905	2820	3670	1980	2825	2829.05	0.23	211	2991	2907	2861	2777	2731	2885	2755	96	845	500	1750	5	1	19174452	545	57.96	1.23	12	0.02	49.00	2303.00	4200	20230601	-32.38	2500	20240306	13.60	3010	-5.65	20240522	2500	13.60	20240306	3945	-28.01	20230614	2500	13.60	20240306	0.61	N	007530	500	95 억	43284	N	N	N	N
112	20240610	100215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	0	3	0.00	7826130	2765	6.66	2900	2905	2820	3670	1980	2825	2830.43	0.23	144	2991	2907	2861	2777	2731	2885	2755	96	845	500	1750	5	1	19174452	542	57.65	1.23	12	0.01	49.00	2303.00	4200	20230601	-32.74	2500	20240306	13.00	3010	-6.15	20240522	2500	13.00	20240306	3945	-28.39	20230614	2500	13.00	20240306	0.61	N	007530	500	95 억	43284	N	N	N	N
113	20240610	090219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	20	2	0.71	781450	275	0.66	2900	2905	2830	3670	1980	2825	2841.64	0.23	54	2991	2907	2861	2777	2731	2885	2755	96	845	500	1750	5	1	19174452	546	58.06	1.24	12	0.00	49.00	2303.00	4200	20230601	-32.26	2500	20240306	13.80	3010	-5.48	20240522	2500	13.80	20240306	3945	-27.88	20230614	2500	13.80	20240306	0.61	N	007530	500	95 억	43284	N	N	N	N
114	20240607	160219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	-75	5	-2.59	118439465	41543	373.42	2945	2945	2815	3770	2030	2900	2851.01	0.23	-136	2926	2912	2896	2882	2866	2915	2885	96	870	500	1790	5	1	19174452	542	57.65	1.23	12	0.22	49.00	2303.00	4200	20230531	-32.74	2500	20240306	13.00	3010	-6.15	20240522	2500	13.00	20240306	4200	-32.74	20230609	2500	13.00	20240306	0.61	N	007530	500	95 억	43423	N	N	N	N
115	20240607	150220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	-75	5	-2.59	108324185	37960	341.21	2945	2945	2815	3770	2030	2900	2853.64	0.23	633	2926	2912	2896	2882	2866	2915	2885	96	870	500	1790	5	1	19174452	542	57.65	1.23	12	0.20	49.00	2303.00	4200	20230531	-32.74	2500	20240306	13.00	3010	-6.15	20240522	2500	13.00	20240306	4200	-32.74	20230609	2500	13.00	20240306	0.61	N	007530	500	95 억	43423	N	N	N	N
116	20240607	140218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-60	5	-2.07	84556250	29542	265.55	2945	2945	2820	3770	2030	2900	2862.24	0.23	130	2926	2912	2896	2882	2866	2915	2885	96	870	500	1790	5	1	19174452	545	57.96	1.23	12	0.15	49.00	2303.00	4200	20230531	-32.38	2500	20240306	13.60	3010	-5.65	20240522	2500	13.60	20240306	4200	-32.38	20230609	2500	13.60	20240306	0.61	N	007530	500	95 억	43423	N	N	N	N
117	20240607	130220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-25	5	-0.86	34507915	11935	107.28	2945	2945	2870	3770	2030	2900	2891.32	0.23	-1031	2926	2912	2896	2882	2866	2915	2885	96	870	500	1790	5	1	19174452	551	58.67	1.25	12	0.06	49.00	2303.00	4200	20230531	-31.55	2500	20240306	15.00	3010	-4.49	20240522	2500	15.00	20240306	4200	-31.55	20230609	2500	15.00	20240306	0.61	N	007530	500	95 억	43423	N	N	N	N
118	20240607	120220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-20	5	-0.69	31175295	10775	96.85	2945	2945	2870	3770	2030	2900	2893.30	0.23	-1030	2926	2912	2896	2882	2866	2915	2885	96	870	500	1790	5	1	19174452	552	58.78	1.25	12	0.06	49.00	2303.00	4200	20230531	-31.43	2500	20240306	15.20	3010	-4.32	20240522	2500	15.20	20240306	4200	-31.43	20230609	2500	15.20	20240306	0.61	N	007530	500	95 억	43423	N	N	N	N
119	20240607	110219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-20	5	-0.69	29411370	10162	91.34	2945	2945	2870	3770	2030	2900	2894.25	0.23	-1029	2926	2912	2896	2882	2866	2915	2885	96	870	500	1790	5	1	19174452	552	58.78	1.25	12	0.05	49.00	2303.00	4200	20230531	-31.43	2500	20240306	15.20	3010	-4.32	20240522	2500	15.20	20240306	4200	-31.43	20230609	2500	15.20	20240306	0.61	N	007530	500	95 억	43423	N	N	N	N
120	20240607	100218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	5	2	0.17	15422910	5314	47.77	2945	2945	2900	3770	2030	2900	2902.32	0.23	125	2926	2912	2896	2882	2866	2915	2885	96	870	500	1790	5	1	19174452	557	59.29	1.26	12	0.03	49.00	2303.00	4200	20230531	-30.83	2500	20240306	16.20	3010	-3.49	20240522	2500	16.20	20240306	4200	-30.83	20230609	2500	16.20	20240306	0.61	N	007530	500	95 억	43423	N	N	N	N
121	20240607	090217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	10	2	0.34	2580275	887	7.97	2945	2945	2905	3770	2030	2900	2908.99	0.23	154	2926	2912	2896	2882	2866	2915	2885	96	870	500	1790	5	1	19174452	558	59.39	1.26	12	0.00	49.00	2303.00	4200	20230531	-30.71	2500	20240306	16.40	3010	-3.32	20240522	2500	16.40	20240306	4200	-30.71	20230609	2500	16.40	20240306	0.61	N	007530	500	95 억	43423	N	N	N	N
122	20240605	160217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	40	2	1.40	32242825	11125	94.87	2900	2910	2880	3715	2005	2860	2898.23	0.23	-432	2990	2925	2890	2825	2790	2907	2807	96	855	500	1770	5	1	19174452	556	59.18	1.26	12	0.06	49.00	2303.00	4350	20230530	-33.33	2500	20240306	16.00	3010	-3.65	20240522	2500	16.00	20240306	4200	-30.95	20230609	2500	16.00	20240306	0.60	N	007530	500	95 억	43855	N	N	N	N
123	20240605	150217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	45	2	1.57	32025275	11050	94.24	2900	2910	2880	3715	2005	2860	2898.21	0.23	-439	2990	2925	2890	2825	2790	2907	2807	96	855	500	1770	5	1	19174452	557	59.29	1.26	12	0.06	49.00	2303.00	4350	20230530	-33.22	2500	20240306	16.20	3010	-3.49	20240522	2500	16.20	20240306	4200	-30.83	20230609	2500	16.20	20240306	0.60	N	007530	500	95 억	43855	N	N	N	N
124	20240605	140217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	50	2	1.75	22364130	7720	65.84	2900	2910	2880	3715	2005	2860	2896.91	0.23	-446	2990	2925	2890	2825	2790	2907	2807	96	855	500	1770	5	1	19174452	558	59.39	1.26	12	0.04	49.00	2303.00	4350	20230530	-33.10	2500	20240306	16.40	3010	-3.32	20240522	2500	16.40	20240306	4200	-30.71	20230609	2500	16.40	20240306	0.60	N	007530	500	95 억	43855	N	N	N	N
125	20240605	130218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	45	2	1.57	18065300	6239	53.21	2900	2905	2880	3715	2005	2860	2895.54	0.23	-446	2990	2925	2890	2825	2790	2907	2807	96	855	500	1770	5	1	19174452	557	59.29	1.26	12	0.03	49.00	2303.00	4350	20230530	-33.22	2500	20240306	16.20	3010	-3.49	20240522	2500	16.20	20240306	4200	-30.83	20230609	2500	16.20	20240306	0.60	N	007530	500	95 억	43855	N	N	N	N
126	20240605	120217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	45	2	1.57	15481590	5349	45.62	2900	2905	2880	3715	2005	2860	2894.30	0.23	-446	2990	2925	2890	2825	2790	2907	2807	96	855	500	1770	5	1	19174452	557	59.29	1.26	12	0.03	49.00	2303.00	4350	20230530	-33.22	2500	20240306	16.20	3010	-3.49	20240522	2500	16.20	20240306	4200	-30.83	20230609	2500	16.20	20240306	0.60	N	007530	500	95 억	43855	N	N	N	N
127	20240605	110218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	40	2	1.40	9963275	3446	29.39	2900	2900	2880	3715	2005	2860	2891.26	0.23	-418	2990	2925	2890	2825	2790	2907	2807	96	855	500	1770	5	1	19174452	556	59.18	1.26	12	0.02	49.00	2303.00	4350	20230530	-33.33	2500	20240306	16.00	3010	-3.65	20240522	2500	16.00	20240306	4200	-30.95	20230609	2500	16.00	20240306	0.60	N	007530	500	95 억	43855	N	N	N	N
128	20240605	100218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	30	2	1.05	4333825	1499	12.78	2900	2900	2880	3715	2005	2860	2891.14	0.23	-388	2990	2925	2890	2825	2790	2907	2807	96	855	500	1770	5	1	19174452	554	58.98	1.25	12	0.01	49.00	2303.00	4350	20230530	-33.56	2500	20240306	15.60	3010	-3.99	20240522	2500	15.60	20240306	4200	-31.19	20230609	2500	15.60	20240306	0.60	N	007530	500	95 억	43855	N	N	N	N
129	20240605	090217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	40	2	1.40	1537000	530	4.52	2900	2900	2900	3715	2005	2860	2900.00	0.23	21	2990	2925	2890	2825	2790	2907	2807	96	855	500	1770	5	1	19174452	556	59.18	1.26	12	0.00	49.00	2303.00	4350	20230530	-33.33	2500	20240306	16.00	3010	-3.65	20240522	2500	16.00	20240306	4200	-30.95	20230609	2500	16.00	20240306	0.60	N	007530	500	95 억	43855	N	N	N	N
130	20240604	160215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-90	5	-3.05	33373545	11576	223.43	2955	2955	2855	3835	2065	2950	2882.99	0.23	126	2993	2971	2938	2916	2883	2977	2922	96	885	500	1820	5	1	19174452	548	58.37	1.24	12	0.06	49.00	2303.00	4410	20230526	-35.15	2500	20240306	14.40	3010	-4.98	20240522	2500	14.40	20240306	4200	-31.90	20230609	2500	14.40	20240306	0.61	N	007530	500	95 억	43729	N	N	N	N
131	20240604	150217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-40	5	-1.36	9196330	3143	60.66	2955	2955	2905	3835	2065	2950	2925.97	0.23	-394	2993	2971	2938	2916	2883	2977	2922	96	885	500	1820	5	1	19174452	558	59.39	1.26	12	0.02	49.00	2303.00	4410	20230526	-34.01	2500	20240306	16.40	3010	-3.32	20240522	2500	16.40	20240306	4200	-30.71	20230609	2500	16.40	20240306	0.61	N	007530	500	95 억	43729	N	N	N	N
132	20240604	140217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	-30	5	-1.02	8548255	2920	56.36	2955	2955	2905	3835	2065	2950	2927.48	0.23	-394	2993	2971	2938	2916	2883	2977	2922	96	885	500	1820	5	1	19174452	560	59.59	1.27	12	0.02	49.00	2303.00	4410	20230526	-33.79	2500	20240306	16.80	3010	-2.99	20240522	2500	16.80	20240306	4200	-30.48	20230609	2500	16.80	20240306	0.61	N	007530	500	95 억	43729	N	N	N	N
133	20240604	130216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-20	5	-0.68	6317030	2155	41.59	2955	2955	2920	3835	2065	2950	2931.34	0.23	-394	2993	2971	2938	2916	2883	2977	2922	96	885	500	1820	5	1	19174452	562	59.80	1.27	12	0.01	49.00	2303.00	4410	20230526	-33.56	2500	20240306	17.20	3010	-2.66	20240522	2500	17.20	20240306	4200	-30.24	20230609	2500	17.20	20240306	0.61	N	007530	500	95 억	43729	N	N	N	N
134	20240604	120215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	-15	5	-0.51	6308250	2152	41.54	2955	2955	2920	3835	2065	2950	2931.34	0.23	-394	2993	2971	2938	2916	2883	2977	2922	96	885	500	1820	5	1	19174452	563	59.90	1.27	12	0.01	49.00	2303.00	4410	20230526	-33.45	2500	20240306	17.40	3010	-2.49	20240522	2500	17.40	20240306	4200	-30.12	20230609	2500	17.40	20240306	0.61	N	007530	500	95 억	43729	N	N	N	N
135	20240604	110216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-25	5	-0.85	4215840	1436	27.72	2955	2955	2920	3835	2065	2950	2935.82	0.23	-394	2993	2971	2938	2916	2883	2977	2922	96	885	500	1820	5	1	19174452	561	59.69	1.27	12	0.01	49.00	2303.00	4410	20230526	-33.67	2500	20240306	17.00	3010	-2.82	20240522	2500	17.00	20240306	4200	-30.36	20230609	2500	17.00	20240306	0.61	N	007530	500	95 억	43729	N	N	N	N
136	20240604	100216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-10	5	-0.34	3805375	1296	25.01	2955	2955	2920	3835	2065	2950	2936.25	0.23	-305	2993	2971	2938	2916	2883	2977	2922	96	885	500	1820	5	1	19174452	564	60.00	1.28	12	0.01	49.00	2303.00	4410	20230526	-33.33	2500	20240306	17.60	3010	-2.33	20240522	2500	17.60	20240306	4200	-30.00	20230609	2500	17.60	20240306	0.61	N	007530	500	95 억	43729	N	N	N	N
137	20240604	090216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	5	2	0.17	655825	222	4.28	2955	2955	2940	3835	2065	2950	2954.17	0.23	-17	2993	2971	2938	2916	2883	2977	2922	96	885	500	1820	5	1	19174452	567	60.31	1.28	12	0.00	49.00	2303.00	4410	20230526	-32.99	2500	20240306	18.20	3010	-1.83	20240522	2500	18.20	20240306	4200	-29.64	20230609	2500	18.20	20240306	0.61	N	007530	500	95 억	43729	N	N	N	N
138	20240603	160215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	5	2	0.17	15258585	5181	93.35	2950	2960	2905	3825	2065	2945	2945.10	0.23	-107	3018	2981	2953	2916	2888	3000	2935	96	880	500	1820	5	1	19174452	566	60.20	1.28	12	0.03	49.00	2303.00	4420	20230525	-33.26	2500	20240306	18.00	3010	-1.99	20240522	2500	18.00	20240306	4200	-29.76	20230609	2500	18.00	20240306	0.61	N	007530	500	95 억	43836	N	N	N	N
139	20240603	150215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	10	2	0.34	14175915	4814	86.74	2950	2960	2905	3825	2065	2945	2944.73	0.23	-90	3018	2981	2953	2916	2888	3000	2935	96	880	500	1820	5	1	19174452	567	60.31	1.28	12	0.03	49.00	2303.00	4420	20230525	-33.14	2500	20240306	18.20	3010	-1.83	20240522	2500	18.20	20240306	4200	-29.64	20230609	2500	18.20	20240306	0.61	N	007530	500	95 억	43836	N	N	N	N
140	20240603	140215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	10	2	0.34	12904815	4383	78.97	2950	2960	2905	3825	2065	2945	2944.29	0.23	-90	3018	2981	2953	2916	2888	3000	2935	96	880	500	1820	5	1	19174452	567	60.31	1.28	12	0.02	49.00	2303.00	4420	20230525	-33.14	2500	20240306	18.20	3010	-1.83	20240522	2500	18.20	20240306	4200	-29.64	20230609	2500	18.20	20240306	0.61	N	007530	500	95 억	43836	N	N	N	N
141	20240603	130215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	15	2	0.51	11759590	3994	71.96	2950	2960	2905	3825	2065	2945	2944.31	0.23	-90	3018	2981	2953	2916	2888	3000	2935	96	880	500	1820	5	1	19174452	568	60.41	1.29	12	0.02	49.00	2303.00	4420	20230525	-33.03	2500	20240306	18.40	3010	-1.66	20240522	2500	18.40	20240306	4200	-29.52	20230609	2500	18.40	20240306	0.61	N	007530	500	95 억	43836	N	N	N	N
142	20240603	120214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	5	2	0.17	5488815	1870	33.69	2950	2950	2905	3825	2065	2945	2935.20	0.23	-107	3018	2981	2953	2916	2888	3000	2935	96	880	500	1820	5	1	19174452	566	60.20	1.28	12	0.01	49.00	2303.00	4420	20230525	-33.26	2500	20240306	18.00	3010	-1.99	20240522	2500	18.00	20240306	4200	-29.76	20230609	2500	18.00	20240306	0.61	N	007530	500	95 억	43836	N	N	N	N
143	20240603	110215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	5	2	0.17	4236020	1445	26.04	2950	2950	2905	3825	2065	2945	2931.50	0.23	-107	3018	2981	2953	2916	2888	3000	2935	96	880	500	1820	5	1	19174452	566	60.20	1.28	12	0.01	49.00	2303.00	4420	20230525	-33.26	2500	20240306	18.00	3010	-1.99	20240522	2500	18.00	20240306	4200	-29.76	20230609	2500	18.00	20240306	0.61	N	007530	500	95 억	43836	N	N	N	N
144	20240603	100212	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	5	2	0.17	3145375	1075	19.37	2950	2950	2905	3825	2065	2945	2925.93	0.23	-107	3018	2981	2953	2916	2888	3000	2935	96	880	500	1820	5	1	19174452	566	60.20	1.28	12	0.01	49.00	2303.00	4420	20230525	-33.26	2500	20240306	18.00	3010	-1.99	20240522	2500	18.00	20240306	4200	-29.76	20230609	2500	18.00	20240306	0.61	N	007530	500	95 억	43836	N	N	N	N
145	20240603	090213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	5	2	0.17	2950	1	0.02	2950	2950	2950	3825	2065	2945	2950.00	0.23	0	3018	2981	2953	2916	2888	3000	2935	96	880	500	1820	5	1	19174452	566	60.20	1.28	12	0.00	49.00	2303.00	4420	20230525	-33.26	2500	20240306	18.00	3010	-1.99	20240522	2500	18.00	20240306	4200	-29.76	20230609	2500	18.00	20240306	0.61	N	007530	500	95 억	43836	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History