KissMeData/013030/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27900	450	2	1.64	965682550	34776	185.19	27650	27900	27350	35650	19250	27450	27767.92	25.85	2003	27716	27582	27416	27282	27116	27500	27200	68	8200	500	20310	50	1	12856050	3587	7.63	0.87	12	0.27	3655.00	32003.00	31600	20230809	-11.71	22950	20231101	21.57	30250	-7.77	20240603	23250	20.00	20240227	31600	-11.71	20230809	22950	21.57	20231101	0.87	N	013030	500	68 억	3323259	N	N	0	N	N
3	20240628	150315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27850	400	2	1.46	810941700	29226	155.63	27650	27900	27350	35650	19250	27450	27747.27	25.85	2213	27716	27582	27416	27282	27116	27500	27200	68	8200	500	20310	50	1	12856050	3580	7.62	0.87	12	0.23	3655.00	32003.00	31600	20230809	-11.87	22950	20231101	21.35	30250	-7.93	20240603	23250	19.78	20240227	31600	-11.87	20230809	22950	21.35	20231101	0.87	N	013030	500	68 억	3323259	N	N	0	N	N
4	20240628	140314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27800	350	2	1.28	662623700	23901	127.28	27650	27900	27350	35650	19250	27450	27723.68	25.85	3780	27716	27582	27416	27282	27116	27500	27200	68	8200	500	20310	50	1	12856050	3574	7.61	0.87	12	0.19	3655.00	32003.00	31600	20230809	-12.03	22950	20231101	21.13	30250	-8.10	20240603	23250	19.57	20240227	31600	-12.03	20230809	22950	21.13	20231101	0.87	N	013030	500	68 억	3323259	N	N	0	N	N
5	20240628	130314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27850	400	2	1.46	570583800	20595	109.67	27650	27900	27350	35650	19250	27450	27704.97	25.85	4811	27716	27582	27416	27282	27116	27500	27200	68	8200	500	20310	50	1	12856050	3580	7.62	0.87	12	0.16	3655.00	32003.00	31600	20230809	-11.87	22950	20231101	21.35	30250	-7.93	20240603	23250	19.78	20240227	31600	-11.87	20230809	22950	21.35	20231101	0.87	N	013030	500	68 억	3323259	N	N	0	N	N
6	20240628	120313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27800	350	2	1.28	486786000	17583	93.63	27650	27900	27350	35650	19250	27450	27685.04	25.85	5042	27716	27582	27416	27282	27116	27500	27200	68	8200	500	20310	50	1	12856050	3574	7.61	0.87	12	0.14	3655.00	32003.00	31600	20230809	-12.03	22950	20231101	21.13	30250	-8.10	20240603	23250	19.57	20240227	31600	-12.03	20230809	22950	21.13	20231101	0.87	N	013030	500	68 억	3323259	N	N	0	N	N
7	20240628	110311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27900	450	2	1.64	413845050	14961	79.67	27650	27900	27350	35650	19250	27450	27661.59	25.85	5437	27716	27582	27416	27282	27116	27500	27200	68	8200	500	20310	50	1	12856050	3587	7.63	0.87	12	0.12	3655.00	32003.00	31600	20230809	-11.71	22950	20231101	21.57	30250	-7.77	20240603	23250	20.00	20240227	31600	-11.71	20230809	22950	21.57	20231101	0.87	N	013030	500	68 억	3323259	N	N	0	N	N
8	20240628	100309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27700	250	2	0.91	184840650	6716	35.76	27650	27700	27350	35650	19250	27450	27522.43	25.85	1175	27716	27582	27416	27282	27116	27500	27200	68	8200	500	20310	50	1	12856050	3561	7.58	0.87	12	0.05	3655.00	32003.00	31600	20230809	-12.34	22950	20231101	20.70	30250	-8.43	20240603	23250	19.14	20240227	31600	-12.34	20230809	22950	20.70	20231101	0.87	N	013030	500	68 억	3323259	N	N	0	N	N
9	20240628	090309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	0	3	0.00	15220100	553	2.94	27650	27700	27350	35650	19250	27450	27522.78	25.85	-207	27716	27582	27416	27282	27116	27500	27200	68	8200	500	20310	50	1	12856050	3529	7.51	0.86	12	0.00	3655.00	32003.00	31600	20230809	-13.13	22950	20231101	19.61	30250	-9.26	20240603	23250	18.06	20240227	31600	-13.13	20230809	22950	19.61	20231101	0.87	N	013030	500	68 억	3323259	N	N	0	N	N
10	20240627	160304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	-50	5	-0.18	512769500	18717	50.56	27500	27550	27250	35750	19250	27500	27395.58	25.87	-1648	28266	27882	27666	27282	27066	27775	27175	68	8250	500	20350	50	1	12856050	3529	7.51	0.86	12	0.15	3655.00	32003.00	31600	20230809	-13.13	22950	20231101	19.61	30250	-9.26	20240603	23250	18.06	20240227	31600	-13.13	20230809	22950	19.61	20231101	0.91	N	013030	500	68 억	3325960	N	N	4	N	N
11	20240627	150311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27500	0	3	0.00	459247000	16767	45.30	27500	27550	27250	35750	19250	27500	27389.93	25.87	-1165	28266	27882	27666	27282	27066	27775	27175	68	8250	500	20350	50	1	12856050	3535	7.52	0.86	12	0.13	3655.00	32003.00	31600	20230809	-12.97	22950	20231101	19.83	30250	-9.09	20240603	23250	18.28	20240227	31600	-12.97	20230809	22950	19.83	20231101	0.91	N	013030	500	68 억	3325960	N	N	4	N	N
12	20240627	140307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27400	-100	5	-0.36	358819950	13106	35.41	27500	27550	27250	35750	19250	27500	27378.30	25.87	-648	28266	27882	27666	27282	27066	27775	27175	68	8250	500	20350	50	1	12856050	3523	7.50	0.86	12	0.10	3655.00	32003.00	31600	20230809	-13.29	22950	20231101	19.39	30250	-9.42	20240603	23250	17.85	20240227	31600	-13.29	20230809	22950	19.39	20231101	0.91	N	013030	500	68 억	3325960	N	N	4	N	N
13	20240627	130308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	-50	5	-0.18	332314150	12138	32.79	27500	27550	27250	35750	19250	27500	27378.00	25.87	-553	28266	27882	27666	27282	27066	27775	27175	68	8250	500	20350	50	1	12856050	3529	7.51	0.86	12	0.09	3655.00	32003.00	31600	20230809	-13.13	22950	20231101	19.61	30250	-9.26	20240603	23250	18.06	20240227	31600	-13.13	20230809	22950	19.61	20231101	0.91	N	013030	500	68 억	3325960	N	N	4	N	N
14	20240627	120310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	-50	5	-0.18	313539650	11454	30.94	27500	27550	27250	35750	19250	27500	27373.81	25.87	-446	28266	27882	27666	27282	27066	27775	27175	68	8250	500	20350	50	1	12856050	3529	7.51	0.86	12	0.09	3655.00	32003.00	31600	20230809	-13.13	22950	20231101	19.61	30250	-9.26	20240603	23250	18.06	20240227	31600	-13.13	20230809	22950	19.61	20231101	0.91	N	013030	500	68 억	3325960	N	N	4	N	N
15	20240627	110309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	-50	5	-0.18	235942450	8622	23.29	27500	27550	27250	35750	19250	27500	27365.16	25.87	-52	28266	27882	27666	27282	27066	27775	27175	68	8250	500	20350	50	1	12856050	3529	7.51	0.86	12	0.07	3655.00	32003.00	31600	20230809	-13.13	22950	20231101	19.61	30250	-9.26	20240603	23250	18.06	20240227	31600	-13.13	20230809	22950	19.61	20231101	0.91	N	013030	500	68 억	3325960	N	N	4	N	N
16	20240627	100308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27350	-150	5	-0.55	150568550	5503	14.87	27500	27550	27300	35750	19250	27500	27361.18	25.87	-871	28266	27882	27666	27282	27066	27775	27175	68	8250	500	20350	50	1	12856050	3516	7.48	0.85	12	0.04	3655.00	32003.00	31600	20230809	-13.45	22950	20231101	19.17	30250	-9.59	20240603	23250	17.63	20240227	31600	-13.45	20230809	22950	19.17	20231101	0.91	N	013030	500	68 억	3325960	N	N	4	N	N
17	20240627	090308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27400	-100	5	-0.36	17240500	629	1.70	27500	27500	27400	35750	19250	27500	27409.38	25.87	-547	28266	27882	27666	27282	27066	27775	27175	68	8250	500	20350	50	1	12856050	3523	7.50	0.86	12	0.00	3655.00	32003.00	31600	20230809	-13.29	22950	20231101	19.39	30250	-9.42	20240603	23250	17.85	20240227	31600	-13.29	20230809	22950	19.39	20231101	0.91	N	013030	500	68 억	3325960	N	N	4	N	N
18	20240626	160308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27500	-600	5	-2.14	1021588200	36972	40.23	28050	28050	27450	36500	19700	28100	27632.19	25.91	-4724	28833	28466	28133	27766	27433	28300	27600	68	8400	500	20790	50	1	12856050	3535	7.52	0.86	12	0.29	3655.00	32003.00	31600	20230809	-12.97	22950	20231101	19.83	30250	-9.09	20240603	23250	18.28	20240227	31600	-12.97	20230809	22950	19.83	20231101	0.93	N	013030	500	68 억	3331237	N	N	4	N	N
19	20240626	150309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27550	-550	5	-1.96	929338650	33615	36.58	28050	28050	27450	36500	19700	28100	27646.55	25.91	-4451	28833	28466	28133	27766	27433	28300	27600	68	8400	500	20790	50	1	12856050	3542	7.54	0.86	12	0.26	3655.00	32003.00	31600	20230809	-12.82	22950	20231101	20.04	30250	-8.93	20240603	23250	18.49	20240227	31600	-12.82	20230809	22950	20.04	20231101	0.93	N	013030	500	68 억	3331237	N	N	4659	N	N
20	20240626	140308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27550	-550	5	-1.96	709089550	25616	27.87	28050	28050	27500	36500	19700	28100	27681.51	25.91	-2933	28833	28466	28133	27766	27433	28300	27600	68	8400	500	20790	50	1	12856050	3542	7.54	0.86	12	0.20	3655.00	32003.00	31600	20230809	-12.82	22950	20231101	20.04	30250	-8.93	20240603	23250	18.49	20240227	31600	-12.82	20230809	22950	20.04	20231101	0.93	N	013030	500	68 억	3331237	N	N	4659	N	N
21	20240626	130309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27650	-450	5	-1.60	595578550	21506	23.40	28050	28050	27500	36500	19700	28100	27693.60	25.91	-2411	28833	28466	28133	27766	27433	28300	27600	68	8400	500	20790	50	1	12856050	3555	7.56	0.86	12	0.17	3655.00	32003.00	31600	20230809	-12.50	22950	20231101	20.48	30250	-8.60	20240603	23250	18.92	20240227	31600	-12.50	20230809	22950	20.48	20231101	0.93	N	013030	500	68 억	3331237	N	N	4659	N	N
22	20240626	120308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27650	-450	5	-1.60	417212800	15039	16.36	28050	28050	27600	36500	19700	28100	27742.06	25.91	-318	28833	28466	28133	27766	27433	28300	27600	68	8400	500	20790	50	1	12856050	3555	7.56	0.86	12	0.12	3655.00	32003.00	31600	20230809	-12.50	22950	20231101	20.48	30250	-8.60	20240603	23250	18.92	20240227	31600	-12.50	20230809	22950	20.48	20231101	0.93	N	013030	500	68 억	3331237	N	N	4659	N	N
23	20240626	110308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27700	-400	5	-1.42	341789400	12315	13.40	28050	28050	27600	36500	19700	28100	27753.91	25.91	249	28833	28466	28133	27766	27433	28300	27600	68	8400	500	20790	50	1	12856050	3561	7.58	0.87	12	0.10	3655.00	32003.00	31600	20230809	-12.34	22950	20231101	20.70	30250	-8.43	20240603	23250	19.14	20240227	31600	-12.34	20230809	22950	20.70	20231101	0.93	N	013030	500	68 억	3331237	N	N	4659	N	N
24	20240626	100308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27750	-350	5	-1.25	277602550	9994	10.87	28050	28050	27600	36500	19700	28100	27776.92	25.91	698	28833	28466	28133	27766	27433	28300	27600	68	8400	500	20790	50	1	12856050	3568	7.59	0.87	12	0.08	3655.00	32003.00	31600	20230809	-12.18	22950	20231101	20.92	30250	-8.26	20240603	23250	19.35	20240227	31600	-12.18	20230809	22950	20.92	20231101	0.93	N	013030	500	68 억	3331237	N	N	4659	N	N
25	20240626	090307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27850	-250	5	-0.89	41740950	1501	1.63	28050	28050	27700	36500	19700	28100	27808.76	25.91	-198	28833	28466	28133	27766	27433	28300	27600	68	8400	500	20790	50	1	12856050	3580	7.62	0.87	12	0.01	3655.00	32003.00	31600	20230809	-11.87	22950	20231101	21.35	30250	-7.93	20240603	23250	19.78	20240227	31600	-11.87	20230809	22950	21.35	20231101	0.93	N	013030	500	68 억	3331237	N	N	4659	N	N
26	20240625	160307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28100	350	2	1.26	2591768000	91845	192.73	28150	28500	27800	36050	19450	27750	28219.66	25.94	-5401	28483	28116	27783	27416	27083	27950	27250	68	8300	500	20530	50	1	12856050	3613	7.69	0.88	12	0.71	3655.00	32003.00	31600	20230809	-11.08	22950	20231101	22.44	30250	-7.11	20240603	23250	20.86	20240227	31600	-11.08	20230809	22950	22.44	20231101	0.96	N	013030	500	68 억	3334845	N	N	4659	N	N
27	20240625	150308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28100	350	2	1.26	2493196500	88337	185.37	28150	28500	27800	36050	19450	27750	28223.94	25.94	-4683	28483	28116	27783	27416	27083	27950	27250	68	8300	500	20530	50	1	12856050	3613	7.69	0.88	12	0.69	3655.00	32003.00	31600	20230809	-11.08	22950	20231101	22.44	30250	-7.11	20240603	23250	20.86	20240227	31600	-11.08	20230809	22950	22.44	20231101	0.96	N	013030	500	68 억	3334845	N	N	8654	N	N
28	20240625	140308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27950	200	2	0.72	2355395950	83425	175.06	28150	28500	27800	36050	19450	27750	28233.96	25.94	-2446	28483	28116	27783	27416	27083	27950	27250	68	8300	500	20530	50	1	12856050	3593	7.65	0.87	12	0.65	3655.00	32003.00	31600	20230809	-11.55	22950	20231101	21.79	30250	-7.60	20240603	23250	20.22	20240227	31600	-11.55	20230809	22950	21.79	20231101	0.96	N	013030	500	68 억	3334845	N	N	8654	N	N
29	20240625	130308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27900	150	2	0.54	2201454800	77912	163.50	28150	28500	27800	36050	19450	27750	28255.95	25.94	-1862	28483	28116	27783	27416	27083	27950	27250	68	8300	500	20530	50	1	12856050	3587	7.63	0.87	12	0.61	3655.00	32003.00	31600	20230809	-11.71	22950	20231101	21.57	30250	-7.77	20240603	23250	20.00	20240227	31600	-11.71	20230809	22950	21.57	20231101	0.96	N	013030	500	68 억	3334845	N	N	8654	N	N
30	20240625	120309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28000	250	2	0.90	1962652050	69364	145.56	28150	28500	28000	36050	19450	27750	28295.32	25.94	-1889	28483	28116	27783	27416	27083	27950	27250	68	8300	500	20530	50	1	12856050	3600	7.66	0.87	12	0.54	3655.00	32003.00	31600	20230809	-11.39	22950	20231101	22.00	30250	-7.44	20240603	23250	20.43	20240227	31600	-11.39	20230809	22950	22.00	20231101	0.96	N	013030	500	68 억	3334845	N	N	8654	N	N
31	20240625	110311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28350	600	2	2.16	1429220800	50453	105.87	28150	28500	28000	36050	19450	27750	28328.28	25.94	336	28483	28116	27783	27416	27083	27950	27250	68	8300	500	20530	50	1	12856050	3645	7.76	0.89	12	0.39	3655.00	32003.00	31600	20230809	-10.28	22950	20231101	23.53	30250	-6.28	20240603	23250	21.94	20240227	31600	-10.28	20230809	22950	23.53	20231101	0.96	N	013030	500	68 억	3334845	N	N	8654	N	N
32	20240625	100307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28350	600	2	2.16	891142150	31517	66.14	28150	28500	28000	36050	19450	27750	28275.72	25.94	1678	28483	28116	27783	27416	27083	27950	27250	68	8300	500	20530	50	1	12856050	3645	7.76	0.89	12	0.25	3655.00	32003.00	31600	20230809	-10.28	22950	20231101	23.53	30250	-6.28	20240603	23250	21.94	20240227	31600	-10.28	20230809	22950	23.53	20231101	0.96	N	013030	500	68 억	3334845	N	N	8654	N	N
33	20240625	090307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28200	450	2	1.62	141275750	5015	10.52	28150	28300	28000	36050	19450	27750	28174.45	25.94	320	28483	28116	27783	27416	27083	27950	27250	68	8300	500	20530	50	1	12856050	3625	7.72	0.88	12	0.04	3655.00	32003.00	31600	20230809	-10.76	22950	20231101	22.88	30250	-6.78	20240603	23250	21.29	20240227	31600	-10.76	20230809	22950	22.88	20231101	0.96	N	013030	500	68 억	3334845	N	N	8654	N	N
34	20240624	160307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27750	-150	5	-0.54	1320109500	47633	49.09	28100	28150	27450	36250	19550	27900	27713.21	25.86	9373	29100	28500	27900	27300	26700	28800	27600	68	8350	500	20640	50	1	12856050	3568	7.59	0.87	12	0.37	3655.00	32003.00	31600	20230809	-12.18	22950	20231101	20.92	30250	-8.26	20240603	23250	19.35	20240227	31600	-12.18	20230809	22950	20.92	20231101	0.98	N	013030	500	68 억	3324365	N	N	8654	N	N
35	20240624	150307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27700	-200	5	-0.72	1169148250	42174	43.46	28100	28150	27450	36250	19550	27900	27721.01	25.86	8261	29100	28500	27900	27300	26700	28800	27600	68	8350	500	20640	50	1	12856050	3561	7.58	0.87	12	0.33	3655.00	32003.00	31600	20230809	-12.34	22950	20231101	20.70	30250	-8.43	20240603	23250	19.14	20240227	31600	-12.34	20230809	22950	20.70	20231101	0.98	N	013030	500	68 억	3324365	N	N	112	N	N
36	20240624	140307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27650	-250	5	-0.90	1016349350	36650	37.77	28100	28150	27450	36250	19550	27900	27730.13	25.86	6839	29100	28500	27900	27300	26700	28800	27600	68	8350	500	20640	50	1	12856050	3555	7.56	0.86	12	0.29	3655.00	32003.00	31600	20230809	-12.50	22950	20231101	20.48	30250	-8.60	20240603	23250	18.92	20240227	31600	-12.50	20230809	22950	20.48	20231101	0.98	N	013030	500	68 억	3324365	N	N	112	N	N
37	20240624	130306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27750	-150	5	-0.54	852043200	30732	31.67	28100	28150	27450	36250	19550	27900	27723.59	25.86	5848	29100	28500	27900	27300	26700	28800	27600	68	8350	500	20640	50	1	12856050	3568	7.59	0.87	12	0.24	3655.00	32003.00	31600	20230809	-12.18	22950	20231101	20.92	30250	-8.26	20240603	23250	19.35	20240227	31600	-12.18	20230809	22950	20.92	20231101	0.98	N	013030	500	68 억	3324365	N	N	112	N	N
38	20240624	120308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27600	-300	5	-1.08	665194200	23972	24.70	28100	28150	27450	36250	19550	27900	27747.29	25.86	1672	29100	28500	27900	27300	26700	28800	27600	68	8350	500	20640	50	1	12856050	3548	7.55	0.86	12	0.19	3655.00	32003.00	31600	20230809	-12.66	22950	20231101	20.26	30250	-8.76	20240603	23250	18.71	20240227	31600	-12.66	20230809	22950	20.26	20231101	0.98	N	013030	500	68 억	3324365	N	N	112	N	N
39	20240624	110308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	-450	5	-1.61	579071650	20844	21.48	28100	28150	27450	36250	19550	27900	27779.85	25.86	1998	29100	28500	27900	27300	26700	28800	27600	68	8350	500	20640	50	1	12856050	3529	7.51	0.86	12	0.16	3655.00	32003.00	31600	20230809	-13.13	22950	20231101	19.61	30250	-9.26	20240603	23250	18.06	20240227	31600	-13.13	20230809	22950	19.61	20231101	0.98	N	013030	500	68 억	3324365	N	N	112	N	N
40	20240624	100308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27800	-100	5	-0.36	353354550	12667	13.05	28100	28150	27550	36250	19550	27900	27895.60	25.86	1590	29100	28500	27900	27300	26700	28800	27600	68	8350	500	20640	50	1	12856050	3574	7.61	0.87	12	0.10	3655.00	32003.00	31600	20230809	-12.03	22950	20231101	21.13	30250	-8.10	20240603	23250	19.57	20240227	31600	-12.03	20230809	22950	21.13	20231101	0.98	N	013030	500	68 억	3324365	N	N	112	N	N
41	20240624	090308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28000	100	2	0.36	47020200	1682	1.73	28100	28100	27850	36250	19550	27900	27963.94	25.86	-431	29100	28500	27900	27300	26700	28800	27600	68	8350	500	20640	50	1	12856050	3600	7.66	0.87	12	0.01	3655.00	32003.00	31600	20230809	-11.39	22950	20231101	22.00	30250	-7.44	20240603	23250	20.43	20240227	31600	-11.39	20230809	22950	22.00	20231101	0.98	N	013030	500	68 억	3324365	N	N	112	N	N
42	20240621	160259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27900	450	2	1.64	2697321000	96370	178.64	27450	28500	27300	35650	19250	27450	27989.24	25.95	-12313	27950	27700	27200	26950	26450	27825	27075	68	8200	500	20310	50	1	12856050	3587	7.63	0.87	12	0.75	3655.00	32003.00	31600	20230809	-11.71	22950	20231101	21.57	30250	-7.77	20240603	23250	20.00	20240227	31600	-11.71	20230809	22950	21.57	20231101	0.98	N	013030	500	68 억	3336238	N	N	112	N	N
43	20240621	150259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28100	650	2	2.37	2567870150	91745	170.07	27450	28500	27300	35650	19250	27450	27989.21	25.95	-10886	27950	27700	27200	26950	26450	27825	27075	68	8200	500	20310	50	1	12856050	3613	7.69	0.88	12	0.71	3655.00	32003.00	31600	20230809	-11.08	22950	20231101	22.44	30250	-7.11	20240603	23250	20.86	20240227	31600	-11.08	20230809	22950	22.44	20231101	0.98	N	013030	500	68 억	3336238	N	N	41	N	N
44	20240621	140259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27850	400	2	1.46	2194792050	78410	145.35	27450	28500	27300	35650	19250	27450	27991.23	25.95	-8315	27950	27700	27200	26950	26450	27825	27075	68	8200	500	20310	50	1	12856050	3580	7.62	0.87	12	0.61	3655.00	32003.00	31600	20230809	-11.87	22950	20231101	21.35	30250	-7.93	20240603	23250	19.78	20240227	31600	-11.87	20230809	22950	21.35	20231101	0.98	N	013030	500	68 억	3336238	N	N	41	N	N
45	20240621	130259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27900	450	2	1.64	2083781800	74425	137.96	27450	28500	27300	35650	19250	27450	27998.41	25.95	-6439	27950	27700	27200	26950	26450	27825	27075	68	8200	500	20310	50	1	12856050	3587	7.63	0.87	12	0.58	3655.00	32003.00	31600	20230809	-11.71	22950	20231101	21.57	30250	-7.77	20240603	23250	20.00	20240227	31600	-11.71	20230809	22950	21.57	20231101	0.98	N	013030	500	68 억	3336238	N	N	41	N	N
46	20240621	120301	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27850	400	2	1.46	1965931900	70201	130.13	27450	28500	27300	35650	19250	27450	28004.33	25.95	-5148	27950	27700	27200	26950	26450	27825	27075	68	8200	500	20310	50	1	12856050	3580	7.62	0.87	12	0.55	3655.00	32003.00	31600	20230809	-11.87	22950	20231101	21.35	30250	-7.93	20240603	23250	19.78	20240227	31600	-11.87	20230809	22950	21.35	20231101	0.98	N	013030	500	68 억	3336238	N	N	41	N	N
47	20240621	110301	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27850	400	2	1.46	1757825050	62711	116.25	27450	28500	27300	35650	19250	27450	28030.57	25.95	-3378	27950	27700	27200	26950	26450	27825	27075	68	8200	500	20310	50	1	12856050	3580	7.62	0.87	12	0.49	3655.00	32003.00	31600	20230809	-11.87	22950	20231101	21.35	30250	-7.93	20240603	23250	19.78	20240227	31600	-11.87	20230809	22950	21.35	20231101	0.98	N	013030	500	68 억	3336238	N	N	41	N	N
48	20240621	100259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28050	600	2	2.19	1447985750	51617	95.68	27450	28500	27300	35650	19250	27450	28052.50	25.95	489	27950	27700	27200	26950	26450	27825	27075	68	8200	500	20310	50	1	12856050	3606	7.67	0.88	12	0.40	3655.00	32003.00	31600	20230809	-11.23	22950	20231101	22.22	30250	-7.27	20240603	23250	20.65	20240227	31600	-11.23	20230809	22950	22.22	20231101	0.98	N	013030	500	68 억	3336238	N	N	41	N	N
49	20240621	090301	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27850	400	2	1.46	88008750	3175	5.89	27450	27900	27300	35650	19250	27450	27719.29	25.95	1347	27950	27700	27200	26950	26450	27825	27075	68	8200	500	20310	50	1	12856050	3580	7.62	0.87	12	0.02	3655.00	32003.00	31600	20230809	-11.87	22950	20231101	21.35	30250	-7.93	20240603	23250	19.78	20240227	31600	-11.87	20230809	22950	21.35	20231101	0.98	N	013030	500	68 억	3336238	N	N	41	N	N
50	20240620	160259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	650	2	2.43	1438633900	53182	112.93	27050	27450	26700	34800	18800	26800	27048.66	25.96	-2691	27466	27132	26666	26332	25866	27300	26500	68	8000	500	19830	50	1	12856050	3529	7.51	0.86	12	0.41	3655.00	32003.00	31600	20230809	-13.13	22950	20231101	19.61	30250	-9.26	20240603	23250	18.06	20240227	31600	-13.13	20230809	22950	19.61	20231101	0.99	N	013030	500	68 억	3336980	N	N	41	N	N
51	20240620	150259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27200	400	2	1.49	1197794700	44373	94.22	27050	27250	26700	34800	18800	26800	26993.80	25.96	-1680	27466	27132	26666	26332	25866	27300	26500	68	8000	500	19830	50	1	12856050	3497	7.44	0.85	12	0.35	3655.00	32003.00	31600	20230809	-13.92	22950	20231101	18.52	30250	-10.08	20240603	23250	16.99	20240227	31600	-13.92	20230809	22950	18.52	20231101	0.99	N	013030	500	68 억	3336980	N	N	1380	N	N
52	20240620	140259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27050	250	2	0.93	899926650	33384	70.89	27050	27200	26700	34800	18800	26800	26956.85	25.96	3875	27466	27132	26666	26332	25866	27300	26500	68	8000	500	19830	50	1	12856050	3478	7.40	0.85	12	0.26	3655.00	32003.00	31600	20230809	-14.40	22950	20231101	17.86	30250	-10.58	20240603	23250	16.34	20240227	31600	-14.40	20230809	22950	17.86	20231101	0.99	N	013030	500	68 억	3336980	N	N	1380	N	N
53	20240620	130300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26850	50	2	0.19	618347100	22885	48.59	27050	27200	26800	34800	18800	26800	27019.80	25.96	-88	27466	27132	26666	26332	25866	27300	26500	68	8000	500	19830	50	1	12856050	3452	7.35	0.84	12	0.18	3655.00	32003.00	31600	20230809	-15.03	22950	20231101	16.99	30250	-11.24	20240603	23250	15.48	20240227	31600	-15.03	20230809	22950	16.99	20231101	0.99	N	013030	500	68 억	3336980	N	N	1380	N	N
54	20240620	120259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26950	150	2	0.56	538249600	19911	42.28	27050	27200	26800	34800	18800	26800	27032.83	25.96	659	27466	27132	26666	26332	25866	27300	26500	68	8000	500	19830	50	1	12856050	3465	7.37	0.84	12	0.15	3655.00	32003.00	31600	20230809	-14.72	22950	20231101	17.43	30250	-10.91	20240603	23250	15.91	20240227	31600	-14.72	20230809	22950	17.43	20231101	0.99	N	013030	500	68 억	3336980	N	N	1380	N	N
55	20240620	110300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26950	150	2	0.56	481678400	17815	37.83	27050	27200	26800	34800	18800	26800	27037.87	25.96	837	27466	27132	26666	26332	25866	27300	26500	68	8000	500	19830	50	1	12856050	3465	7.37	0.84	12	0.14	3655.00	32003.00	31600	20230809	-14.72	22950	20231101	17.43	30250	-10.91	20240603	23250	15.91	20240227	31600	-14.72	20230809	22950	17.43	20231101	0.99	N	013030	500	68 억	3336980	N	N	1380	N	N
56	20240620	100301	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27100	300	2	1.12	307320600	11357	24.12	27050	27200	26800	34800	18800	26800	27060.13	25.96	104	27466	27132	26666	26332	25866	27300	26500	68	8000	500	19830	50	1	12856050	3484	7.41	0.85	12	0.09	3655.00	32003.00	31600	20230809	-14.24	22950	20231101	18.08	30250	-10.41	20240603	23250	16.56	20240227	31600	-14.24	20230809	22950	18.08	20231101	0.99	N	013030	500	68 억	3336980	N	N	1380	N	N
57	20240620	090301	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26900	100	2	0.37	34968250	1294	2.75	27050	27050	26900	34800	18800	26800	27024.24	25.96	-642	27466	27132	26666	26332	25866	27300	26500	68	8000	500	19830	50	1	12856050	3458	7.36	0.84	12	0.01	3655.00	32003.00	31600	20230809	-14.87	22950	20231101	17.21	30250	-11.07	20240603	23250	15.70	20240227	31600	-14.87	20230809	22950	17.21	20231101	0.99	N	013030	500	68 억	3336980	N	N	1380	N	N
58	20240619	160258	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26800	500	2	1.90	1250123600	46836	136.88	26200	27000	26200	34150	18450	26300	26690.77	25.97	-10063	26933	26616	26383	26066	25833	26500	25950	68	7850	500	19460	50	1	12856050	3445	7.33	0.84	12	0.36	3655.00	32003.00	31600	20230809	-15.19	22950	20231101	16.78	30250	-11.40	20240603	23250	15.27	20240227	31600	-15.19	20230809	22950	16.78	20231101	1.01	N	013030	500	68 억	3338104	N	N	1380	N	N
59	20240619	150257	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26700	400	2	1.52	1015383300	38094	111.33	26200	26900	26200	34150	18450	26300	26654.68	25.97	-6894	26933	26616	26383	26066	25833	26500	25950	68	7850	500	19460	50	1	12856050	3433	7.31	0.83	12	0.30	3655.00	32003.00	31600	20230809	-15.51	22950	20231101	16.34	30250	-11.74	20240603	23250	14.84	20240227	31600	-15.51	20230809	22950	16.34	20231101	1.01	N	013030	500	68 억	3338104	N	N	1	N	N
60	20240619	140300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26800	500	2	1.90	710060850	26662	77.92	26200	26900	26200	34150	18450	26300	26631.94	25.97	509	26933	26616	26383	26066	25833	26500	25950	68	7850	500	19460	50	1	12856050	3445	7.33	0.84	12	0.21	3655.00	32003.00	31600	20230809	-15.19	22950	20231101	16.78	30250	-11.40	20240603	23250	15.27	20240227	31600	-15.19	20230809	22950	16.78	20231101	1.01	N	013030	500	68 억	3338104	N	N	1	N	N
61	20240619	130258	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	300	2	1.14	398243950	15007	43.86	26200	26650	26200	34150	18450	26300	26537.21	25.97	2805	26933	26616	26383	26066	25833	26500	25950	68	7850	500	19460	50	1	12856050	3420	7.28	0.83	12	0.12	3655.00	32003.00	31600	20230809	-15.82	22950	20231101	15.90	30250	-12.07	20240603	23250	14.41	20240227	31600	-15.82	20230809	22950	15.90	20231101	1.01	N	013030	500	68 억	3338104	N	N	1	N	N
62	20240619	120257	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26550	250	2	0.95	314523400	11857	34.65	26200	26650	26200	34150	18450	26300	26526.39	25.97	2148	26933	26616	26383	26066	25833	26500	25950	68	7850	500	19460	50	1	12856050	3413	7.26	0.83	12	0.09	3655.00	32003.00	31600	20230809	-15.98	22950	20231101	15.69	30250	-12.23	20240603	23250	14.19	20240227	31600	-15.98	20230809	22950	15.69	20231101	1.01	N	013030	500	68 억	3338104	N	N	1	N	N
63	20240619	110259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26550	250	2	0.95	239586300	9036	26.41	26200	26650	26200	34150	18450	26300	26514.64	25.97	1986	26933	26616	26383	26066	25833	26500	25950	68	7850	500	19460	50	1	12856050	3413	7.26	0.83	12	0.07	3655.00	32003.00	31600	20230809	-15.98	22950	20231101	15.69	30250	-12.23	20240603	23250	14.19	20240227	31600	-15.98	20230809	22950	15.69	20231101	1.01	N	013030	500	68 억	3338104	N	N	1	N	N
64	20240619	100300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26550	250	2	0.95	144641700	5460	15.96	26200	26650	26200	34150	18450	26300	26491.15	25.97	884	26933	26616	26383	26066	25833	26500	25950	68	7850	500	19460	50	1	12856050	3413	7.26	0.83	12	0.04	3655.00	32003.00	31600	20230809	-15.98	22950	20231101	15.69	30250	-12.23	20240603	23250	14.19	20240227	31600	-15.98	20230809	22950	15.69	20231101	1.01	N	013030	500	68 억	3338104	N	N	1	N	N
65	20240619	090303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26200	-100	5	-0.38	786000	30	0.09	26200	26200	26200	34150	18450	26300	26200.00	25.97	-4	26933	26616	26383	26066	25833	26500	25950	68	7850	500	19460	50	1	12856050	3368	7.17	0.82	12	0.00	3655.00	32003.00	31600	20230809	-17.09	22950	20231101	14.16	30250	-13.39	20240603	23250	12.69	20240227	31600	-17.09	20230809	22950	14.16	20231101	1.01	N	013030	500	68 억	3338104	N	N	1	N	N
66	20240618	160257	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26300	-200	5	-0.75	900706050	34106	65.87	26500	26700	26150	34450	18550	26500	26409.34	25.98	-12031	27566	27032	26716	26182	25866	26875	26025	68	7950	500	19610	50	1	12856050	3381	7.20	0.82	12	0.27	3655.00	32003.00	31600	20230809	-16.77	22950	20231101	14.60	30250	-13.06	20240603	23250	13.12	20240227	31600	-16.77	20230809	22950	14.60	20231101	1.01	N	013030	500	68 억	3340089	N	N	1	N	N
67	20240618	150255	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26200	-300	5	-1.13	838013400	31718	61.26	26500	26700	26150	34450	18550	26500	26420.75	25.98	-11035	27566	27032	26716	26182	25866	26875	26025	68	7950	500	19610	50	1	12856050	3368	7.17	0.82	12	0.25	3655.00	32003.00	31600	20230809	-17.09	22950	20231101	14.16	30250	-13.39	20240603	23250	12.69	20240227	31600	-17.09	20230809	22950	14.16	20231101	1.01	N	013030	500	68 억	3340089	N	N	4120	N	N
68	20240618	140256	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26400	-100	5	-0.38	543545900	20494	39.58	26500	26700	26300	34450	18550	26500	26522.20	25.98	-6936	27566	27032	26716	26182	25866	26875	26025	68	7950	500	19610	50	1	12856050	3394	7.22	0.82	12	0.16	3655.00	32003.00	31600	20230809	-16.46	22950	20231101	15.03	30250	-12.73	20240603	23250	13.55	20240227	31600	-16.46	20230809	22950	15.03	20231101	1.01	N	013030	500	68 억	3340089	N	N	4120	N	N
69	20240618	130258	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26550	50	2	0.19	261243650	9818	18.96	26500	26700	26450	34450	18550	26500	26608.64	25.98	-1860	27566	27032	26716	26182	25866	26875	26025	68	7950	500	19610	50	1	12856050	3413	7.26	0.83	12	0.08	3655.00	32003.00	31600	20230809	-15.98	22950	20231101	15.69	30250	-12.23	20240603	23250	14.19	20240227	31600	-15.98	20230809	22950	15.69	20231101	1.01	N	013030	500	68 억	3340089	N	N	4120	N	N
70	20240618	120258	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	100	2	0.38	195677750	7357	14.21	26500	26700	26450	34450	18550	26500	26597.49	25.98	-1166	27566	27032	26716	26182	25866	26875	26025	68	7950	500	19610	50	1	12856050	3420	7.28	0.83	12	0.06	3655.00	32003.00	31600	20230809	-15.82	22950	20231101	15.90	30250	-12.07	20240603	23250	14.41	20240227	31600	-15.82	20230809	22950	15.90	20231101	1.01	N	013030	500	68 억	3340089	N	N	4120	N	N
71	20240618	110256	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26550	50	2	0.19	109909700	4136	7.99	26500	26650	26450	34450	18550	26500	26573.91	25.98	-329	27566	27032	26716	26182	25866	26875	26025	68	7950	500	19610	50	1	12856050	3413	7.26	0.83	12	0.03	3655.00	32003.00	31600	20230809	-15.98	22950	20231101	15.69	30250	-12.23	20240603	23250	14.19	20240227	31600	-15.98	20230809	22950	15.69	20231101	1.01	N	013030	500	68 억	3340089	N	N	4120	N	N
72	20240618	100257	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	100	2	0.38	61441050	2313	4.47	26500	26650	26450	34450	18550	26500	26563.36	25.98	-42	27566	27032	26716	26182	25866	26875	26025	68	7950	500	19610	50	1	12856050	3420	7.28	0.83	12	0.02	3655.00	32003.00	31600	20230809	-15.82	22950	20231101	15.90	30250	-12.07	20240603	23250	14.41	20240227	31600	-15.82	20230809	22950	15.90	20231101	1.01	N	013030	500	68 억	3340089	N	N	4120	N	N
73	20240618	090259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26650	150	2	0.57	2493150	94	0.18	26500	26650	26500	34450	18550	26500	26522.87	25.98	0	27566	27032	26716	26182	25866	26875	26025	68	7950	500	19610	50	1	12856050	3426	7.29	0.83	12	0.00	3655.00	32003.00	31600	20230809	-15.66	22950	20231101	16.12	30250	-11.90	20240603	23250	14.62	20240227	31600	-15.66	20230809	22950	16.12	20231101	1.01	N	013030	500	68 억	3340089	N	N	4120	N	N
74	20240617	160256	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26500	-700	5	-2.57	1374895050	51600	27.91	27200	27250	26400	35350	19050	27200	26645.38	26.03	-7624	28200	27700	26950	26450	25700	27950	26700	68	8150	500	20120	50	1	12856050	3407	7.25	0.83	12	0.40	3655.00	32003.00	31600	20230809	-16.14	22950	20231101	15.47	30250	-12.40	20240603	23250	13.98	20240227	31600	-16.14	20230809	22950	15.47	20231101	1.01	N	013030	500	68 억	3345938	N	N	4120	N	N
75	20240617	150259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	-600	5	-2.21	1267308600	47545	25.72	27200	27250	26400	35350	19050	27200	26654.93	26.03	-7138	28200	27700	26950	26450	25700	27950	26700	68	8150	500	20120	50	1	12856050	3420	7.28	0.83	12	0.37	3655.00	32003.00	31600	20230809	-15.82	22950	20231101	15.90	30250	-12.07	20240603	23250	14.41	20240227	31600	-15.82	20230809	22950	15.90	20231101	1.01	N	013030	500	68 억	3345938	N	N	1490	N	N
76	20240617	140255	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26450	-750	5	-2.76	977607350	36681	19.84	27200	27250	26400	35350	19050	27200	26651.60	26.03	-828	28200	27700	26950	26450	25700	27950	26700	68	8150	500	20120	50	1	12856050	3400	7.24	0.83	12	0.29	3655.00	32003.00	31600	20230809	-16.30	22950	20231101	15.25	30250	-12.56	20240603	23250	13.76	20240227	31600	-16.30	20230809	22950	15.25	20231101	1.01	N	013030	500	68 억	3345938	N	N	1490	N	N
77	20240617	130255	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26450	-750	5	-2.76	872312100	32712	17.70	27200	27250	26400	35350	19050	27200	26666.43	26.03	-252	28200	27700	26950	26450	25700	27950	26700	68	8150	500	20120	50	1	12856050	3400	7.24	0.83	12	0.25	3655.00	32003.00	31600	20230809	-16.30	22950	20231101	15.25	30250	-12.56	20240603	23250	13.76	20240227	31600	-16.30	20230809	22950	15.25	20231101	1.01	N	013030	500	68 억	3345938	N	N	1490	N	N
78	20240617	120255	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26500	-700	5	-2.57	701590100	26256	14.20	27200	27250	26500	35350	19050	27200	26721.13	26.03	-258	28200	27700	26950	26450	25700	27950	26700	68	8150	500	20120	50	1	12856050	3407	7.25	0.83	12	0.20	3655.00	32003.00	31600	20230809	-16.14	22950	20231101	15.47	30250	-12.40	20240603	23250	13.98	20240227	31600	-16.14	20230809	22950	15.47	20231101	1.01	N	013030	500	68 억	3345938	N	N	1490	N	N
79	20240617	110253	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26650	-550	5	-2.02	507057750	18936	10.24	27200	27250	26550	35350	19050	27200	26777.45	26.03	179	28200	27700	26950	26450	25700	27950	26700	68	8150	500	20120	50	1	12856050	3426	7.29	0.83	12	0.15	3655.00	32003.00	31600	20230809	-15.66	22950	20231101	16.12	30250	-11.90	20240603	23250	14.62	20240227	31600	-15.66	20230809	22950	16.12	20231101	1.01	N	013030	500	68 억	3345938	N	N	1490	N	N
80	20240617	100256	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26650	-550	5	-2.02	370624800	13823	7.48	27200	27250	26550	35350	19050	27200	26812.18	26.03	348	28200	27700	26950	26450	25700	27950	26700	68	8150	500	20120	50	1	12856050	3426	7.29	0.83	12	0.11	3655.00	32003.00	31600	20230809	-15.66	22950	20231101	16.12	30250	-11.90	20240603	23250	14.62	20240227	31600	-15.66	20230809	22950	16.12	20231101	1.01	N	013030	500	68 억	3345938	N	N	1490	N	N
81	20240617	090255	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27050	-150	5	-0.55	27742050	1022	0.55	27200	27250	27050	35350	19050	27200	27144.86	26.03	113	28200	27700	26950	26450	25700	27950	26700	68	8150	500	20120	50	1	12856050	3478	7.40	0.85	12	0.01	3655.00	32003.00	31600	20230809	-14.40	22950	20231101	17.86	30250	-10.58	20240603	23250	16.34	20240227	31600	-14.40	20230809	22950	17.86	20231101	1.01	N	013030	500	68 억	3345938	N	N	1490	N	N
82	20240614	160236	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27200	850	2	3.23	4980197950	184673	504.94	26350	27450	26200	34250	18450	26350	26967.33	26.00	83178	27050	26700	26400	26050	25750	26550	25900	68	7900	500	19490	50	1	12856050	3497	7.44	0.85	12	1.44	3655.00	32003.00	31600	20230809	-13.92	22950	20231101	18.52	30250	-10.08	20240603	23250	16.99	20240227	31600	-13.92	20230809	22950	18.52	20231101	0.98	N	013030	500	68 억	3342130	N	N	1490	N	N
83	20240614	150236	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27250	900	2	3.42	4600523050	170728	466.81	26350	27450	26200	34250	18450	26350	26946.58	26.00	79098	27050	26700	26400	26050	25750	26550	25900	68	7900	500	19490	50	1	12856050	3503	7.46	0.85	12	1.33	3655.00	32003.00	31600	20230809	-13.77	22950	20231101	18.74	30250	-9.92	20240603	23250	17.20	20240227	31600	-13.77	20230809	22950	18.74	20231101	0.98	N	013030	500	68 억	3342130	N	N	481	N	N
84	20240614	140236	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27350	1000	2	3.80	3290554200	122679	335.44	26350	27400	26200	34250	18450	26350	26822.55	26.00	57351	27050	26700	26400	26050	25750	26550	25900	68	7900	500	19490	50	1	12856050	3516	7.48	0.85	12	0.95	3655.00	32003.00	31600	20230809	-13.45	22950	20231101	19.17	30250	-9.59	20240603	23250	17.63	20240227	31600	-13.45	20230809	22950	19.17	20231101	0.98	N	013030	500	68 억	3342130	N	N	481	N	N
85	20240614	130235	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26550	200	2	0.76	2028203350	76047	207.93	26350	27200	26200	34250	18450	26350	26670.48	26.00	22712	27050	26700	26400	26050	25750	26550	25900	68	7900	500	19490	50	1	12856050	3413	7.26	0.83	12	0.59	3655.00	32003.00	31600	20230809	-15.98	22950	20231101	15.69	30250	-12.23	20240603	23250	14.19	20240227	31600	-15.98	20230809	22950	15.69	20231101	0.98	N	013030	500	68 억	3342130	N	N	481	N	N
86	20240614	120237	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26450	100	2	0.38	1526730250	57124	156.19	26350	27200	26200	34250	18450	26350	26726.73	26.00	13127	27050	26700	26400	26050	25750	26550	25900	68	7900	500	19490	50	1	12856050	3400	7.24	0.83	12	0.44	3655.00	32003.00	31600	20230809	-16.30	22950	20231101	15.25	30250	-12.56	20240603	23250	13.76	20240227	31600	-16.30	20230809	22950	15.25	20231101	0.98	N	013030	500	68 억	3342130	N	N	481	N	N
87	20240614	110250	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26450	100	2	0.38	1258857050	47017	128.56	26350	27200	26200	34250	18450	26350	26774.69	26.00	12423	27050	26700	26400	26050	25750	26550	25900	68	7900	500	19490	50	1	12856050	3400	7.24	0.83	12	0.37	3655.00	32003.00	31600	20230809	-16.30	22950	20231101	15.25	30250	-12.56	20240603	23250	13.76	20240227	31600	-16.30	20230809	22950	15.25	20231101	0.98	N	013030	500	68 억	3342130	N	N	481	N	N
88	20240614	100251	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26900	550	2	2.09	709127350	26398	72.18	26350	27200	26200	34250	18450	26350	26863.31	26.00	10170	27050	26700	26400	26050	25750	26550	25900	68	7900	500	19490	50	1	12856050	3458	7.36	0.84	12	0.21	3655.00	32003.00	31600	20230809	-14.87	22950	20231101	17.21	30250	-11.07	20240603	23250	15.70	20240227	31600	-14.87	20230809	22950	17.21	20231101	0.98	N	013030	500	68 억	3342130	N	N	481	N	N
89	20240614	090253	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26350	0	3	0.00	5638900	214	0.59	26350	26350	26350	34250	18450	26350	26350.00	26.00	1	27050	26700	26400	26050	25750	26550	25900	68	7900	500	19490	50	1	12856050	3388	7.21	0.82	12	0.00	3655.00	32003.00	31600	20230809	-16.61	22950	20231101	14.81	30250	-12.89	20240603	23250	13.33	20240227	31600	-16.61	20230809	22950	14.81	20231101	0.98	N	013030	500	68 억	3342130	N	N	481	N	N
90	20240613	160249	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26350	0	3	0.00	967696650	36571	85.73	26400	26750	26100	34250	18450	26350	26460.77	25.93	8115	26816	26582	26316	26082	25816	26700	26200	68	7900	500	19490	50	1	12856050	3388	7.21	0.82	12	0.28	3655.00	32003.00	31600	20230809	-16.61	22950	20231101	14.81	30250	-12.89	20240603	23250	13.33	20240227	31600	-16.61	20230809	22950	14.81	20231101	1.05	N	013030	500	68 억	3333927	N	N	481	N	N
91	20240613	150254	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26450	100	2	0.38	914823000	34567	81.03	26400	26750	26100	34250	18450	26350	26465.21	25.93	7144	26816	26582	26316	26082	25816	26700	26200	68	7900	500	19490	50	1	12856050	3400	7.24	0.83	12	0.27	3655.00	32003.00	31600	20230809	-16.30	22950	20231101	15.25	30250	-12.56	20240603	23250	13.76	20240227	31600	-16.30	20230809	22950	15.25	20231101	1.05	N	013030	500	68 억	3333927	N	N	204	N	N
92	20240613	140251	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26300	-50	5	-0.19	825447400	31177	73.09	26400	26750	26100	34250	18450	26350	26476.17	25.93	5815	26816	26582	26316	26082	25816	26700	26200	68	7900	500	19490	50	1	12856050	3381	7.20	0.82	12	0.24	3655.00	32003.00	31600	20230809	-16.77	22950	20231101	14.60	30250	-13.06	20240603	23250	13.12	20240227	31600	-16.77	20230809	22950	14.60	20231101	1.05	N	013030	500	68 억	3333927	N	N	204	N	N
93	20240613	130251	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26300	-50	5	-0.19	712973350	26905	63.07	26400	26750	26100	34250	18450	26350	26499.66	25.93	4016	26816	26582	26316	26082	25816	26700	26200	68	7900	500	19490	50	1	12856050	3381	7.20	0.82	12	0.21	3655.00	32003.00	31600	20230809	-16.77	22950	20231101	14.60	30250	-13.06	20240603	23250	13.12	20240227	31600	-16.77	20230809	22950	14.60	20231101	1.05	N	013030	500	68 억	3333927	N	N	204	N	N
94	20240613	120251	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26400	50	2	0.19	594952000	22429	52.58	26400	26750	26100	34250	18450	26350	26526.02	25.93	3075	26816	26582	26316	26082	25816	26700	26200	68	7900	500	19490	50	1	12856050	3394	7.22	0.82	12	0.17	3655.00	32003.00	31600	20230809	-16.46	22950	20231101	15.03	30250	-12.73	20240603	23250	13.55	20240227	31600	-16.46	20230809	22950	15.03	20231101	1.05	N	013030	500	68 억	3333927	N	N	204	N	N
95	20240613	110249	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26450	100	2	0.38	474625600	17881	41.92	26400	26750	26100	34250	18450	26350	26543.57	25.93	2275	26816	26582	26316	26082	25816	26700	26200	68	7900	500	19490	50	1	12856050	3400	7.24	0.83	12	0.14	3655.00	32003.00	31600	20230809	-16.30	22950	20231101	15.25	30250	-12.56	20240603	23250	13.76	20240227	31600	-16.30	20230809	22950	15.25	20231101	1.05	N	013030	500	68 억	3333927	N	N	204	N	N
96	20240613	100249	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26550	200	2	0.76	285202350	10749	25.20	26400	26750	26100	34250	18450	26350	26532.92	25.93	1700	26816	26582	26316	26082	25816	26700	26200	68	7900	500	19490	50	1	12856050	3413	7.26	0.83	12	0.08	3655.00	32003.00	31600	20230809	-15.98	22950	20231101	15.69	30250	-12.23	20240603	23250	14.19	20240227	31600	-15.98	20230809	22950	15.69	20231101	1.05	N	013030	500	68 억	3333927	N	N	204	N	N
97	20240613	090253	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26250	-100	5	-0.38	6192400	235	0.55	26400	26450	26250	34250	18450	26350	26350.64	25.93	80	26816	26582	26316	26082	25816	26700	26200	68	7900	500	19490	50	1	12856050	3375	7.18	0.82	12	0.00	3655.00	32003.00	31600	20230809	-16.93	22950	20231101	14.38	30250	-13.22	20240603	23250	12.90	20240227	31600	-16.93	20230809	22950	14.38	20231101	1.05	N	013030	500	68 억	3333927	N	N	204	N	N
98	20240612	160247	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26350	50	2	0.19	1118754950	42622	80.18	26300	26550	26050	34150	18450	26300	26245.04	25.97	-4773	27166	26732	26416	25982	25666	26575	25825	68	7850	500	19460	50	1	12856050	3388	7.21	0.82	12	0.33	3655.00	32003.00	31600	20230809	-16.61	22950	20231101	14.81	30250	-12.89	20240603	23250	13.33	20240227	31600	-16.61	20230809	22950	14.81	20231101	1.08	N	013030	500	68 억	3338512	N	N	204	N	N
99	20240612	150254	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26350	50	2	0.19	1022294300	38958	73.29	26300	26550	26050	34150	18450	26300	26240.93	25.97	-4815	27166	26732	26416	25982	25666	26575	25825	68	7850	500	19460	50	1	12856050	3388	7.21	0.82	12	0.30	3655.00	32003.00	31600	20230809	-16.61	22950	20231101	14.81	30250	-12.89	20240603	23250	13.33	20240227	31600	-16.61	20230809	22950	14.81	20231101	1.08	N	013030	500	68 억	3338512	N	N	0	N	N
100	20240612	140249	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26250	-50	5	-0.19	890474300	33942	63.85	26300	26550	26050	34150	18450	26300	26235.17	25.97	-4759	27166	26732	26416	25982	25666	26575	25825	68	7850	500	19460	50	1	12856050	3375	7.18	0.82	12	0.26	3655.00	32003.00	31600	20230809	-16.93	22950	20231101	14.38	30250	-13.22	20240603	23250	12.90	20240227	31600	-16.93	20230809	22950	14.38	20231101	1.08	N	013030	500	68 억	3338512	N	N	0	N	N
101	20240612	130249	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26150	-150	5	-0.57	771806900	29418	55.34	26300	26550	26050	34150	18450	26300	26235.87	25.97	-4609	27166	26732	26416	25982	25666	26575	25825	68	7850	500	19460	50	1	12856050	3362	7.15	0.82	12	0.23	3655.00	32003.00	31600	20230809	-17.25	22950	20231101	13.94	30250	-13.55	20240603	23250	12.47	20240227	31600	-17.25	20230809	22950	13.94	20231101	1.08	N	013030	500	68 억	3338512	N	N	0	N	N
102	20240612	120248	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26100	-200	5	-0.76	634994650	24176	45.48	26300	26550	26100	34150	18450	26300	26265.50	25.97	-4779	27166	26732	26416	25982	25666	26575	25825	68	7850	500	19460	50	1	12856050	3355	7.14	0.82	12	0.19	3655.00	32003.00	31600	20230809	-17.41	22950	20231101	13.73	30250	-13.72	20240603	23250	12.26	20240227	31600	-17.41	20230809	22950	13.73	20231101	1.08	N	013030	500	68 억	3338512	N	N	0	N	N
103	20240612	110248	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26300	0	3	0.00	307381850	11671	21.96	26300	26550	26150	34150	18450	26300	26337.23	25.97	-2746	27166	26732	26416	25982	25666	26575	25825	68	7850	500	19460	50	1	12856050	3381	7.20	0.82	12	0.09	3655.00	32003.00	31600	20230809	-16.77	22950	20231101	14.60	30250	-13.06	20240603	23250	13.12	20240227	31600	-16.77	20230809	22950	14.60	20231101	1.08	N	013030	500	68 억	3338512	N	N	0	N	N
104	20240612	100248	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26350	50	2	0.19	184705800	7031	13.23	26300	26450	26150	34150	18450	26300	26270.20	25.97	-1046	27166	26732	26416	25982	25666	26575	25825	68	7850	500	19460	50	1	12856050	3388	7.21	0.82	12	0.05	3655.00	32003.00	31600	20230809	-16.61	22950	20231101	14.81	30250	-12.89	20240603	23250	13.33	20240227	31600	-16.61	20230809	22950	14.81	20231101	1.08	N	013030	500	68 억	3338512	N	N	0	N	N
105	20240612	090249	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26250	-50	5	-0.19	25206450	957	1.80	26300	26450	26250	34150	18450	26300	26339.03	25.97	-537	27166	26732	26416	25982	25666	26575	25825	68	7850	500	19460	50	1	12856050	3375	7.18	0.82	12	0.01	3655.00	32003.00	31600	20230809	-16.93	22950	20231101	14.38	30250	-13.22	20240603	23250	12.90	20240227	31600	-16.93	20230809	22950	14.38	20231101	1.08	N	013030	500	68 억	3338512	N	N	0	N	N
106	20240610	160246	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26750	50	2	0.19	1323803950	49862	90.77	26800	27000	26250	34700	18700	26700	26549.18	26.05	4159	27633	27166	26933	26466	26233	27050	26350	68	8000	500	19750	50	1	12856050	3439	7.32	0.84	12	0.39	3655.00	32003.00	31600	20230809	-15.35	22950	20231101	16.56	30250	-11.57	20240603	23250	15.05	20240227	31600	-15.35	20230809	22950	16.56	20231101	1.13	N	013030	500	68 억	3348400	N	N	3	N	N
107	20240610	150247	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26750	50	2	0.19	1237357150	46631	84.88	26800	27000	26250	34700	18700	26700	26534.90	26.05	3767	27633	27166	26933	26466	26233	27050	26350	68	8000	500	19750	50	1	12856050	3439	7.32	0.84	12	0.36	3655.00	32003.00	31600	20230809	-15.35	22950	20231101	16.56	30250	-11.57	20240603	23250	15.05	20240227	31600	-15.35	20230809	22950	16.56	20231101	1.13	N	013030	500	68 억	3348400	N	N	235	N	N
108	20240610	140247	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26550	-150	5	-0.56	1089449800	41083	74.78	26800	27000	26250	34700	18700	26700	26518.04	26.05	1498	27633	27166	26933	26466	26233	27050	26350	68	8000	500	19750	50	1	12856050	3413	7.26	0.83	12	0.32	3655.00	32003.00	31600	20230809	-15.98	22950	20231101	15.69	30250	-12.23	20240603	23250	14.19	20240227	31600	-15.98	20230809	22950	15.69	20231101	1.13	N	013030	500	68 억	3348400	N	N	235	N	N
109	20240610	130247	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26400	-300	5	-1.12	960000650	36200	65.90	26800	27000	26250	34700	18700	26700	26519.11	26.05	500	27633	27166	26933	26466	26233	27050	26350	68	8000	500	19750	50	1	12856050	3394	7.22	0.82	12	0.28	3655.00	32003.00	31600	20230809	-16.46	22950	20231101	15.03	30250	-12.73	20240603	23250	13.55	20240227	31600	-16.46	20230809	22950	15.03	20231101	1.13	N	013030	500	68 억	3348400	N	N	235	N	N
110	20240610	120247	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	-100	5	-0.37	864243800	32581	59.31	26800	27000	26250	34700	18700	26700	26525.74	26.05	393	27633	27166	26933	26466	26233	27050	26350	68	8000	500	19750	50	1	12856050	3420	7.28	0.83	12	0.25	3655.00	32003.00	31600	20230809	-15.82	22950	20231101	15.90	30250	-12.07	20240603	23250	14.41	20240227	31600	-15.82	20230809	22950	15.90	20231101	1.13	N	013030	500	68 억	3348400	N	N	235	N	N
111	20240610	110248	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26550	-150	5	-0.56	751560600	28328	51.57	26800	27000	26250	34700	18700	26700	26530.36	26.05	38	27633	27166	26933	26466	26233	27050	26350	68	8000	500	19750	50	1	12856050	3413	7.26	0.83	12	0.22	3655.00	32003.00	31600	20230809	-15.98	22950	20231101	15.69	30250	-12.23	20240603	23250	14.19	20240227	31600	-15.98	20230809	22950	15.69	20231101	1.13	N	013030	500	68 억	3348400	N	N	235	N	N
112	20240610	100248	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26400	-300	5	-1.12	590672050	22236	40.48	26800	27000	26250	34700	18700	26700	26563.47	26.05	-976	27633	27166	26933	26466	26233	27050	26350	68	8000	500	19750	50	1	12856050	3394	7.22	0.82	12	0.17	3655.00	32003.00	31600	20230809	-16.46	22950	20231101	15.03	30250	-12.73	20240603	23250	13.55	20240227	31600	-16.46	20230809	22950	15.03	20231101	1.13	N	013030	500	68 억	3348400	N	N	235	N	N
113	20240610	090252	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26900	200	2	0.75	88255200	3289	5.99	26800	27000	26750	34700	18700	26700	26835.50	26.05	-1531	27633	27166	26933	26466	26233	27050	26350	68	8000	500	19750	50	1	12856050	3458	7.36	0.84	12	0.03	3655.00	32003.00	31600	20230809	-14.87	22950	20231101	17.21	30250	-11.07	20240603	23250	15.70	20240227	31600	-14.87	20230809	22950	17.21	20231101	1.13	N	013030	500	68 억	3348400	N	N	235	N	N
114	20240607	160254	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26700	-500	5	-1.84	1465542850	54357	59.94	27100	27400	26700	35350	19050	27200	26962.05	26.09	-8777	28033	27616	27133	26716	26233	27375	26475	68	8150	500	20120	50	1	12856050	3433	7.31	0.83	12	0.42	3655.00	32003.00	31600	20230809	-15.51	22600	20230531	18.14	30250	-11.74	20240603	23250	14.84	20240227	31600	-15.51	20230809	22950	16.34	20231101	1.18	N	013030	500	68 억	3354606	N	N	235	N	N
115	20240607	150256	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26700	-500	5	-1.84	1338508700	49602	54.70	27100	27400	26700	35350	19050	27200	26984.97	26.09	-7778	28033	27616	27133	26716	26233	27375	26475	68	8150	500	20120	50	1	12856050	3433	7.31	0.83	12	0.39	3655.00	32003.00	31600	20230809	-15.51	22600	20230531	18.14	30250	-11.74	20240603	23250	14.84	20240227	31600	-15.51	20230809	22950	16.34	20231101	1.18	N	013030	500	68 억	3354606	N	N	0	N	N
116	20240607	140254	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26800	-400	5	-1.47	1107213950	40956	45.16	27100	27400	26800	35350	19050	27200	27034.23	26.09	-6619	28033	27616	27133	26716	26233	27375	26475	68	8150	500	20120	50	1	12856050	3445	7.33	0.84	12	0.32	3655.00	32003.00	31600	20230809	-15.19	22600	20230531	18.58	30250	-11.40	20240603	23250	15.27	20240227	31600	-15.19	20230809	22950	16.78	20231101	1.18	N	013030	500	68 억	3354606	N	N	0	N	N
117	20240607	130255	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27000	-200	5	-0.74	812894450	30005	33.09	27100	27400	26850	35350	19050	27200	27091.97	26.09	-5601	28033	27616	27133	26716	26233	27375	26475	68	8150	500	20120	50	1	12856050	3471	7.39	0.84	12	0.23	3655.00	32003.00	31600	20230809	-14.56	22600	20230531	19.47	30250	-10.74	20240603	23250	16.13	20240227	31600	-14.56	20230809	22950	17.65	20231101	1.18	N	013030	500	68 억	3354606	N	N	0	N	N
118	20240607	120255	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26950	-250	5	-0.92	694151400	25608	28.24	27100	27400	26850	35350	19050	27200	27106.82	26.09	-3722	28033	27616	27133	26716	26233	27375	26475	68	8150	500	20120	50	1	12856050	3465	7.37	0.84	12	0.20	3655.00	32003.00	31600	20230809	-14.72	22600	20230531	19.25	30250	-10.91	20240603	23250	15.91	20240227	31600	-14.72	20230809	22950	17.43	20231101	1.18	N	013030	500	68 억	3354606	N	N	0	N	N
119	20240607	110254	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26900	-300	5	-1.10	483053650	17822	19.65	27100	27400	26850	35350	19050	27200	27104.35	26.09	-5406	28033	27616	27133	26716	26233	27375	26475	68	8150	500	20120	50	1	12856050	3458	7.36	0.84	12	0.14	3655.00	32003.00	31600	20230809	-14.87	22600	20230531	19.03	30250	-11.07	20240603	23250	15.70	20240227	31600	-14.87	20230809	22950	17.21	20231101	1.18	N	013030	500	68 억	3354606	N	N	0	N	N
120	20240607	100253	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27200	0	3	0.00	236784300	8697	9.59	27100	27400	27050	35350	19050	27200	27225.97	26.09	-2204	28033	27616	27133	26716	26233	27375	26475	68	8150	500	20120	50	1	12856050	3497	7.44	0.85	12	0.07	3655.00	32003.00	31600	20230809	-13.92	22600	20230531	20.35	30250	-10.08	20240603	23250	16.99	20240227	31600	-13.92	20230809	22950	18.52	20231101	1.18	N	013030	500	68 억	3354606	N	N	0	N	N
121	20240607	090251	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27300	100	2	0.37	25262700	930	1.03	27100	27300	27100	35350	19050	27200	27164.19	26.09	511	28033	27616	27133	26716	26233	27375	26475	68	8150	500	20120	50	1	12856050	3510	7.47	0.85	12	0.01	3655.00	32003.00	31600	20230809	-13.61	22600	20230531	20.80	30250	-9.75	20240603	23250	17.42	20240227	31600	-13.61	20230809	22950	18.95	20231101	1.18	N	013030	500	68 억	3354606	N	N	0	N	N
122	20240605	160252	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27200	-250	5	-0.91	2410033600	89271	46.95	27450	27550	26650	35650	19250	27450	26996.08	26.06	9050	29750	28600	28000	26850	26250	28300	26550	68	8200	500	20310	50	1	12856050	3497	7.44	0.85	12	0.69	3655.00	32003.00	31600	20230809	-13.92	22600	20230531	20.35	30250	-10.08	20240603	23250	16.99	20240227	31600	-13.92	20230809	22950	18.52	20231101	0.94	N	013030	500	68 억	3350291	N	N	17	N	N
123	20240605	150252	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27300	-150	5	-0.55	2257632400	83669	44.00	27450	27550	26650	35650	19250	27450	26982.90	26.06	9519	29750	28600	28000	26850	26250	28300	26550	68	8200	500	20310	50	1	12856050	3510	7.47	0.85	12	0.65	3655.00	32003.00	31600	20230809	-13.61	22600	20230531	20.80	30250	-9.75	20240603	23250	17.42	20240227	31600	-13.61	20230809	22950	18.95	20231101	0.94	N	013030	500	68 억	3350291	N	N	17	N	N
124	20240605	140251	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27000	-450	5	-1.64	1991519800	73879	38.85	27450	27550	26650	35650	19250	27450	26956.51	26.06	8907	29750	28600	28000	26850	26250	28300	26550	68	8200	500	20310	50	1	12856050	3471	7.39	0.84	12	0.57	3655.00	32003.00	31600	20230809	-14.56	22600	20230531	19.47	30250	-10.74	20240603	23250	16.13	20240227	31600	-14.56	20230809	22950	17.65	20231101	0.94	N	013030	500	68 억	3350291	N	N	17	N	N
125	20240605	130253	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27000	-450	5	-1.64	1825809850	67751	35.63	27450	27550	26650	35650	19250	27450	26948.83	26.06	7966	29750	28600	28000	26850	26250	28300	26550	68	8200	500	20310	50	1	12856050	3471	7.39	0.84	12	0.53	3655.00	32003.00	31600	20230809	-14.56	22600	20230531	19.47	30250	-10.74	20240603	23250	16.13	20240227	31600	-14.56	20230809	22950	17.65	20231101	0.94	N	013030	500	68 억	3350291	N	N	17	N	N
126	20240605	120252	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26750	-700	5	-2.55	1577939500	58504	30.77	27450	27550	26650	35650	19250	27450	26971.48	26.06	5062	29750	28600	28000	26850	26250	28300	26550	68	8200	500	20310	50	1	12856050	3439	7.32	0.84	12	0.46	3655.00	32003.00	31600	20230809	-15.35	22600	20230531	18.36	30250	-11.57	20240603	23250	15.05	20240227	31600	-15.35	20230809	22950	16.56	20231101	0.94	N	013030	500	68 억	3350291	N	N	17	N	N
127	20240605	110252	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26850	-600	5	-2.19	1352499850	50089	26.34	27450	27550	26650	35650	19250	27450	27001.93	26.06	4356	29750	28600	28000	26850	26250	28300	26550	68	8200	500	20310	50	1	12856050	3452	7.35	0.84	12	0.39	3655.00	32003.00	31600	20230809	-15.03	22600	20230531	18.81	30250	-11.24	20240603	23250	15.48	20240227	31600	-15.03	20230809	22950	16.99	20231101	0.94	N	013030	500	68 억	3350291	N	N	17	N	N
128	20240605	100253	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26800	-650	5	-2.37	1097166050	40586	21.34	27450	27550	26650	35650	19250	27450	27033.12	26.06	1588	29750	28600	28000	26850	26250	28300	26550	68	8200	500	20310	50	1	12856050	3445	7.33	0.84	12	0.32	3655.00	32003.00	31600	20230809	-15.19	22600	20230531	18.58	30250	-11.40	20240603	23250	15.27	20240227	31600	-15.19	20230809	22950	16.78	20231101	0.94	N	013030	500	68 억	3350291	N	N	17	N	N
129	20240605	090251	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27550	100	2	0.36	37938150	1382	0.73	27450	27550	27400	35650	19250	27450	27451.63	26.06	-715	29750	28600	28000	26850	26250	28300	26550	68	8200	500	20310	50	1	12856050	3542	7.54	0.86	12	0.01	3655.00	32003.00	31600	20230809	-12.82	22600	20230531	21.90	30250	-8.93	20240603	23250	18.49	20240227	31600	-12.82	20230809	22950	20.04	20231101	0.94	N	013030	500	68 억	3350291	N	N	17	N	N
130	20240604	160249	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	-1450	5	-5.02	5298908750	189516	52.52	28850	29150	27400	37550	20250	28900	27961.25	26.24	-25078	31600	30250	28900	27550	26200	30925	28225	68	8650	500	21380	50	1	12856050	3529	7.51	0.86	12	1.47	3655.00	32003.00	31600	20230809	-13.13	22350	20230526	22.82	30250	-9.26	20240603	23250	18.06	20240227	31600	-13.13	20230809	22950	19.61	20231101	0.94	N	013030	500	68 억	3373882	N	N	17	N	N
131	20240604	150250	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27500	-1400	5	-4.84	5039187350	180065	49.90	28850	29150	27400	37550	20250	28900	27985.38	26.24	-22046	31600	30250	28900	27550	26200	30925	28225	68	8650	500	21380	50	1	12856050	3535	7.52	0.86	12	1.40	3655.00	32003.00	31600	20230809	-12.97	22350	20230526	23.04	30250	-9.09	20240603	23250	18.28	20240227	31600	-12.97	20230809	22950	19.83	20231101	0.94	N	013030	500	68 억	3373882	N	N	1039	N	N
132	20240604	140251	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27550	-1350	5	-4.67	4051659400	144206	39.96	28850	29150	27500	37550	20250	28900	28096.33	26.24	-25646	31600	30250	28900	27550	26200	30925	28225	68	8650	500	21380	50	1	12856050	3542	7.54	0.86	12	1.12	3655.00	32003.00	31600	20230809	-12.82	22350	20230526	23.27	30250	-8.93	20240603	23250	18.49	20240227	31600	-12.82	20230809	22950	20.04	20231101	0.94	N	013030	500	68 억	3373882	N	N	1039	N	N
133	20240604	130250	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27700	-1200	5	-4.15	3611599150	128249	35.54	28850	29150	27550	37550	20250	28900	28160.84	26.24	-22371	31600	30250	28900	27550	26200	30925	28225	68	8650	500	21380	50	1	12856050	3561	7.58	0.87	12	1.00	3655.00	32003.00	31600	20230809	-12.34	22350	20230526	23.94	30250	-8.43	20240603	23250	19.14	20240227	31600	-12.34	20230809	22950	20.70	20231101	0.94	N	013030	500	68 억	3373882	N	N	1039	N	N
134	20240604	120249	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27700	-1200	5	-4.15	3150932650	111576	30.92	28850	29150	27650	37550	20250	28900	28240.24	26.24	-18449	31600	30250	28900	27550	26200	30925	28225	68	8650	500	21380	50	1	12856050	3561	7.58	0.87	12	0.87	3655.00	32003.00	31600	20230809	-12.34	22350	20230526	23.94	30250	-8.43	20240603	23250	19.14	20240227	31600	-12.34	20230809	22950	20.70	20231101	0.94	N	013030	500	68 억	3373882	N	N	1039	N	N
135	20240604	110249	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27750	-1150	5	-3.98	2759818100	97476	27.01	28850	29150	27700	37550	20250	28900	28312.80	26.24	-12246	31600	30250	28900	27550	26200	30925	28225	68	8650	500	21380	50	1	12856050	3568	7.59	0.87	12	0.76	3655.00	32003.00	31600	20230809	-12.18	22350	20230526	24.16	30250	-8.26	20240603	23250	19.35	20240227	31600	-12.18	20230809	22950	20.92	20231101	0.94	N	013030	500	68 억	3373882	N	N	1039	N	N
136	20240604	100249	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28300	-600	5	-2.08	1743579950	61085	16.93	28850	29150	28000	37550	20250	28900	28543.50	26.24	-4824	31600	30250	28900	27550	26200	30925	28225	68	8650	500	21380	50	1	12856050	3638	7.74	0.88	12	0.48	3655.00	32003.00	31600	20230809	-10.44	22350	20230526	26.62	30250	-6.45	20240603	23250	21.72	20240227	31600	-10.44	20230809	22950	23.31	20231101	0.94	N	013030	500	68 억	3373882	N	N	1039	N	N
137	20240604	090252	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28400	-500	5	-1.73	329481950	11544	3.20	28850	28850	28100	37550	20250	28900	28541.40	26.24	-2849	31600	30250	28900	27550	26200	30925	28225	68	8650	500	21380	50	1	12856050	3651	7.77	0.89	12	0.09	3655.00	32003.00	31600	20230809	-10.13	22350	20230526	27.07	30250	-6.12	20240603	23250	22.15	20240227	31600	-10.13	20230809	22950	23.75	20231101	0.94	N	013030	500	68 억	3373882	N	N	1039	N	N
138	20240603	160248	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28900	1050	2	3.77	10501641250	359225	813.72	27600	30250	27550	36200	19500	27850	29234.90	26.14	14048	28383	28116	27583	27316	26783	28250	27450	68	8350	500	20600	50	1	12856050	3715	7.91	0.90	12	2.79	3655.00	32003.00	31600	20230809	-8.54	21500	20230525	34.42	30250	-4.46	20240603	23250	24.30	20240227	31600	-8.54	20230809	22950	25.93	20231101	1.00	N	013030	500	68 억	3360644	N	N	1039	N	N
139	20240603	150247	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28750	900	2	3.23	10266913750	351105	795.33	27600	30250	27550	36200	19500	27850	29241.72	26.14	14593	28383	28116	27583	27316	26783	28250	27450	68	8350	500	20600	50	1	12856050	3696	7.87	0.90	12	2.73	3655.00	32003.00	31600	20230809	-9.02	21500	20230525	33.72	30250	-4.96	20240603	23250	23.66	20240227	31600	-9.02	20230809	22950	25.27	20231101	1.00	N	013030	500	68 억	3360644	N	N	0	N	N
140	20240603	140248	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	29200	1350	2	4.85	9184780850	313783	710.78	27600	30250	27550	36200	19500	27850	29271.12	26.14	17074	28383	28116	27583	27316	26783	28250	27450	68	8350	500	20600	50	1	12856050	3754	7.99	0.91	12	2.44	3655.00	32003.00	31600	20230809	-7.59	21500	20230525	35.81	30250	-3.47	20240603	23250	25.59	20240227	31600	-7.59	20230809	22950	27.23	20231101	1.00	N	013030	500	68 억	3360644	N	N	0	N	N
141	20240603	130248	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28900	1050	2	3.77	7953354250	271350	614.66	27600	30250	27550	36200	19500	27850	29310.32	26.14	20397	28383	28116	27583	27316	26783	28250	27450	68	8350	500	20600	50	1	12856050	3715	7.91	0.90	12	2.11	3655.00	32003.00	31600	20230809	-8.54	21500	20230525	34.42	30250	-4.46	20240603	23250	24.30	20240227	31600	-8.54	20230809	22950	25.93	20231101	1.00	N	013030	500	68 억	3360644	N	N	0	N	N
142	20240603	120247	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	29450	1600	2	5.75	6769808600	230493	522.12	27600	30250	27550	36200	19500	27850	29370.99	26.14	15138	28383	28116	27583	27316	26783	28250	27450	68	8350	500	20600	50	1	12856050	3786	8.06	0.92	12	1.79	3655.00	32003.00	31600	20230809	-6.80	21500	20230525	36.98	30250	-2.64	20240603	23250	26.67	20240227	31600	-6.80	20230809	22950	28.32	20231101	1.00	N	013030	500	68 억	3360644	N	N	0	N	N
143	20240603	110246	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	29550	1700	2	6.10	5240037900	178654	404.69	27600	30250	27550	36200	19500	27850	29330.65	26.14	12974	28383	28116	27583	27316	26783	28250	27450	68	8350	500	20600	50	1	12856050	3799	8.08	0.92	12	1.39	3655.00	32003.00	31600	20230809	-6.49	21500	20230525	37.44	30250	-2.31	20240603	23250	27.10	20240227	31600	-6.49	20230809	22950	28.76	20231101	1.00	N	013030	500	68 억	3360644	N	N	0	N	N
144	20240603	100245	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27550	-300	5	-1.08	151896800	5495	12.45	27600	27850	27550	36200	19500	27850	27642.73	26.14	-1966	28383	28116	27583	27316	26783	28250	27450	68	8350	500	20600	50	1	12856050	3542	7.54	0.86	12	0.04	3655.00	32003.00	31600	20230809	-12.82	21500	20230525	28.14	29650	-7.08	20240514	23250	18.49	20240227	31600	-12.82	20230809	22950	20.04	20231101	1.00	N	013030	500	68 억	3360644	N	N	0	N	N
145	20240603	090245	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27800	-50	5	-0.18	5080550	184	0.42	27600	27850	27600	36200	19500	27850	27611.68	26.14	-27	28383	28116	27583	27316	26783	28250	27450	68	8350	500	20600	50	1	12856050	3574	7.61	0.87	12	0.00	3655.00	32003.00	31600	20230809	-12.03	21500	20230525	29.30	29650	-6.24	20240514	23250	19.57	20240227	31600	-12.03	20230809	22950	21.13	20231101	1.00	N	013030	500	68 억	3360644	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History