KissMeData/024840/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 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	160400	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	-60	5	-1.90	18667127310	6039342	16.05	3110	3185	3030	4095	2205	3150	3090.88	1.17	377376	3636	3392	3041	2797	2446	3515	2920	175	945	500	2010	5	1	34909199	1079	1545.00	0.90	12	17.30	2.00	3451.00	4745	20240521	-34.88	1240	20231026	149.19	4745	-34.88	20240521	1279	141.60	20240311	4745	-34.88	20240521	1240	149.19	20231026	2.63	N	024840	500	174 억	406998	N	N	N	N
3	20240628	150401	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	-85	5	-2.70	17080294510	5524130	14.68	3110	3185	3030	4095	2205	3150	3091.90	1.17	399730	3636	3392	3041	2797	2446	3515	2920	175	945	500	2010	5	1	34909199	1070	1532.50	0.89	12	15.82	2.00	3451.00	4745	20240521	-35.41	1240	20231026	147.18	4745	-35.41	20240521	1279	139.64	20240311	4745	-35.41	20240521	1240	147.18	20231026	2.63	N	024840	500	174 억	406998	N	N	N	N
4	20240628	140359	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-95	5	-3.02	16088040830	5199385	13.81	3110	3185	3030	4095	2205	3150	3094.18	1.17	436694	3636	3392	3041	2797	2446	3515	2920	175	945	500	2010	5	1	34909199	1066	1527.50	0.89	12	14.89	2.00	3451.00	4745	20240521	-35.62	1240	20231026	146.37	4745	-35.62	20240521	1279	138.86	20240311	4745	-35.62	20240521	1240	146.37	20231026	2.63	N	024840	500	174 억	406998	N	N	N	N
5	20240628	130401	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-95	5	-3.02	15578835085	5033197	13.37	3110	3185	3030	4095	2205	3150	3095.17	1.17	432017	3636	3392	3041	2797	2446	3515	2920	175	945	500	2010	5	1	34909199	1066	1527.50	0.89	12	14.42	2.00	3451.00	4745	20240521	-35.62	1240	20231026	146.37	4745	-35.62	20240521	1279	138.86	20240311	4745	-35.62	20240521	1240	146.37	20231026	2.63	N	024840	500	174 억	406998	N	N	N	N
6	20240628	120359	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	-90	5	-2.86	14286992830	4609454	12.25	3110	3185	3030	4095	2205	3150	3099.45	1.17	489280	3636	3392	3041	2797	2446	3515	2920	175	945	500	2010	5	1	34909199	1068	1530.00	0.89	12	13.20	2.00	3451.00	4745	20240521	-35.51	1240	20231026	146.77	4745	-35.51	20240521	1279	139.25	20240311	4745	-35.51	20240521	1240	146.77	20231026	2.63	N	024840	500	174 억	406998	N	N	N	N
7	20240628	110355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	-60	5	-1.90	12631777860	4068339	10.81	3110	3185	3030	4095	2205	3150	3104.85	1.17	416762	3636	3392	3041	2797	2446	3515	2920	175	945	500	2010	5	1	34909199	1079	1545.00	0.90	12	11.65	2.00	3451.00	4745	20240521	-34.88	1240	20231026	149.19	4745	-34.88	20240521	1279	141.60	20240311	4745	-34.88	20240521	1240	149.19	20231026	2.63	N	024840	500	174 억	406998	N	N	N	N
8	20240628	100353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	-20	5	-0.63	10470176400	3371071	8.96	3110	3185	3030	4095	2205	3150	3105.84	1.17	301070	3636	3392	3041	2797	2446	3515	2920	175	945	500	2010	5	1	34909199	1093	1565.00	0.91	12	9.66	2.00	3451.00	4745	20240521	-34.04	1240	20231026	152.42	4745	-34.04	20240521	1279	144.72	20240311	4745	-34.04	20240521	1240	152.42	20231026	2.63	N	024840	500	174 억	406998	N	N	N	N
9	20240628	090354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	20	2	0.63	2402459290	769490	2.04	3110	3180	3080	4095	2205	3150	3122.00	1.17	149212	3636	3392	3041	2797	2446	3515	2920	175	945	500	2010	5	1	34909199	1107	1585.00	0.92	12	2.20	2.00	3451.00	4745	20240521	-33.19	1240	20231026	155.65	4745	-33.19	20240521	1279	147.85	20240311	4745	-33.19	20240521	1240	155.65	20231026	2.63	N	024840	500	174 억	406998	N	N	N	N
10	20240627	160348	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	385	2	13.92	116658950875	37279166	633.23	2765	3285	2690	3590	1940	2765	3129.35	1.30	11703	3035	2900	2765	2630	2495	2967	2697	175	825	500	1760	5	1	34909199	1100	1575.00	0.91	12	106.79	2.00	3451.00	4745	20240521	-33.61	1240	20231026	154.03	4745	-33.61	20240521	1279	146.29	20240311	4745	-33.61	20240521	1240	154.03	20231026	2.70	N	024840	500	174 억	454105	N	N	N	N
11	20240627	150355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	430	2	15.55	112282547470	35896032	609.74	2765	3285	2690	3590	1940	2765	3128.01	1.30	94314	3035	2900	2765	2630	2495	2967	2697	175	825	500	1760	5	1	34909199	1115	1597.50	0.93	12	102.83	2.00	3451.00	4745	20240521	-32.67	1240	20231026	157.66	4745	-32.67	20240521	1279	149.80	20240311	4745	-32.67	20240521	1240	157.66	20231026	2.70	N	024840	500	174 억	454105	N	N	N	N
12	20240627	140352	57	100.00	KOSDAQ	금속	N	N	N	N	N	3155	390	2	14.10	105192024550	33644816	571.50	2765	3285	2690	3590	1940	2765	3126.57	1.30	-112139	3035	2900	2765	2630	2495	2967	2697	175	825	500	1760	5	1	34909199	1101	1577.50	0.91	12	96.38	2.00	3451.00	4745	20240521	-33.51	1240	20231026	154.44	4745	-33.51	20240521	1279	146.68	20240311	4745	-33.51	20240521	1240	154.44	20231026	2.70	N	024840	500	174 억	454105	N	N	N	N
13	20240627	130352	57	100.00	KOSDAQ	금속	N	N	N	N	N	3190	425	2	15.37	83570118375	26904235	457.00	2765	3265	2690	3590	1940	2765	3106.23	1.30	-201447	3035	2900	2765	2630	2495	2967	2697	175	825	500	1760	5	1	34909199	1114	1595.00	0.92	12	77.07	2.00	3451.00	4745	20240521	-32.77	1240	20231026	157.26	4745	-32.77	20240521	1279	149.41	20240311	4745	-32.77	20240521	1240	157.26	20231026	2.70	N	024840	500	174 억	454105	N	N	N	N
14	20240627	120354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3225	460	2	16.64	56959722255	18526460	314.69	2765	3265	2690	3590	1940	2765	3074.54	1.30	-208013	3035	2900	2765	2630	2495	2967	2697	175	825	500	1760	5	1	34909199	1126	1612.50	0.93	12	53.07	2.00	3451.00	4745	20240521	-32.03	1240	20231026	160.08	4745	-32.03	20240521	1279	152.15	20240311	4745	-32.03	20240521	1240	160.08	20231026	2.70	N	024840	500	174 억	454105	N	N	N	N
15	20240627	110353	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	110	2	3.98	5331683765	1895072	32.19	2765	2890	2690	3590	1940	2765	2813.50	1.30	54084	3035	2900	2765	2630	2495	2967	2697	175	825	500	1760	5	1	34909199	1004	1437.50	0.83	12	5.43	2.00	3451.00	4745	20240521	-39.41	1240	20231026	131.85	4745	-39.41	20240521	1279	124.78	20240311	4745	-39.41	20240521	1240	131.85	20231026	2.70	N	024840	500	174 억	454105	N	N	N	N
16	20240627	100352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	70	2	2.53	2528154185	912635	15.50	2765	2835	2690	3590	1940	2765	2770.18	1.30	44996	3035	2900	2765	2630	2495	2967	2697	175	825	500	1760	5	1	34909199	990	1417.50	0.82	12	2.61	2.00	3451.00	4745	20240521	-40.25	1240	20231026	128.63	4745	-40.25	20240521	1279	121.66	20240311	4745	-40.25	20240521	1240	128.63	20231026	2.70	N	024840	500	174 억	454105	N	N	N	N
17	20240627	090353	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-35	5	-1.27	256937270	93683	1.59	2765	2765	2715	3590	1940	2765	2742.14	1.30	-4052	3035	2900	2765	2630	2495	2967	2697	175	825	500	1760	5	1	34909199	953	1365.00	0.79	12	0.27	2.00	3451.00	4745	20240521	-42.47	1240	20231026	120.16	4745	-42.47	20240521	1279	113.45	20240311	4745	-42.47	20240521	1240	120.16	20231026	2.70	N	024840	500	174 억	454105	N	N	N	N
18	20240626	160352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	90	2	3.36	16272083545	5826063	398.27	2630	2900	2630	3475	1875	2675	2793.01	1.02	95201	2785	2730	2655	2600	2525	2757	2627	175	800	500	1710	5	1	34909199	965	1382.50	0.80	12	16.69	2.00	3451.00	4745	20240521	-41.73	1240	20231026	122.98	4745	-41.73	20240521	1279	116.18	20240311	4745	-41.73	20240521	1240	122.98	20231026	2.57	N	024840	500	174 억	356117	N	N	N	N
19	20240626	150353	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	95	2	3.55	15628864650	5593814	382.39	2630	2900	2630	3475	1875	2675	2793.96	1.02	77592	2785	2730	2655	2600	2525	2757	2627	175	800	500	1710	5	1	34909199	967	1385.00	0.80	12	16.02	2.00	3451.00	4745	20240521	-41.62	1240	20231026	123.39	4745	-41.62	20240521	1279	116.58	20240311	4745	-41.62	20240521	1240	123.39	20231026	2.57	N	024840	500	174 억	356117	N	N	N	N
20	20240626	140352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	110	2	4.11	14908810365	5335302	364.72	2630	2900	2630	3475	1875	2675	2794.37	1.02	47615	2785	2730	2655	2600	2525	2757	2627	175	800	500	1710	5	1	34909199	972	1392.50	0.81	12	15.28	2.00	3451.00	4745	20240521	-41.31	1240	20231026	124.60	4745	-41.31	20240521	1279	117.75	20240311	4745	-41.31	20240521	1240	124.60	20231026	2.57	N	024840	500	174 억	356117	N	N	N	N
21	20240626	130354	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	125	2	4.67	13868541000	4962125	339.21	2630	2900	2630	3475	1875	2675	2794.88	1.02	-9971	2785	2730	2655	2600	2525	2757	2627	175	800	500	1710	5	1	34909199	977	1400.00	0.81	12	14.21	2.00	3451.00	4745	20240521	-40.99	1240	20231026	125.81	4745	-40.99	20240521	1279	118.92	20240311	4745	-40.99	20240521	1240	125.81	20231026	2.57	N	024840	500	174 억	356117	N	N	N	N
22	20240626	120352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	95	2	3.55	8380824545	3025843	206.84	2630	2840	2630	3475	1875	2675	2769.75	1.02	15822	2785	2730	2655	2600	2525	2757	2627	175	800	500	1710	5	1	34909199	967	1385.00	0.80	12	8.67	2.00	3451.00	4745	20240521	-41.62	1240	20231026	123.39	4745	-41.62	20240521	1279	116.58	20240311	4745	-41.62	20240521	1240	123.39	20231026	2.57	N	024840	500	174 억	356117	N	N	N	N
23	20240626	110353	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	90	2	3.36	7340424630	2651112	181.23	2630	2840	2630	3475	1875	2675	2768.81	1.02	-58059	2785	2730	2655	2600	2525	2757	2627	175	800	500	1710	5	1	34909199	965	1382.50	0.80	12	7.59	2.00	3451.00	4745	20240521	-41.73	1240	20231026	122.98	4745	-41.73	20240521	1279	116.18	20240311	4745	-41.73	20240521	1240	122.98	20231026	2.57	N	024840	500	174 억	356117	N	N	N	N
24	20240626	100352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	75	2	2.80	6015534850	2168831	148.26	2630	2840	2630	3475	1875	2675	2773.64	1.02	-25589	2785	2730	2655	2600	2525	2757	2627	175	800	500	1710	5	1	34909199	960	1375.00	0.80	12	6.21	2.00	3451.00	4745	20240521	-42.04	1240	20231026	121.77	4745	-42.04	20240521	1279	115.01	20240311	4745	-42.04	20240521	1240	121.77	20231026	2.57	N	024840	500	174 억	356117	N	N	N	N
25	20240626	090352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	-35	5	-1.31	148183465	56024	3.83	2630	2670	2630	3475	1875	2675	2644.94	1.02	99	2785	2730	2655	2600	2525	2757	2627	175	800	500	1710	5	1	34909199	922	1320.00	0.76	12	0.16	2.00	3451.00	4745	20240521	-44.36	1240	20231026	112.90	4745	-44.36	20240521	1279	106.41	20240311	4745	-44.36	20240521	1240	112.90	20231026	2.57	N	024840	500	174 억	356117	N	N	N	N
26	20240625	160351	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	-10	5	-0.37	3744657380	1425737	50.33	2660	2710	2580	3490	1880	2685	2626.41	0.73	102886	3008	2846	2758	2596	2508	2802	2552	175	805	500	1710	5	1	34909199	934	1337.50	0.78	12	4.08	2.00	3451.00	4745	20240521	-43.62	1240	20231026	115.73	4745	-43.62	20240521	1279	109.15	20240311	4745	-43.62	20240521	1240	115.73	20231026	2.88	N	024840	500	174 억	256183	N	N	N	N
27	20240625	150352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2635	-50	5	-1.86	3570639175	1360186	48.02	2660	2710	2580	3490	1880	2685	2625.10	0.73	110394	3008	2846	2758	2596	2508	2802	2552	175	805	500	1710	5	1	34909199	920	1317.50	0.76	12	3.90	2.00	3451.00	4745	20240521	-44.47	1240	20231026	112.50	4745	-44.47	20240521	1279	106.02	20240311	4745	-44.47	20240521	1240	112.50	20231026	2.88	N	024840	500	174 억	256183	N	N	N	N
28	20240625	140352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	-70	5	-2.61	3267758285	1245562	43.97	2660	2710	2580	3490	1880	2685	2623.51	0.73	76708	3008	2846	2758	2596	2508	2802	2552	175	805	500	1710	5	1	34909199	913	1307.50	0.76	12	3.57	2.00	3451.00	4745	20240521	-44.89	1240	20231026	110.89	4745	-44.89	20240521	1279	104.46	20240311	4745	-44.89	20240521	1240	110.89	20231026	2.88	N	024840	500	174 억	256183	N	N	N	N
29	20240625	130352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	-60	5	-2.23	3082733705	1175016	41.48	2660	2710	2580	3490	1880	2685	2623.55	0.73	63736	3008	2846	2758	2596	2508	2802	2552	175	805	500	1710	5	1	34909199	916	1312.50	0.76	12	3.37	2.00	3451.00	4745	20240521	-44.68	1240	20231026	111.69	4745	-44.68	20240521	1279	105.24	20240311	4745	-44.68	20240521	1240	111.69	20231026	2.88	N	024840	500	174 억	256183	N	N	N	N
30	20240625	120353	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	-80	5	-2.98	2878356630	1096875	38.72	2660	2710	2580	3490	1880	2685	2624.13	0.73	47044	3008	2846	2758	2596	2508	2802	2552	175	805	500	1710	5	1	34909199	909	1302.50	0.75	12	3.14	2.00	3451.00	4745	20240521	-45.10	1240	20231026	110.08	4745	-45.10	20240521	1279	103.67	20240311	4745	-45.10	20240521	1240	110.08	20231026	2.88	N	024840	500	174 억	256183	N	N	N	N
31	20240625	110355	57	100.00	KOSDAQ	금속	N	N	N	N	N	2610	-75	5	-2.79	2687516335	1023728	36.14	2660	2710	2580	3490	1880	2685	2625.21	0.73	43190	3008	2846	2758	2596	2508	2802	2552	175	805	500	1710	5	1	34909199	911	1305.00	0.76	12	2.93	2.00	3451.00	4745	20240521	-44.99	1240	20231026	110.48	4745	-44.99	20240521	1279	104.07	20240311	4745	-44.99	20240521	1240	110.48	20231026	2.88	N	024840	500	174 억	256183	N	N	N	N
32	20240625	100351	57	100.00	KOSDAQ	금속	N	N	N	N	N	2610	-75	5	-2.79	2007710165	762615	26.92	2660	2710	2580	3490	1880	2685	2632.65	0.73	26801	3008	2846	2758	2596	2508	2802	2552	175	805	500	1710	5	1	34909199	911	1305.00	0.76	12	2.18	2.00	3451.00	4745	20240521	-44.99	1240	20231026	110.48	4745	-44.99	20240521	1279	104.07	20240311	4745	-44.99	20240521	1240	110.48	20231026	2.88	N	024840	500	174 억	256183	N	N	N	N
33	20240625	090351	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	-5	5	-0.19	258490450	97289	3.43	2660	2680	2635	3490	1880	2685	2656.86	0.73	18061	3008	2846	2758	2596	2508	2802	2552	175	805	500	1710	5	1	34909199	936	1340.00	0.78	12	0.28	2.00	3451.00	4745	20240521	-43.52	1240	20231026	116.13	4745	-43.52	20240521	1279	109.54	20240311	4745	-43.52	20240521	1240	116.13	20231026	2.88	N	024840	500	174 억	256183	N	N	N	N
34	20240624	160351	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	-230	5	-7.89	7869830295	2813031	44.36	2915	2920	2670	3785	2045	2915	2797.02	1.46	-255695	3028	2971	2863	2806	2698	3000	2835	175	870	500	1860	5	1	34909199	937	1342.50	0.78	12	8.06	2.00	3451.00	4745	20240521	-43.41	1240	20231026	116.53	4745	-43.41	20240521	1279	109.93	20240311	4745	-43.41	20240521	1240	116.53	20231026	2.75	N	024840	500	174 억	510519	N	N	N	N
35	20240624	150351	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	-215	5	-7.38	7425021110	2647240	41.75	2915	2920	2685	3785	2045	2915	2803.84	1.46	-253983	3028	2971	2863	2806	2698	3000	2835	175	870	500	1860	5	1	34909199	943	1350.00	0.78	12	7.58	2.00	3451.00	4745	20240521	-43.10	1240	20231026	117.74	4745	-43.10	20240521	1279	111.10	20240311	4745	-43.10	20240521	1240	117.74	20231026	2.75	N	024840	500	174 억	510519	N	N	N	N
36	20240624	140351	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	-215	5	-7.38	6977069150	2480993	39.13	2915	2920	2690	3785	2045	2915	2811.23	1.46	-233391	3028	2971	2863	2806	2698	3000	2835	175	870	500	1860	5	1	34909199	943	1350.00	0.78	12	7.11	2.00	3451.00	4745	20240521	-43.10	1240	20231026	117.74	4745	-43.10	20240521	1279	111.10	20240311	4745	-43.10	20240521	1240	117.74	20231026	2.75	N	024840	500	174 억	510519	N	N	N	N
37	20240624	130350	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	-210	5	-7.20	6551650345	2323327	36.64	2915	2920	2695	3785	2045	2915	2818.98	1.46	-225483	3028	2971	2863	2806	2698	3000	2835	175	870	500	1860	5	1	34909199	944	1352.50	0.78	12	6.66	2.00	3451.00	4745	20240521	-42.99	1240	20231026	118.15	4745	-42.99	20240521	1279	111.49	20240311	4745	-42.99	20240521	1240	118.15	20231026	2.75	N	024840	500	174 억	510519	N	N	N	N
38	20240624	120351	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	-215	5	-7.38	6212811270	2198337	34.67	2915	2920	2695	3785	2045	2915	2825.19	1.46	-182763	3028	2971	2863	2806	2698	3000	2835	175	870	500	1860	5	1	34909199	943	1350.00	0.78	12	6.30	2.00	3451.00	4745	20240521	-43.10	1240	20231026	117.74	4745	-43.10	20240521	1279	111.10	20240311	4745	-43.10	20240521	1240	117.74	20231026	2.75	N	024840	500	174 억	510519	N	N	N	N
39	20240624	110352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-190	5	-6.52	5347560020	1879212	29.64	2915	2920	2720	3785	2045	2915	2844.77	1.46	-151158	3028	2971	2863	2806	2698	3000	2835	175	870	500	1860	5	1	34909199	951	1362.50	0.79	12	5.38	2.00	3451.00	4745	20240521	-42.57	1240	20231026	119.76	4745	-42.57	20240521	1279	113.06	20240311	4745	-42.57	20240521	1240	119.76	20231026	2.75	N	024840	500	174 억	510519	N	N	N	N
40	20240624	100352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-110	5	-3.77	4036634450	1406615	22.18	2915	2920	2805	3785	2045	2915	2868.99	1.46	-154002	3028	2971	2863	2806	2698	3000	2835	175	870	500	1860	5	1	34909199	979	1402.50	0.81	12	4.03	2.00	3451.00	4745	20240521	-40.89	1240	20231026	126.21	4745	-40.89	20240521	1279	119.31	20240311	4745	-40.89	20240521	1240	126.21	20231026	2.75	N	024840	500	174 억	510519	N	N	N	N
41	20240624	090351	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-25	5	-0.86	1425384285	491154	7.75	2915	2920	2855	3785	2045	2915	2901.47	1.46	-74541	3028	2971	2863	2806	2698	3000	2835	175	870	500	1860	5	1	34909199	1009	1445.00	0.84	12	1.41	2.00	3451.00	4745	20240521	-39.09	1240	20231026	133.06	4745	-39.09	20240521	1279	125.96	20240311	4745	-39.09	20240521	1240	133.06	20231026	2.75	N	024840	500	174 억	510519	N	N	N	N
42	20240621	160340	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	140	2	5.05	17752358675	6219865	223.72	2795	2920	2755	3605	1945	2775	2853.90	1.46	4188	2915	2845	2765	2695	2615	2880	2730	175	830	500	1770	5	1	34909199	1018	1457.50	0.84	12	17.82	2.00	3451.00	4745	20240521	-38.57	1240	20231026	135.08	4745	-38.57	20240521	1279	127.91	20240311	4745	-38.57	20240521	1240	135.08	20231026	2.66	N	024840	500	174 억	509219	N	N	N	N
43	20240621	150340	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	120	2	4.32	15394867140	5408978	194.56	2795	2905	2755	3605	1945	2775	2846.17	1.46	93097	2915	2845	2765	2695	2615	2880	2730	175	830	500	1770	5	1	34909199	1011	1447.50	0.84	12	15.49	2.00	3451.00	4745	20240521	-38.99	1240	20231026	133.47	4745	-38.99	20240521	1279	126.35	20240311	4745	-38.99	20240521	1240	133.47	20231026	2.66	N	024840	500	174 억	509219	N	N	N	N
44	20240621	140340	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	85	2	3.06	13288433955	4676582	168.21	2795	2905	2755	3605	1945	2775	2841.48	1.46	16947	2915	2845	2765	2695	2615	2880	2730	175	830	500	1770	5	1	34909199	998	1430.00	0.83	12	13.40	2.00	3451.00	4745	20240521	-39.73	1240	20231026	130.65	4745	-39.73	20240521	1279	123.61	20240311	4745	-39.73	20240521	1240	130.65	20231026	2.66	N	024840	500	174 억	509219	N	N	N	N
45	20240621	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	60	2	2.16	10626688040	3749473	134.87	2795	2890	2755	3605	1945	2775	2834.18	1.46	-18514	2915	2845	2765	2695	2615	2880	2730	175	830	500	1770	5	1	34909199	990	1417.50	0.82	12	10.74	2.00	3451.00	4745	20240521	-40.25	1240	20231026	128.63	4745	-40.25	20240521	1279	121.66	20240311	4745	-40.25	20240521	1240	128.63	20231026	2.66	N	024840	500	174 억	509219	N	N	N	N
46	20240621	120341	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	65	2	2.34	9403767955	3321109	119.46	2795	2890	2755	3605	1945	2775	2831.51	1.46	-102857	2915	2845	2765	2695	2615	2880	2730	175	830	500	1770	5	1	34909199	991	1420.00	0.82	12	9.51	2.00	3451.00	4745	20240521	-40.15	1240	20231026	129.03	4745	-40.15	20240521	1279	122.05	20240311	4745	-40.15	20240521	1240	129.03	20231026	2.66	N	024840	500	174 억	509219	N	N	N	N
47	20240621	110341	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	35	2	1.26	8588132110	3033130	109.10	2795	2890	2755	3605	1945	2775	2831.44	1.46	-114536	2915	2845	2765	2695	2615	2880	2730	175	830	500	1770	5	1	34909199	981	1405.00	0.81	12	8.69	2.00	3451.00	4745	20240521	-40.78	1240	20231026	126.61	4745	-40.78	20240521	1279	119.70	20240311	4745	-40.78	20240521	1240	126.61	20231026	2.66	N	024840	500	174 억	509219	N	N	N	N
48	20240621	100339	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	35	2	1.26	7328033025	2586198	93.02	2795	2890	2755	3605	1945	2775	2833.52	1.46	-71813	2915	2845	2765	2695	2615	2880	2730	175	830	500	1770	5	1	34909199	981	1405.00	0.81	12	7.41	2.00	3451.00	4745	20240521	-40.78	1240	20231026	126.61	4745	-40.78	20240521	1279	119.70	20240311	4745	-40.78	20240521	1240	126.61	20231026	2.66	N	024840	500	174 억	509219	N	N	N	N
49	20240621	090342	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	15	2	0.54	451797895	162233	5.84	2795	2810	2755	3605	1945	2775	2784.87	1.46	-49472	2915	2845	2765	2695	2615	2880	2730	175	830	500	1770	5	1	34909199	974	1395.00	0.81	12	0.46	2.00	3451.00	4745	20240521	-41.20	1240	20231026	125.00	4745	-41.20	20240521	1279	118.14	20240311	4745	-41.20	20240521	1240	125.00	20231026	2.66	N	024840	500	174 억	509219	N	N	N	N
50	20240620	160339	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	70	2	2.59	7256693895	2627793	120.61	2765	2835	2685	3515	1895	2705	2761.52	1.76	-108124	2868	2786	2743	2661	2618	2765	2640	175	810	500	1730	5	1	34909199	969	1387.50	0.80	12	7.53	2.00	3451.00	4745	20240521	-41.52	1240	20231026	123.79	4745	-41.52	20240521	1279	116.97	20240311	4745	-41.52	20240521	1240	123.79	20231026	2.82	N	024840	500	174 억	615111	N	N	N	N
51	20240620	150340	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	80	2	2.96	6632464080	2402682	110.28	2765	2835	2685	3515	1895	2705	2760.44	1.76	-60365	2868	2786	2743	2661	2618	2765	2640	175	810	500	1730	5	1	34909199	972	1392.50	0.81	12	6.88	2.00	3451.00	4745	20240521	-41.31	1240	20231026	124.60	4745	-41.31	20240521	1279	117.75	20240311	4745	-41.31	20240521	1240	124.60	20231026	2.82	N	024840	500	174 억	615111	N	N	N	N
52	20240620	140339	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	75	2	2.77	6114686600	2216198	101.72	2765	2835	2685	3515	1895	2705	2759.09	1.76	-18294	2868	2786	2743	2661	2618	2765	2640	175	810	500	1730	5	1	34909199	970	1390.00	0.81	12	6.35	2.00	3451.00	4745	20240521	-41.41	1240	20231026	124.19	4745	-41.41	20240521	1279	117.36	20240311	4745	-41.41	20240521	1240	124.19	20231026	2.82	N	024840	500	174 억	615111	N	N	N	N
53	20240620	130340	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	45	2	1.66	5241369235	1903124	87.35	2765	2835	2685	3515	1895	2705	2754.09	1.76	-65637	2868	2786	2743	2661	2618	2765	2640	175	810	500	1730	5	1	34909199	960	1375.00	0.80	12	5.45	2.00	3451.00	4745	20240521	-42.04	1240	20231026	121.77	4745	-42.04	20240521	1279	115.01	20240311	4745	-42.04	20240521	1240	121.77	20231026	2.82	N	024840	500	174 억	615111	N	N	N	N
54	20240620	120339	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	55	2	2.03	5013428190	1820004	83.53	2765	2835	2685	3515	1895	2705	2754.62	1.76	-59696	2868	2786	2743	2661	2618	2765	2640	175	810	500	1730	5	1	34909199	963	1380.00	0.80	12	5.21	2.00	3451.00	4745	20240521	-41.83	1240	20231026	122.58	4745	-41.83	20240521	1279	115.79	20240311	4745	-41.83	20240521	1240	122.58	20231026	2.82	N	024840	500	174 억	615111	N	N	N	N
55	20240620	110340	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	55	2	2.03	4335047030	1574459	72.26	2765	2835	2685	3515	1895	2705	2753.36	1.76	-60004	2868	2786	2743	2661	2618	2765	2640	175	810	500	1730	5	1	34909199	963	1380.00	0.80	12	4.51	2.00	3451.00	4745	20240521	-41.83	1240	20231026	122.58	4745	-41.83	20240521	1279	115.79	20240311	4745	-41.83	20240521	1240	122.58	20231026	2.82	N	024840	500	174 억	615111	N	N	N	N
56	20240620	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	20	2	0.74	3212117240	1166689	53.55	2765	2835	2685	3515	1895	2705	2753.19	1.76	-82949	2868	2786	2743	2661	2618	2765	2640	175	810	500	1730	5	1	34909199	951	1362.50	0.79	12	3.34	2.00	3451.00	4745	20240521	-42.57	1240	20231026	119.76	4745	-42.57	20240521	1279	113.06	20240311	4745	-42.57	20240521	1240	119.76	20231026	2.82	N	024840	500	174 억	615111	N	N	N	N
57	20240620	090345	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	85	2	3.14	1156982680	414022	19.00	2765	2835	2765	3515	1895	2705	2794.50	1.76	60666	2868	2786	2743	2661	2618	2765	2640	175	810	500	1730	5	1	34909199	974	1395.00	0.81	12	1.19	2.00	3451.00	4745	20240521	-41.20	1240	20231026	125.00	4745	-41.20	20240521	1279	118.14	20240311	4745	-41.20	20240521	1240	125.00	20231026	2.82	N	024840	500	174 억	615111	N	N	N	N
58	20240619	160338	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	5	2	0.19	5507589625	1998533	176.88	2770	2825	2700	3510	1890	2700	2756.23	2.86	-381032	2816	2757	2711	2652	2606	2735	2630	175	810	500	1720	5	1	34909199	944	1352.50	0.78	12	5.72	2.00	3451.00	4745	20240521	-42.99	1240	20231026	118.15	4745	-42.99	20240521	1279	111.49	20240311	4745	-42.99	20240521	1240	118.15	20231026	2.90	N	024840	500	174 억	996898	N	N	N	N
59	20240619	150338	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	20	2	0.74	5271596805	1911353	169.16	2770	2825	2700	3510	1890	2700	2758.04	2.86	-366083	2816	2757	2711	2652	2606	2735	2630	175	810	500	1720	5	1	34909199	950	1360.00	0.79	12	5.48	2.00	3451.00	4745	20240521	-42.68	1240	20231026	119.35	4745	-42.68	20240521	1279	112.67	20240311	4745	-42.68	20240521	1240	119.35	20231026	2.90	N	024840	500	174 억	996898	N	N	N	N
60	20240619	140341	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	10	2	0.37	4942913715	1790006	158.42	2770	2825	2700	3510	1890	2700	2761.40	2.86	-367876	2816	2757	2711	2652	2606	2735	2630	175	810	500	1720	5	1	34909199	946	1355.00	0.79	12	5.13	2.00	3451.00	4745	20240521	-42.89	1240	20231026	118.55	4745	-42.89	20240521	1279	111.88	20240311	4745	-42.89	20240521	1240	118.55	20231026	2.90	N	024840	500	174 억	996898	N	N	N	N
61	20240619	130339	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	15	2	0.56	4681175045	1693451	149.88	2770	2825	2700	3510	1890	2700	2764.28	2.86	-375261	2816	2757	2711	2652	2606	2735	2630	175	810	500	1720	5	1	34909199	948	1357.50	0.79	12	4.85	2.00	3451.00	4745	20240521	-42.78	1240	20231026	118.95	4745	-42.78	20240521	1279	112.28	20240311	4745	-42.78	20240521	1240	118.95	20231026	2.90	N	024840	500	174 억	996898	N	N	N	N
62	20240619	120337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	5	2	0.19	4353905185	1572692	139.19	2770	2825	2700	3510	1890	2700	2768.44	2.86	-360903	2816	2757	2711	2652	2606	2735	2630	175	810	500	1720	5	1	34909199	944	1352.50	0.78	12	4.51	2.00	3451.00	4745	20240521	-42.99	1240	20231026	118.15	4745	-42.99	20240521	1279	111.49	20240311	4745	-42.99	20240521	1240	118.15	20231026	2.90	N	024840	500	174 억	996898	N	N	N	N
63	20240619	110340	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	15	2	0.56	3715472880	1338892	118.50	2770	2825	2710	3510	1890	2700	2775.04	2.86	-282898	2816	2757	2711	2652	2606	2735	2630	175	810	500	1720	5	1	34909199	948	1357.50	0.79	12	3.84	2.00	3451.00	4745	20240521	-42.78	1240	20231026	118.95	4745	-42.78	20240521	1279	112.28	20240311	4745	-42.78	20240521	1240	118.95	20231026	2.90	N	024840	500	174 억	996898	N	N	N	N
64	20240619	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	25	2	0.93	3341349785	1201732	106.36	2770	2825	2720	3510	1890	2700	2780.45	2.86	-244353	2816	2757	2711	2652	2606	2735	2630	175	810	500	1720	5	1	34909199	951	1362.50	0.79	12	3.44	2.00	3451.00	4745	20240521	-42.57	1240	20231026	119.76	4745	-42.57	20240521	1279	113.06	20240311	4745	-42.57	20240521	1240	119.76	20231026	2.90	N	024840	500	174 억	996898	N	N	N	N
65	20240619	090344	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	95	2	3.52	578198250	207898	18.40	2770	2810	2745	3510	1890	2700	2781.16	2.86	-15800	2816	2757	2711	2652	2606	2735	2630	175	810	500	1720	5	1	34909199	976	1397.50	0.81	12	0.60	2.00	3451.00	4745	20240521	-41.10	1240	20231026	125.40	4745	-41.10	20240521	1279	118.53	20240311	4745	-41.10	20240521	1240	125.40	20231026	2.90	N	024840	500	174 억	996898	N	N	N	N
66	20240618	160338	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	-20	5	-0.74	2954477290	1091631	101.20	2740	2770	2665	3535	1905	2720	2706.50	2.64	74899	2800	2760	2730	2690	2660	2745	2675	175	815	500	1740	5	1	34909199	943	1350.00	0.78	12	3.13	2.00	3451.00	4745	20240521	-43.10	1240	20231026	117.74	4745	-43.10	20240521	1279	111.10	20240311	4745	-43.10	20240521	1240	117.74	20231026	2.95	N	024840	500	174 억	921266	N	N	N	N
67	20240618	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	-40	5	-1.47	2622274305	968104	89.75	2740	2770	2665	3535	1905	2720	2708.67	2.64	61609	2800	2760	2730	2690	2660	2745	2675	175	815	500	1740	5	1	34909199	936	1340.00	0.78	12	2.77	2.00	3451.00	4745	20240521	-43.52	1240	20231026	116.13	4745	-43.52	20240521	1279	109.54	20240311	4745	-43.52	20240521	1240	116.13	20231026	2.95	N	024840	500	174 억	921266	N	N	N	N
68	20240618	140336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-25	5	-0.92	1982614875	729414	67.62	2740	2770	2685	3535	1905	2720	2718.09	2.64	33084	2800	2760	2730	2690	2660	2745	2675	175	815	500	1740	5	1	34909199	941	1347.50	0.78	12	2.09	2.00	3451.00	4745	20240521	-43.20	1240	20231026	117.34	4745	-43.20	20240521	1279	110.71	20240311	4745	-43.20	20240521	1240	117.34	20231026	2.95	N	024840	500	174 억	921266	N	N	N	N
69	20240618	130339	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	-15	5	-0.55	1833000030	674054	62.49	2740	2770	2685	3535	1905	2720	2719.37	2.64	40379	2800	2760	2730	2690	2660	2745	2675	175	815	500	1740	5	1	34909199	944	1352.50	0.78	12	1.93	2.00	3451.00	4745	20240521	-42.99	1240	20231026	118.15	4745	-42.99	20240521	1279	111.49	20240311	4745	-42.99	20240521	1240	118.15	20231026	2.95	N	024840	500	174 억	921266	N	N	N	N
70	20240618	120338	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-25	5	-0.92	1609956115	591425	54.83	2740	2770	2685	3535	1905	2720	2722.17	2.64	38013	2800	2760	2730	2690	2660	2745	2675	175	815	500	1740	5	1	34909199	941	1347.50	0.78	12	1.69	2.00	3451.00	4745	20240521	-43.20	1240	20231026	117.34	4745	-43.20	20240521	1279	110.71	20240311	4745	-43.20	20240521	1240	117.34	20231026	2.95	N	024840	500	174 억	921266	N	N	N	N
71	20240618	110336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	-10	5	-0.37	1466862110	538340	49.91	2740	2770	2685	3535	1905	2720	2724.79	2.64	44255	2800	2760	2730	2690	2660	2745	2675	175	815	500	1740	5	1	34909199	946	1355.00	0.79	12	1.54	2.00	3451.00	4745	20240521	-42.89	1240	20231026	118.55	4745	-42.89	20240521	1279	111.88	20240311	4745	-42.89	20240521	1240	118.55	20231026	2.95	N	024840	500	174 억	921266	N	N	N	N
72	20240618	100337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	15	2	0.55	1226587360	449627	41.68	2740	2770	2685	3535	1905	2720	2728.02	2.64	50900	2800	2760	2730	2690	2660	2745	2675	175	815	500	1740	5	1	34909199	955	1367.50	0.79	12	1.29	2.00	3451.00	4745	20240521	-42.36	1240	20231026	120.56	4745	-42.36	20240521	1279	113.84	20240311	4745	-42.36	20240521	1240	120.56	20231026	2.95	N	024840	500	174 억	921266	N	N	N	N
73	20240618	090340	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	5	2	0.18	107300505	39196	3.63	2740	2750	2715	3535	1905	2720	2737.69	2.64	-16059	2800	2760	2730	2690	2660	2745	2675	175	815	500	1740	5	1	34909199	951	1362.50	0.79	12	0.11	2.00	3451.00	4745	20240521	-42.57	1240	20231026	119.76	4745	-42.57	20240521	1279	113.06	20240311	4745	-42.57	20240521	1240	119.76	20231026	2.95	N	024840	500	174 억	921266	N	N	N	N
74	20240617	160335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-50	5	-1.81	2842616030	1042102	54.92	2760	2770	2700	3600	1940	2770	2727.74	2.21	149133	2870	2820	2750	2700	2630	2845	2725	175	830	500	1770	5	1	34909199	950	1360.00	0.79	12	2.99	2.00	3451.00	4745	20240521	-42.68	1240	20231026	119.35	4745	-42.68	20240521	1279	112.67	20240311	4745	-42.68	20240521	1240	119.35	20231026	2.85	N	024840	500	174 억	772155	N	N	N	N
75	20240617	150340	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	-55	5	-1.99	2295717805	840660	44.30	2760	2770	2700	3600	1940	2770	2730.80	2.21	103020	2870	2820	2750	2700	2630	2845	2725	175	830	500	1770	5	1	34909199	948	1357.50	0.79	12	2.41	2.00	3451.00	4745	20240521	-42.78	1240	20231026	118.95	4745	-42.78	20240521	1279	112.28	20240311	4745	-42.78	20240521	1240	118.95	20231026	2.85	N	024840	500	174 억	772155	N	N	N	N
76	20240617	140334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-40	5	-1.44	1939881580	709908	37.41	2760	2770	2700	3600	1940	2770	2732.52	2.21	75229	2870	2820	2750	2700	2630	2845	2725	175	830	500	1770	5	1	34909199	953	1365.00	0.79	12	2.03	2.00	3451.00	4745	20240521	-42.47	1240	20231026	120.16	4745	-42.47	20240521	1279	113.45	20240311	4745	-42.47	20240521	1240	120.16	20231026	2.85	N	024840	500	174 억	772155	N	N	N	N
77	20240617	130334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-25	5	-0.90	1623284275	593819	31.29	2760	2770	2700	3600	1940	2770	2733.56	2.21	78965	2870	2820	2750	2700	2630	2845	2725	175	830	500	1770	5	1	34909199	958	1372.50	0.80	12	1.70	2.00	3451.00	4745	20240521	-42.15	1240	20231026	121.37	4745	-42.15	20240521	1279	114.62	20240311	4745	-42.15	20240521	1240	121.37	20231026	2.85	N	024840	500	174 억	772155	N	N	N	N
78	20240617	120335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-40	5	-1.44	1334549825	487965	25.72	2760	2770	2700	3600	1940	2770	2734.85	2.21	78652	2870	2820	2750	2700	2630	2845	2725	175	830	500	1770	5	1	34909199	953	1365.00	0.79	12	1.40	2.00	3451.00	4745	20240521	-42.47	1240	20231026	120.16	4745	-42.47	20240521	1279	113.45	20240311	4745	-42.47	20240521	1240	120.16	20231026	2.85	N	024840	500	174 억	772155	N	N	N	N
79	20240617	110332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-30	5	-1.08	1175856315	429823	22.65	2760	2770	2700	3600	1940	2770	2735.58	2.21	75807	2870	2820	2750	2700	2630	2845	2725	175	830	500	1770	5	1	34909199	957	1370.00	0.79	12	1.23	2.00	3451.00	4745	20240521	-42.26	1240	20231026	120.97	4745	-42.26	20240521	1279	114.23	20240311	4745	-42.26	20240521	1240	120.97	20231026	2.85	N	024840	500	174 억	772155	N	N	N	N
80	20240617	100335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-25	5	-0.90	864429050	316080	16.66	2760	2770	2700	3600	1940	2770	2734.71	2.21	32592	2870	2820	2750	2700	2630	2845	2725	175	830	500	1770	5	1	34909199	958	1372.50	0.80	12	0.91	2.00	3451.00	4745	20240521	-42.15	1240	20231026	121.37	4745	-42.15	20240521	1279	114.62	20240311	4745	-42.15	20240521	1240	121.37	20231026	2.85	N	024840	500	174 억	772155	N	N	N	N
81	20240617	090335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-10	5	-0.36	215695415	78123	4.12	2760	2770	2750	3600	1940	2770	2760.84	2.21	-26295	2870	2820	2750	2700	2630	2845	2725	175	830	500	1770	5	1	34909199	963	1380.00	0.80	12	0.22	2.00	3451.00	4745	20240521	-41.83	1240	20231026	122.58	4745	-41.83	20240521	1279	115.79	20240311	4745	-41.83	20240521	1240	122.58	20231026	2.85	N	024840	500	174 억	772155	N	N	N	N
82	20240614	160308	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-15	5	-0.54	5023368435	1834598	38.69	2750	2800	2680	3620	1950	2785	2737.62	2.12	44732	2988	2886	2808	2706	2628	2875	2695	175	835	500	1780	5	1	34909199	967	1385.00	0.80	12	5.26	2.00	3451.00	4745	20240521	-41.62	1240	20231026	123.39	4745	-41.62	20240521	1279	116.58	20240311	4745	-41.62	20240521	1240	123.39	20231026	2.76	N	024840	500	174 억	739257	N	N	N	N
83	20240614	150309	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	-20	5	-0.72	4486251305	1640237	34.59	2750	2800	2680	3620	1950	2785	2735.09	2.12	109482	2988	2886	2808	2706	2628	2875	2695	175	835	500	1780	5	1	34909199	965	1382.50	0.80	12	4.70	2.00	3451.00	4745	20240521	-41.73	1240	20231026	122.98	4745	-41.73	20240521	1279	116.18	20240311	4745	-41.73	20240521	1240	122.98	20231026	2.76	N	024840	500	174 억	739257	N	N	N	N
84	20240614	140309	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-35	5	-1.26	3367297525	1237327	26.10	2750	2775	2680	3620	1950	2785	2721.38	2.12	146185	2988	2886	2808	2706	2628	2875	2695	175	835	500	1780	5	1	34909199	960	1375.00	0.80	12	3.54	2.00	3451.00	4745	20240521	-42.04	1240	20231026	121.77	4745	-42.04	20240521	1279	115.01	20240311	4745	-42.04	20240521	1240	121.77	20231026	2.76	N	024840	500	174 억	739257	N	N	N	N
85	20240614	130308	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-55	5	-1.97	3008553360	1106050	23.33	2750	2775	2680	3620	1950	2785	2720.03	2.12	132576	2988	2886	2808	2706	2628	2875	2695	175	835	500	1780	5	1	34909199	953	1365.00	0.79	12	3.17	2.00	3451.00	4745	20240521	-42.47	1240	20231026	120.16	4745	-42.47	20240521	1279	113.45	20240311	4745	-42.47	20240521	1240	120.16	20231026	2.76	N	024840	500	174 억	739257	N	N	N	N
86	20240614	120310	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-55	5	-1.97	2592708455	954483	20.13	2750	2775	2680	3620	1950	2785	2716.28	2.12	150652	2988	2886	2808	2706	2628	2875	2695	175	835	500	1780	5	1	34909199	953	1365.00	0.79	12	2.73	2.00	3451.00	4745	20240521	-42.47	1240	20231026	120.16	4745	-42.47	20240521	1279	113.45	20240311	4745	-42.47	20240521	1240	120.16	20231026	2.76	N	024840	500	174 억	739257	N	N	N	N
87	20240614	110329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	-75	5	-2.69	2289941955	842720	17.77	2750	2775	2680	3620	1950	2785	2717.24	2.12	119760	2988	2886	2808	2706	2628	2875	2695	175	835	500	1780	5	1	34909199	946	1355.00	0.79	12	2.41	2.00	3451.00	4745	20240521	-42.89	1240	20231026	118.55	4745	-42.89	20240521	1279	111.88	20240311	4745	-42.89	20240521	1240	118.55	20231026	2.76	N	024840	500	174 억	739257	N	N	N	N
88	20240614	100329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	-85	5	-3.05	1878119800	690807	14.57	2750	2775	2680	3620	1950	2785	2718.64	2.12	92769	2988	2886	2808	2706	2628	2875	2695	175	835	500	1780	5	1	34909199	943	1350.00	0.78	12	1.98	2.00	3451.00	4745	20240521	-43.10	1240	20231026	117.74	4745	-43.10	20240521	1279	111.10	20240311	4745	-43.10	20240521	1240	117.74	20231026	2.76	N	024840	500	174 억	739257	N	N	N	N
89	20240614	090331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-35	5	-1.26	244074290	88941	1.88	2750	2770	2730	3620	1950	2785	2743.77	2.12	-1512	2988	2886	2808	2706	2628	2875	2695	175	835	500	1780	5	1	34909199	960	1375.00	0.80	12	0.25	2.00	3451.00	4745	20240521	-42.04	1240	20231026	121.77	4745	-42.04	20240521	1279	115.01	20240311	4745	-42.04	20240521	1240	121.77	20231026	2.76	N	024840	500	174 억	739257	N	N	N	N
90	20240613	160327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	0	3	0.00	13279723275	4679003	336.80	2785	2910	2730	3620	1950	2785	2838.29	3.37	-440223	2858	2821	2788	2751	2718	2805	2735	175	835	500	1780	5	1	34909199	972	1392.50	0.81	12	13.40	2.00	3451.00	4745	20240521	-41.31	1240	20231026	124.60	4745	-41.31	20240521	1279	117.75	20240311	4745	-41.31	20240521	1240	124.60	20231026	2.66	N	024840	500	174 억	1174973	N	N	N	N
91	20240613	150333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-5	5	-0.18	12737275250	4484254	322.78	2785	2910	2730	3620	1950	2785	2840.56	3.37	-400610	2858	2821	2788	2751	2718	2805	2735	175	835	500	1780	5	1	34909199	970	1390.00	0.81	12	12.85	2.00	3451.00	4745	20240521	-41.41	1240	20231026	124.19	4745	-41.41	20240521	1279	117.36	20240311	4745	-41.41	20240521	1240	124.19	20231026	2.66	N	024840	500	174 억	1174973	N	N	N	N
92	20240613	140328	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	-20	5	-0.72	12206662490	4292772	309.00	2785	2910	2730	3620	1950	2785	2843.67	3.37	-381638	2858	2821	2788	2751	2718	2805	2735	175	835	500	1780	5	1	34909199	965	1382.50	0.80	12	12.30	2.00	3451.00	4745	20240521	-41.73	1240	20231026	122.98	4745	-41.73	20240521	1279	116.18	20240311	4745	-41.73	20240521	1240	122.98	20231026	2.66	N	024840	500	174 억	1174973	N	N	N	N
93	20240613	130330	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-10	5	-0.36	11317836540	3969649	285.74	2785	2910	2760	3620	1950	2785	2851.25	3.37	-399467	2858	2821	2788	2751	2718	2805	2735	175	835	500	1780	5	1	34909199	969	1387.50	0.80	12	11.37	2.00	3451.00	4745	20240521	-41.52	1240	20231026	123.79	4745	-41.52	20240521	1279	116.97	20240311	4745	-41.52	20240521	1240	123.79	20231026	2.66	N	024840	500	174 억	1174973	N	N	N	N
94	20240613	120329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	40	2	1.44	10295772705	3602386	259.30	2785	2910	2780	3620	1950	2785	2858.23	3.37	-347343	2858	2821	2788	2751	2718	2805	2735	175	835	500	1780	5	1	34909199	986	1412.50	0.82	12	10.32	2.00	3451.00	4745	20240521	-40.46	1240	20231026	127.82	4745	-40.46	20240521	1279	120.88	20240311	4745	-40.46	20240521	1240	127.82	20231026	2.66	N	024840	500	174 억	1174973	N	N	N	N
95	20240613	110326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	35	2	1.26	9465961090	3307482	238.08	2785	2910	2780	3620	1950	2785	2862.20	3.37	-307993	2858	2821	2788	2751	2718	2805	2735	175	835	500	1780	5	1	34909199	984	1410.00	0.82	12	9.47	2.00	3451.00	4745	20240521	-40.57	1240	20231026	127.42	4745	-40.57	20240521	1279	120.48	20240311	4745	-40.57	20240521	1240	127.42	20231026	2.66	N	024840	500	174 억	1174973	N	N	N	N
96	20240613	100327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	75	2	2.69	7932039930	2768379	199.27	2785	2910	2780	3620	1950	2785	2865.50	3.37	-256182	2858	2821	2788	2751	2718	2805	2735	175	835	500	1780	5	1	34909199	998	1430.00	0.83	12	7.93	2.00	3451.00	4745	20240521	-39.73	1240	20231026	130.65	4745	-39.73	20240521	1279	123.61	20240311	4745	-39.73	20240521	1240	130.65	20231026	2.66	N	024840	500	174 억	1174973	N	N	N	N
97	20240613	090330	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	10	2	0.36	347826995	124610	8.97	2785	2805	2780	3620	1950	2785	2791.84	3.37	-8827	2858	2821	2788	2751	2718	2805	2735	175	835	500	1780	5	1	34909199	976	1397.50	0.81	12	0.36	2.00	3451.00	4745	20240521	-41.10	1240	20231026	125.40	4745	-41.10	20240521	1279	118.53	20240311	4745	-41.10	20240521	1240	125.40	20231026	2.66	N	024840	500	174 억	1174973	N	N	N	N
98	20240612	160324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-20	5	-0.71	3798079070	1364275	48.24	2800	2825	2755	3645	1965	2805	2783.94	3.46	-31971	2971	2887	2826	2742	2681	2857	2712	175	840	500	1790	5	1	34909199	972	1392.50	0.81	12	3.91	2.00	3451.00	4745	20240521	-41.31	1240	20231026	124.60	4745	-41.31	20240521	1279	117.75	20240311	4745	-41.31	20240521	1240	124.60	20231026	2.48	N	024840	500	174 억	1209005	N	N	N	N
99	20240612	150331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-35	5	-1.25	3327436580	1194911	42.26	2800	2825	2755	3645	1965	2805	2784.66	3.46	-56850	2971	2887	2826	2742	2681	2857	2712	175	840	500	1790	5	1	34909199	967	1385.00	0.80	12	3.42	2.00	3451.00	4745	20240521	-41.62	1240	20231026	123.39	4745	-41.62	20240521	1279	116.58	20240311	4745	-41.62	20240521	1240	123.39	20231026	2.48	N	024840	500	174 억	1209005	N	N	N	N
100	20240612	140326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-30	5	-1.07	3020719710	1084185	38.34	2800	2825	2755	3645	1965	2805	2786.15	3.46	-50337	2971	2887	2826	2742	2681	2857	2712	175	840	500	1790	5	1	34909199	969	1387.50	0.80	12	3.11	2.00	3451.00	4745	20240521	-41.52	1240	20231026	123.79	4745	-41.52	20240521	1279	116.97	20240311	4745	-41.52	20240521	1240	123.79	20231026	2.48	N	024840	500	174 억	1209005	N	N	N	N
101	20240612	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-15	5	-0.53	2776161675	995990	35.22	2800	2825	2755	3645	1965	2805	2787.32	3.46	-36563	2971	2887	2826	2742	2681	2857	2712	175	840	500	1790	5	1	34909199	974	1395.00	0.81	12	2.85	2.00	3451.00	4745	20240521	-41.20	1240	20231026	125.00	4745	-41.20	20240521	1279	118.14	20240311	4745	-41.20	20240521	1240	125.00	20231026	2.48	N	024840	500	174 억	1209005	N	N	N	N
102	20240612	120326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-30	5	-1.07	2425729375	869357	30.74	2800	2825	2755	3645	1965	2805	2790.24	3.46	-50303	2971	2887	2826	2742	2681	2857	2712	175	840	500	1790	5	1	34909199	969	1387.50	0.80	12	2.49	2.00	3451.00	4745	20240521	-41.52	1240	20231026	123.79	4745	-41.52	20240521	1279	116.97	20240311	4745	-41.52	20240521	1240	123.79	20231026	2.48	N	024840	500	174 억	1209005	N	N	N	N
103	20240612	110325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	5	2	0.18	1873212435	672011	23.76	2800	2825	2755	3645	1965	2805	2787.45	3.46	-17075	2971	2887	2826	2742	2681	2857	2712	175	840	500	1790	5	1	34909199	981	1405.00	0.81	12	1.93	2.00	3451.00	4745	20240521	-40.78	1240	20231026	126.61	4745	-40.78	20240521	1279	119.70	20240311	4745	-40.78	20240521	1240	126.61	20231026	2.48	N	024840	500	174 억	1209005	N	N	N	N
104	20240612	100325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-5	5	-0.18	1440455355	517431	18.30	2800	2825	2755	3645	1965	2805	2783.83	3.46	-14676	2971	2887	2826	2742	2681	2857	2712	175	840	500	1790	5	1	34909199	977	1400.00	0.81	12	1.48	2.00	3451.00	4745	20240521	-40.99	1240	20231026	125.81	4745	-40.99	20240521	1279	118.92	20240311	4745	-40.99	20240521	1240	125.81	20231026	2.48	N	024840	500	174 억	1209005	N	N	N	N
105	20240612	090325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	5	2	0.18	209574990	74726	2.64	2800	2825	2795	3645	1965	2805	2804.57	3.46	-15215	2971	2887	2826	2742	2681	2857	2712	175	840	500	1790	5	1	34909199	981	1405.00	0.81	12	0.21	2.00	3451.00	4745	20240521	-40.78	1240	20231026	126.61	4745	-40.78	20240521	1279	119.70	20240311	4745	-40.78	20240521	1240	126.61	20231026	2.48	N	024840	500	174 억	1209005	N	N	N	N
106	20240610	160322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	40	2	1.37	8203296505	2830828	130.51	2850	2955	2830	3785	2045	2915	2896.76	4.60	-394964	3098	3006	2938	2846	2778	2972	2812	175	870	500	1860	5	1	34909199	1032	1477.50	0.86	12	8.11	2.00	3451.00	4745	20240521	-37.72	1240	20231026	138.31	4745	-37.72	20240521	1279	131.04	20240311	4745	-37.72	20240521	1240	138.31	20231026	2.34	N	024840	500	174 억	1606729	N	N	N	N
107	20240610	150325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	0	3	0.00	7210016455	2492973	114.94	2850	2955	2830	3785	2045	2915	2892.12	4.60	-335024	3098	3006	2938	2846	2778	2972	2812	175	870	500	1860	5	1	34909199	1018	1457.50	0.84	12	7.14	2.00	3451.00	4745	20240521	-38.57	1240	20231026	135.08	4745	-38.57	20240521	1279	127.91	20240311	4745	-38.57	20240521	1240	135.08	20231026	2.34	N	024840	500	174 억	1606729	N	N	N	N
108	20240610	140323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	5	2	0.17	4435862755	1544150	71.19	2850	2920	2830	3785	2045	2915	2872.65	4.60	-54609	3098	3006	2938	2846	2778	2972	2812	175	870	500	1860	5	1	34909199	1019	1460.00	0.85	12	4.42	2.00	3451.00	4745	20240521	-38.46	1240	20231026	135.48	4745	-38.46	20240521	1279	128.30	20240311	4745	-38.46	20240521	1240	135.48	20231026	2.34	N	024840	500	174 억	1606729	N	N	N	N
109	20240610	130324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-55	5	-1.89	3357220885	1171594	54.01	2850	2915	2830	3785	2045	2915	2865.46	4.60	-46382	3098	3006	2938	2846	2778	2972	2812	175	870	500	1860	5	1	34909199	998	1430.00	0.83	12	3.36	2.00	3451.00	4745	20240521	-39.73	1240	20231026	130.65	4745	-39.73	20240521	1279	123.61	20240311	4745	-39.73	20240521	1240	130.65	20231026	2.34	N	024840	500	174 억	1606729	N	N	N	N
110	20240610	120323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-65	5	-2.23	3128835590	1091686	50.33	2850	2915	2830	3785	2045	2915	2866.00	4.60	-36644	3098	3006	2938	2846	2778	2972	2812	175	870	500	1860	5	1	34909199	995	1425.00	0.83	12	3.13	2.00	3451.00	4745	20240521	-39.94	1240	20231026	129.84	4745	-39.94	20240521	1279	122.83	20240311	4745	-39.94	20240521	1240	129.84	20231026	2.34	N	024840	500	174 억	1606729	N	N	N	N
111	20240610	110325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-55	5	-1.89	2844413905	992027	45.74	2850	2915	2830	3785	2045	2915	2867.21	4.60	-23119	3098	3006	2938	2846	2778	2972	2812	175	870	500	1860	5	1	34909199	998	1430.00	0.83	12	2.84	2.00	3451.00	4745	20240521	-39.73	1240	20231026	130.65	4745	-39.73	20240521	1279	123.61	20240311	4745	-39.73	20240521	1240	130.65	20231026	2.34	N	024840	500	174 억	1606729	N	N	N	N
112	20240610	100325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-30	5	-1.03	2007258885	698861	32.22	2850	2915	2840	3785	2045	2915	2872.11	4.60	-25518	3098	3006	2938	2846	2778	2972	2812	175	870	500	1860	5	1	34909199	1007	1442.50	0.84	12	2.00	2.00	3451.00	4745	20240521	-39.20	1240	20231026	132.66	4745	-39.20	20240521	1279	125.57	20240311	4745	-39.20	20240521	1240	132.66	20231026	2.34	N	024840	500	174 억	1606729	N	N	N	N
113	20240610	090329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-55	5	-1.89	618737950	216588	9.99	2850	2890	2840	3785	2045	2915	2856.40	4.60	58003	3098	3006	2938	2846	2778	2972	2812	175	870	500	1860	5	1	34909199	998	1430.00	0.83	12	0.62	2.00	3451.00	4745	20240521	-39.73	1240	20231026	130.65	4745	-39.73	20240521	1279	123.61	20240311	4745	-39.73	20240521	1240	130.65	20231026	2.34	N	024840	500	174 억	1606729	N	N	N	N
114	20240607	160332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-50	5	-1.69	6166460865	2093125	57.00	3010	3030	2870	3850	2080	2965	2946.26	4.74	-47596	3205	3085	3000	2880	2795	3042	2837	175	885	500	1890	5	1	34909199	1018	1457.50	0.84	12	6.00	2.00	3451.00	4745	20240521	-38.57	1240	20231026	135.08	4745	-38.57	20240521	1279	127.91	20240311	4745	-38.57	20240521	1240	135.08	20231026	2.36	N	024840	500	174 억	1654325	N	N	N	N
115	20240607	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	-60	5	-2.02	5442942525	1843201	50.19	3010	3030	2890	3850	2080	2965	2952.95	4.74	-100199	3205	3085	3000	2880	2795	3042	2837	175	885	500	1890	5	1	34909199	1014	1452.50	0.84	12	5.28	2.00	3451.00	4745	20240521	-38.78	1240	20231026	134.27	4745	-38.78	20240521	1279	127.13	20240311	4745	-38.78	20240521	1240	134.27	20231026	2.36	N	024840	500	174 억	1654325	N	N	N	N
116	20240607	140333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-50	5	-1.69	4901760380	1656597	45.11	3010	3030	2895	3850	2080	2965	2958.91	4.74	-124077	3205	3085	3000	2880	2795	3042	2837	175	885	500	1890	5	1	34909199	1018	1457.50	0.84	12	4.75	2.00	3451.00	4745	20240521	-38.57	1240	20231026	135.08	4745	-38.57	20240521	1279	127.91	20240311	4745	-38.57	20240521	1240	135.08	20231026	2.36	N	024840	500	174 억	1654325	N	N	N	N
117	20240607	130333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	-30	5	-1.01	4127582625	1390473	37.86	3010	3030	2910	3850	2080	2965	2968.49	4.74	-163162	3205	3085	3000	2880	2795	3042	2837	175	885	500	1890	5	1	34909199	1025	1467.50	0.85	12	3.98	2.00	3451.00	4745	20240521	-38.15	1240	20231026	136.69	4745	-38.15	20240521	1279	129.48	20240311	4745	-38.15	20240521	1240	136.69	20231026	2.36	N	024840	500	174 억	1654325	N	N	N	N
118	20240607	120333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-35	5	-1.18	3843012920	1293539	35.22	3010	3030	2910	3850	2080	2965	2970.95	4.74	-170001	3205	3085	3000	2880	2795	3042	2837	175	885	500	1890	5	1	34909199	1023	1465.00	0.85	12	3.71	2.00	3451.00	4745	20240521	-38.25	1240	20231026	136.29	4745	-38.25	20240521	1279	129.09	20240311	4745	-38.25	20240521	1240	136.29	20231026	2.36	N	024840	500	174 억	1654325	N	N	N	N
119	20240607	110333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	-5	5	-0.17	3215878805	1079252	29.39	3010	3030	2935	3850	2080	2965	2979.80	4.74	-174557	3205	3085	3000	2880	2795	3042	2837	175	885	500	1890	5	1	34909199	1033	1480.00	0.86	12	3.09	2.00	3451.00	4745	20240521	-37.62	1240	20231026	138.71	4745	-37.62	20240521	1279	131.43	20240311	4745	-37.62	20240521	1240	138.71	20231026	2.36	N	024840	500	174 억	1654325	N	N	N	N
120	20240607	100333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	-5	5	-0.17	2370438100	793041	21.60	3010	3030	2950	3850	2080	2965	2989.21	4.74	-143446	3205	3085	3000	2880	2795	3042	2837	175	885	500	1890	5	1	34909199	1033	1480.00	0.86	12	2.27	2.00	3451.00	4745	20240521	-37.62	1240	20231026	138.71	4745	-37.62	20240521	1279	131.43	20240311	4745	-37.62	20240521	1240	138.71	20231026	2.36	N	024840	500	174 억	1654325	N	N	N	N
121	20240607	090329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	20	2	0.67	724255690	241270	6.57	3010	3030	2985	3850	2080	2965	3002.70	4.74	-48169	3205	3085	3000	2880	2795	3042	2837	175	885	500	1890	5	1	34909199	1042	1492.50	0.86	12	0.69	2.00	3451.00	4745	20240521	-37.09	1240	20231026	140.73	4745	-37.09	20240521	1279	133.39	20240311	4745	-37.09	20240521	1240	140.73	20231026	2.36	N	024840	500	174 억	1654325	N	N	N	N
122	20240605	160329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-170	5	-5.42	10536074485	3536522	111.36	3115	3120	2915	4075	2195	3135	2979.30	4.46	95453	3345	3240	3165	3060	2985	3202	3022	175	940	500	2000	5	1	34909199	1035	1482.50	0.86	12	10.13	2.00	3451.00	4745	20240521	-37.51	1240	20231026	139.11	4745	-37.51	20240521	1279	131.82	20240311	4745	-37.51	20240521	1240	139.11	20231026	2.22	N	024840	500	174 억	1557968	N	N	N	N
123	20240605	150330	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	-160	5	-5.10	9917649060	3328000	104.79	3115	3120	2915	4075	2195	3135	2980.04	4.46	101842	3345	3240	3165	3060	2985	3202	3022	175	940	500	2000	5	1	34909199	1039	1487.50	0.86	12	9.53	2.00	3451.00	4745	20240521	-37.30	1240	20231026	139.92	4745	-37.30	20240521	1279	132.60	20240311	4745	-37.30	20240521	1240	139.92	20231026	2.22	N	024840	500	174 억	1557968	N	N	N	N
124	20240605	140329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-170	5	-5.42	9045991605	3034483	95.55	3115	3120	2915	4075	2195	3135	2981.04	4.46	133018	3345	3240	3165	3060	2985	3202	3022	175	940	500	2000	5	1	34909199	1035	1482.50	0.86	12	8.69	2.00	3451.00	4745	20240521	-37.51	1240	20231026	139.11	4745	-37.51	20240521	1279	131.82	20240311	4745	-37.51	20240521	1240	139.11	20231026	2.22	N	024840	500	174 억	1557968	N	N	N	N
125	20240605	130331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-165	5	-5.26	8243667275	2762996	87.00	3115	3120	2915	4075	2195	3135	2983.57	4.46	104274	3345	3240	3165	3060	2985	3202	3022	175	940	500	2000	5	1	34909199	1037	1485.00	0.86	12	7.91	2.00	3451.00	4745	20240521	-37.41	1240	20231026	139.52	4745	-37.41	20240521	1279	132.21	20240311	4745	-37.41	20240521	1240	139.52	20231026	2.22	N	024840	500	174 억	1557968	N	N	N	N
126	20240605	120330	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-165	5	-5.26	7818014495	2619223	82.47	3115	3120	2915	4075	2195	3135	2984.83	4.46	104858	3345	3240	3165	3060	2985	3202	3022	175	940	500	2000	5	1	34909199	1037	1485.00	0.86	12	7.50	2.00	3451.00	4745	20240521	-37.41	1240	20231026	139.52	4745	-37.41	20240521	1279	132.21	20240311	4745	-37.41	20240521	1240	139.52	20231026	2.22	N	024840	500	174 억	1557968	N	N	N	N
127	20240605	110331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-185	5	-5.90	7078644915	2369496	74.61	3115	3120	2915	4075	2195	3135	2987.38	4.46	71699	3345	3240	3165	3060	2985	3202	3022	175	940	500	2000	5	1	34909199	1030	1475.00	0.85	12	6.79	2.00	3451.00	4745	20240521	-37.83	1240	20231026	137.90	4745	-37.83	20240521	1279	130.65	20240311	4745	-37.83	20240521	1240	137.90	20231026	2.22	N	024840	500	174 억	1557968	N	N	N	N
128	20240605	100331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-165	5	-5.26	5525751500	1847761	58.18	3115	3120	2915	4075	2195	3135	2990.47	4.46	60392	3345	3240	3165	3060	2985	3202	3022	175	940	500	2000	5	1	34909199	1037	1485.00	0.86	12	5.29	2.00	3451.00	4745	20240521	-37.41	1240	20231026	139.52	4745	-37.41	20240521	1279	132.21	20240311	4745	-37.41	20240521	1240	139.52	20231026	2.22	N	024840	500	174 억	1557968	N	N	N	N
129	20240605	090330	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	-65	5	-2.07	626586565	203223	6.40	3115	3120	3050	4075	2195	3135	3083.12	4.46	-17599	3345	3240	3165	3060	2985	3202	3022	175	940	500	2000	5	1	34909199	1072	1535.00	0.89	12	0.58	2.00	3451.00	4745	20240521	-35.30	1240	20231026	147.58	4745	-35.30	20240521	1279	140.03	20240311	4745	-35.30	20240521	1240	147.58	20231026	2.22	N	024840	500	174 억	1557968	N	N	N	N
130	20240604	160327	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	-105	5	-3.24	9631888805	3062684	84.42	3235	3270	3090	4210	2270	3240	3144.24	3.22	455029	3413	3326	3258	3171	3103	3292	3137	171	970	500	2070	5	1	34290179	1075	1567.50	0.91	12	8.93	2.00	3451.00	4745	20240521	-33.93	1240	20231026	152.82	4745	-33.93	20240521	1279	145.11	20240311	4745	-33.93	20240521	1240	152.82	20231026	2.18	N	024840	500	171 억	1104468	N	N	N	N
131	20240604	150328	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-140	5	-4.32	8857357805	2814315	77.57	3235	3270	3090	4210	2270	3240	3146.48	3.22	408923	3413	3326	3258	3171	3103	3292	3137	171	970	500	2070	5	1	34290179	1063	1550.00	0.90	12	8.21	2.00	3451.00	4745	20240521	-34.67	1240	20231026	150.00	4745	-34.67	20240521	1279	142.38	20240311	4745	-34.67	20240521	1240	150.00	20231026	2.18	N	024840	500	171 억	1104468	N	N	N	N
132	20240604	140329	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	-130	5	-4.01	7371451425	2335882	64.38	3235	3270	3105	4210	2270	3240	3154.90	3.22	305985	3413	3326	3258	3171	3103	3292	3137	171	970	500	2070	5	1	34290179	1066	1555.00	0.90	12	6.81	2.00	3451.00	4745	20240521	-34.46	1240	20231026	150.81	4745	-34.46	20240521	1279	143.16	20240311	4745	-34.46	20240521	1240	150.81	20231026	2.18	N	024840	500	171 억	1104468	N	N	N	N
133	20240604	130327	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	-105	5	-3.24	6698074465	2119927	58.43	3235	3270	3110	4210	2270	3240	3158.69	3.22	275674	3413	3326	3258	3171	3103	3292	3137	171	970	500	2070	5	1	34290179	1075	1567.50	0.91	12	6.18	2.00	3451.00	4745	20240521	-33.93	1240	20231026	152.82	4745	-33.93	20240521	1279	145.11	20240311	4745	-33.93	20240521	1240	152.82	20231026	2.18	N	024840	500	171 억	1104468	N	N	N	N
134	20240604	120326	57	100.00	KOSDAQ	금속	N	N	N	N	N	3145	-95	5	-2.93	6296514670	1991680	54.90	3235	3270	3110	4210	2270	3240	3160.48	3.22	258171	3413	3326	3258	3171	3103	3292	3137	171	970	500	2070	5	1	34290179	1078	1572.50	0.91	12	5.81	2.00	3451.00	4745	20240521	-33.72	1240	20231026	153.63	4745	-33.72	20240521	1279	145.90	20240311	4745	-33.72	20240521	1240	153.63	20231026	2.18	N	024840	500	171 억	1104468	N	N	N	N
135	20240604	110326	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	-90	5	-2.78	5557997895	1756210	48.41	3235	3270	3110	4210	2270	3240	3163.76	3.22	217916	3413	3326	3258	3171	3103	3292	3137	171	970	500	2070	5	1	34290179	1080	1575.00	0.91	12	5.12	2.00	3451.00	4745	20240521	-33.61	1240	20231026	154.03	4745	-33.61	20240521	1279	146.29	20240311	4745	-33.61	20240521	1240	154.03	20231026	2.18	N	024840	500	171 억	1104468	N	N	N	N
136	20240604	100326	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	-90	5	-2.78	4682939170	1478586	40.75	3235	3270	3110	4210	2270	3240	3166.01	3.22	197900	3413	3326	3258	3171	3103	3292	3137	171	970	500	2070	5	1	34290179	1080	1575.00	0.91	12	4.31	2.00	3451.00	4745	20240521	-33.61	1240	20231026	154.03	4745	-33.61	20240521	1279	146.29	20240311	4745	-33.61	20240521	1240	154.03	20231026	2.18	N	024840	500	171 억	1104468	N	N	N	N
137	20240604	090329	57	100.00	KOSDAQ	금속	N	N	N	N	N	3220	-20	5	-0.62	783612925	242076	6.67	3235	3270	3210	4210	2270	3240	3236.74	3.22	-71466	3413	3326	3258	3171	3103	3292	3137	171	970	500	2070	5	1	34290179	1104	1610.00	0.93	12	0.71	2.00	3451.00	4745	20240521	-32.14	1240	20231026	159.68	4745	-32.14	20240521	1279	151.76	20240311	4745	-32.14	20240521	1240	159.68	20231026	2.18	N	024840	500	171 억	1104468	N	N	N	N
138	20240603	160324	57	100.00	KOSDAQ	금속	N	N	N	N	N	3240	-125	5	-3.71	11289106865	3483263	87.08	3270	3345	3190	4370	2360	3365	3240.90	2.27	327117	3531	3447	3351	3267	3171	3400	3220	171	1005	500	2150	5	1	34290179	1111	1620.00	0.94	12	10.16	2.00	3451.00	4745	20240521	-31.72	1240	20231026	161.29	4745	-31.72	20240521	1279	153.32	20240311	4745	-31.72	20240521	1240	161.29	20231026	2.09	N	024840	500	171 억	777840	N	N	N	N
139	20240603	150325	57	100.00	KOSDAQ	금속	N	N	N	N	N	3220	-145	5	-4.31	10483431170	3233524	80.84	3270	3345	3190	4370	2360	3365	3242.04	2.27	328864	3531	3447	3351	3267	3171	3400	3220	171	1005	500	2150	5	1	34290179	1104	1610.00	0.93	12	9.43	2.00	3451.00	4745	20240521	-32.14	1240	20231026	159.68	4745	-32.14	20240521	1279	151.76	20240311	4745	-32.14	20240521	1240	159.68	20231026	2.09	N	024840	500	171 억	777840	N	N	N	N
140	20240603	140324	57	100.00	KOSDAQ	금속	N	N	N	N	N	3235	-130	5	-3.86	9421244995	2903731	72.59	3270	3345	3190	4370	2360	3365	3244.46	2.27	235325	3531	3447	3351	3267	3171	3400	3220	171	1005	500	2150	5	1	34290179	1109	1617.50	0.94	12	8.47	2.00	3451.00	4745	20240521	-31.82	1240	20231026	160.89	4745	-31.82	20240521	1279	152.93	20240311	4745	-31.82	20240521	1240	160.89	20231026	2.09	N	024840	500	171 억	777840	N	N	N	N
141	20240603	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	3225	-140	5	-4.16	8627426165	2657512	66.44	3270	3345	3190	4370	2360	3365	3246.35	2.27	184643	3531	3447	3351	3267	3171	3400	3220	171	1005	500	2150	5	1	34290179	1106	1612.50	0.93	12	7.75	2.00	3451.00	4745	20240521	-32.03	1240	20231026	160.08	4745	-32.03	20240521	1279	152.15	20240311	4745	-32.03	20240521	1240	160.08	20231026	2.09	N	024840	500	171 억	777840	N	N	N	N
142	20240603	120324	57	100.00	KOSDAQ	금속	N	N	N	N	N	3235	-130	5	-3.86	7843579700	2413975	60.35	3270	3345	3190	4370	2360	3365	3249.15	2.27	149599	3531	3447	3351	3267	3171	3400	3220	171	1005	500	2150	5	1	34290179	1109	1617.50	0.94	12	7.04	2.00	3451.00	4745	20240521	-31.82	1240	20231026	160.89	4745	-31.82	20240521	1279	152.93	20240311	4745	-31.82	20240521	1240	160.89	20231026	2.09	N	024840	500	171 억	777840	N	N	N	N
143	20240603	110322	57	100.00	KOSDAQ	금속	N	N	N	N	N	3205	-160	5	-4.75	7257198100	2231833	55.80	3270	3345	3190	4370	2360	3365	3251.59	2.27	100667	3531	3447	3351	3267	3171	3400	3220	171	1005	500	2150	5	1	34290179	1099	1602.50	0.93	12	6.51	2.00	3451.00	4745	20240521	-32.46	1240	20231026	158.47	4745	-32.46	20240521	1279	150.59	20240311	4745	-32.46	20240521	1240	158.47	20231026	2.09	N	024840	500	171 억	777840	N	N	N	N
144	20240603	100322	57	100.00	KOSDAQ	금속	N	N	N	N	N	3225	-140	5	-4.16	5070635650	1557464	38.94	3270	3345	3200	4370	2360	3365	3255.58	2.27	70255	3531	3447	3351	3267	3171	3400	3220	171	1005	500	2150	5	1	34290179	1106	1612.50	0.93	12	4.54	2.00	3451.00	4745	20240521	-32.03	1240	20231026	160.08	4745	-32.03	20240521	1279	152.15	20240311	4745	-32.03	20240521	1240	160.08	20231026	2.09	N	024840	500	171 억	777840	N	N	N	N
145	20240603	090321	57	100.00	KOSDAQ	금속	N	N	N	N	N	3265	-100	5	-2.97	1011797090	308786	7.72	3270	3305	3260	4370	2360	3365	3276.20	2.27	31796	3531	3447	3351	3267	3171	3400	3220	171	1005	500	2150	5	1	34290179	1120	1632.50	0.95	12	0.90	2.00	3451.00	4745	20240521	-31.19	1240	20231026	163.31	4745	-31.19	20240521	1279	155.28	20240311	4745	-31.19	20240521	1240	163.31	20231026	2.09	N	024840	500	171 억	777840	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History