KissMeData/100130/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 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	160801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	5	2	0.17	110791090	38083	102.16	2925	2925	2900	3785	2045	2915	2909.18	1.77	323	2945	2930	2915	2900	2885	2922	2892	286	870	500	2040	5	1	57143000	1669	-5.52	0.69	12	0.07	-529.00	4216.00	4440	20230622	-34.23	2630	20231006	11.03	3705	-21.19	20240116	2745	6.38	20240306	4340	-32.72	20230628	2630	11.03	20231006	1.27	N	100130	500	285 억	1014185	N	N	0	N	N
3	20240628	150812	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2910	-5	5	-0.17	74290005	25545	68.53	2925	2925	2900	3785	2045	2915	2908.20	1.77	224	2945	2930	2915	2900	2885	2922	2892	286	870	500	2040	5	1	57143000	1663	-5.50	0.69	12	0.04	-529.00	4216.00	4440	20230622	-34.46	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	4340	-32.95	20230628	2630	10.65	20231006	1.27	N	100130	500	285 억	1014185	N	N	0	N	N
4	20240628	140811	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2915	0	3	0.00	65640425	22574	60.56	2925	2925	2900	3785	2045	2915	2907.79	1.77	139	2945	2930	2915	2900	2885	2922	2892	286	870	500	2040	5	1	57143000	1666	-5.51	0.69	12	0.04	-529.00	4216.00	4440	20230622	-34.35	2630	20231006	10.84	3705	-21.32	20240116	2745	6.19	20240306	4340	-32.83	20230628	2630	10.84	20231006	1.27	N	100130	500	285 억	1014185	N	N	0	N	N
5	20240628	130811	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2905	-10	5	-0.34	62327845	21436	57.50	2925	2925	2900	3785	2045	2915	2907.62	1.77	76	2945	2930	2915	2900	2885	2922	2892	286	870	500	2040	5	1	57143000	1660	-5.49	0.69	12	0.04	-529.00	4216.00	4440	20230622	-34.57	2630	20231006	10.46	3705	-21.59	20240116	2745	5.83	20240306	4340	-33.06	20230628	2630	10.46	20231006	1.27	N	100130	500	285 억	1014185	N	N	0	N	N
6	20240628	120810	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2915	0	3	0.00	48433570	16662	44.70	2925	2925	2900	3785	2045	2915	2906.83	1.77	-255	2945	2930	2915	2900	2885	2922	2892	286	870	500	2040	5	1	57143000	1666	-5.51	0.69	12	0.03	-529.00	4216.00	4440	20230622	-34.35	2630	20231006	10.84	3705	-21.32	20240116	2745	6.19	20240306	4340	-32.83	20230628	2630	10.84	20231006	1.27	N	100130	500	285 억	1014185	N	N	0	N	N
7	20240628	110757	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2905	-10	5	-0.34	43611460	15003	40.25	2925	2925	2900	3785	2045	2915	2906.85	1.77	-276	2945	2930	2915	2900	2885	2922	2892	286	870	500	2040	5	1	57143000	1660	-5.49	0.69	12	0.03	-529.00	4216.00	4440	20230622	-34.57	2630	20231006	10.46	3705	-21.59	20240116	2745	5.83	20240306	4340	-33.06	20230628	2630	10.46	20231006	1.27	N	100130	500	285 억	1014185	N	N	0	N	N
8	20240628	100753	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2910	-5	5	-0.17	34405180	11838	31.76	2925	2925	2900	3785	2045	2915	2906.33	1.77	-276	2945	2930	2915	2900	2885	2922	2892	286	870	500	2040	5	1	57143000	1663	-5.50	0.69	12	0.02	-529.00	4216.00	4440	20230622	-34.46	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	4340	-32.95	20230628	2630	10.65	20231006	1.27	N	100130	500	285 억	1014185	N	N	0	N	N
9	20240628	090755	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	5	2	0.17	1451395	497	1.33	2925	2925	2915	3785	2045	2915	2920.31	1.77	9	2945	2930	2915	2900	2885	2922	2892	286	870	500	2040	5	1	57143000	1669	-5.52	0.69	12	0.00	-529.00	4216.00	4440	20230622	-34.23	2630	20231006	11.03	3705	-21.19	20240116	2745	6.38	20240306	4340	-32.72	20230628	2630	11.03	20231006	1.27	N	100130	500	285 억	1014185	N	N	0	N	N
10	20240627	160749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2915	-5	5	-0.17	108031840	37098	94.57	2930	2930	2900	3795	2045	2920	2912.06	1.78	-5491	2973	2946	2923	2896	2873	2960	2910	286	875	500	2040	5	1	57143000	1666	-5.51	0.69	12	0.06	-529.00	4216.00	4540	20230621	-35.79	2630	20231006	10.84	3705	-21.32	20240116	2745	6.19	20240306	4340	-32.83	20230628	2630	10.84	20231006	1.27	N	100130	500	285 억	1019447	N	N	0	N	N
11	20240627	150756	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2905	-15	5	-0.51	85201110	29254	74.58	2930	2930	2900	3795	2045	2920	2912.46	1.78	-5458	2973	2946	2923	2896	2873	2960	2910	286	875	500	2040	5	1	57143000	1660	-5.49	0.69	12	0.05	-529.00	4216.00	4540	20230621	-36.01	2630	20231006	10.46	3705	-21.59	20240116	2745	5.83	20240306	4340	-33.06	20230628	2630	10.46	20231006	1.27	N	100130	500	285 억	1019447	N	N	0	N	N
12	20240627	140753	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2905	-15	5	-0.51	71441105	24521	62.51	2930	2930	2900	3795	2045	2920	2913.47	1.78	-5421	2973	2946	2923	2896	2873	2960	2910	286	875	500	2040	5	1	57143000	1660	-5.49	0.69	12	0.04	-529.00	4216.00	4540	20230621	-36.01	2630	20231006	10.46	3705	-21.59	20240116	2745	5.83	20240306	4340	-33.06	20230628	2630	10.46	20231006	1.27	N	100130	500	285 억	1019447	N	N	0	N	N
13	20240627	130752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2905	-15	5	-0.51	66605365	22856	58.27	2930	2930	2900	3795	2045	2920	2914.13	1.78	-5387	2973	2946	2923	2896	2873	2960	2910	286	875	500	2040	5	1	57143000	1660	-5.49	0.69	12	0.04	-529.00	4216.00	4540	20230621	-36.01	2630	20231006	10.46	3705	-21.59	20240116	2745	5.83	20240306	4340	-33.06	20230628	2630	10.46	20231006	1.27	N	100130	500	285 억	1019447	N	N	0	N	N
14	20240627	120755	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2900	-20	5	-0.68	62992485	21613	55.10	2930	2930	2900	3795	2045	2920	2914.56	1.78	-5301	2973	2946	2923	2896	2873	2960	2910	286	875	500	2040	5	1	57143000	1657	-5.48	0.69	12	0.04	-529.00	4216.00	4540	20230621	-36.12	2630	20231006	10.27	3705	-21.73	20240116	2745	5.65	20240306	4340	-33.18	20230628	2630	10.27	20231006	1.27	N	100130	500	285 억	1019447	N	N	0	N	N
15	20240627	110755	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2915	-5	5	-0.17	44866065	15383	39.22	2930	2930	2905	3795	2045	2920	2916.60	1.78	-3222	2973	2946	2923	2896	2873	2960	2910	286	875	500	2040	5	1	57143000	1666	-5.51	0.69	12	0.03	-529.00	4216.00	4540	20230621	-35.79	2630	20231006	10.84	3705	-21.32	20240116	2745	6.19	20240306	4340	-32.83	20230628	2630	10.84	20231006	1.27	N	100130	500	285 억	1019447	N	N	0	N	N
16	20240627	100754	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2925	5	2	0.17	26778535	9176	23.39	2930	2930	2910	3795	2045	2920	2918.32	1.78	-1970	2973	2946	2923	2896	2873	2960	2910	286	875	500	2040	5	1	57143000	1671	-5.53	0.69	12	0.02	-529.00	4216.00	4540	20230621	-35.57	2630	20231006	11.22	3705	-21.05	20240116	2745	6.56	20240306	4340	-32.60	20230628	2630	11.22	20231006	1.27	N	100130	500	285 억	1019447	N	N	0	N	N
17	20240627	090753	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	0	3	0.00	2001045	685	1.75	2930	2930	2920	3795	2045	2920	2921.23	1.78	-602	2973	2946	2923	2896	2873	2960	2910	286	875	500	2040	5	1	57143000	1669	-5.52	0.69	12	0.00	-529.00	4216.00	4540	20230621	-35.68	2630	20231006	11.03	3705	-21.19	20240116	2745	6.38	20240306	4340	-32.72	20230628	2630	11.03	20231006	1.27	N	100130	500	285 억	1019447	N	N	0	N	N
18	20240626	160751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	-10	5	-0.34	113013905	38762	94.45	2915	2950	2900	3805	2055	2930	2915.55	1.80	-6424	2963	2946	2928	2911	2893	2937	2902	286	875	500	2050	5	1	57143000	1669	-5.52	0.69	12	0.07	-529.00	4216.00	4705	20230620	-37.94	2630	20231006	11.03	3705	-21.19	20240116	2745	6.38	20240306	4400	-33.64	20230626	2630	11.03	20231006	1.27	N	100130	500	285 억	1025871	N	N	91	N	N
19	20240626	150754	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2910	-20	5	-0.68	93651915	32124	78.27	2915	2950	2900	3805	2055	2930	2915.33	1.80	-5742	2963	2946	2928	2911	2893	2937	2902	286	875	500	2050	5	1	57143000	1663	-5.50	0.69	12	0.06	-529.00	4216.00	4705	20230620	-38.15	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	4400	-33.86	20230626	2630	10.65	20231006	1.27	N	100130	500	285 억	1025871	N	N	91	N	N
20	20240626	140751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2900	-30	5	-1.02	88917015	30496	74.31	2915	2950	2900	3805	2055	2930	2915.69	1.80	-5436	2963	2946	2928	2911	2893	2937	2902	286	875	500	2050	5	1	57143000	1657	-5.48	0.69	12	0.05	-529.00	4216.00	4705	20230620	-38.36	2630	20231006	10.27	3705	-21.73	20240116	2745	5.65	20240306	4400	-34.09	20230626	2630	10.27	20231006	1.27	N	100130	500	285 억	1025871	N	N	91	N	N
21	20240626	130753	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	-10	5	-0.34	58464035	20016	48.77	2915	2950	2910	3805	2055	2930	2920.87	1.80	-4211	2963	2946	2928	2911	2893	2937	2902	286	875	500	2050	5	1	57143000	1669	-5.52	0.69	12	0.04	-529.00	4216.00	4705	20230620	-37.94	2630	20231006	11.03	3705	-21.19	20240116	2745	6.38	20240306	4400	-33.64	20230626	2630	11.03	20231006	1.27	N	100130	500	285 억	1025871	N	N	91	N	N
22	20240626	120752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2910	-20	5	-0.68	46469605	15899	38.74	2915	2950	2910	3805	2055	2930	2922.80	1.80	-2208	2963	2946	2928	2911	2893	2937	2902	286	875	500	2050	5	1	57143000	1663	-5.50	0.69	12	0.03	-529.00	4216.00	4705	20230620	-38.15	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	4400	-33.86	20230626	2630	10.65	20231006	1.27	N	100130	500	285 억	1025871	N	N	91	N	N
23	20240626	110753	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	-10	5	-0.34	32376290	11068	26.97	2915	2950	2915	3805	2055	2930	2925.22	1.80	-563	2963	2946	2928	2911	2893	2937	2902	286	875	500	2050	5	1	57143000	1669	-5.52	0.69	12	0.02	-529.00	4216.00	4705	20230620	-37.94	2630	20231006	11.03	3705	-21.19	20240116	2745	6.38	20240306	4400	-33.64	20230626	2630	11.03	20231006	1.27	N	100130	500	285 억	1025871	N	N	91	N	N
24	20240626	100751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	0	3	0.00	24668105	8429	20.54	2915	2950	2915	3805	2055	2930	2926.58	1.80	425	2963	2946	2928	2911	2893	2937	2902	286	875	500	2050	5	1	57143000	1674	-5.54	0.69	12	0.01	-529.00	4216.00	4705	20230620	-37.73	2630	20231006	11.41	3705	-20.92	20240116	2745	6.74	20240306	4400	-33.41	20230626	2630	11.41	20231006	1.27	N	100130	500	285 억	1025871	N	N	91	N	N
25	20240626	090753	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2950	20	2	0.68	10462300	3571	8.70	2915	2950	2915	3805	2055	2930	2929.80	1.80	800	2963	2946	2928	2911	2893	2937	2902	286	875	500	2050	5	1	57143000	1686	-5.58	0.70	12	0.01	-529.00	4216.00	4705	20230620	-37.30	2630	20231006	12.17	3705	-20.38	20240116	2745	7.47	20240306	4400	-32.95	20230626	2630	12.17	20231006	1.27	N	100130	500	285 억	1025871	N	N	91	N	N
26	20240625	160751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	-5	5	-0.17	117323940	40203	82.99	2945	2945	2910	3815	2055	2935	2918.21	1.80	-1365	2985	2960	2935	2910	2885	2947	2897	286	880	500	2050	5	1	57143000	1674	-5.54	0.69	12	0.07	-529.00	4216.00	4705	20230620	-37.73	2630	20231006	11.41	3705	-20.92	20240116	2745	6.74	20240306	4400	-33.41	20230626	2630	11.41	20231006	1.27	N	100130	500	285 억	1027193	N	N	91	N	N
27	20240625	150747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2910	-25	5	-0.85	88635890	30396	62.75	2945	2945	2910	3815	2055	2935	2916.04	1.80	-1255	2985	2960	2935	2910	2885	2947	2897	286	880	500	2050	5	1	57143000	1663	-5.50	0.69	12	0.05	-529.00	4216.00	4705	20230620	-38.15	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	4400	-33.86	20230626	2630	10.65	20231006	1.27	N	100130	500	285 억	1027193	N	N	27	N	N
28	20240625	140751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	-15	5	-0.51	81545640	27962	57.72	2945	2945	2910	3815	2055	2935	2916.30	1.80	-1255	2985	2960	2935	2910	2885	2947	2897	286	880	500	2050	5	1	57143000	1669	-5.52	0.69	12	0.05	-529.00	4216.00	4705	20230620	-37.94	2630	20231006	11.03	3705	-21.19	20240116	2745	6.38	20240306	4400	-33.64	20230626	2630	11.03	20231006	1.27	N	100130	500	285 억	1027193	N	N	27	N	N
29	20240625	130752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2910	-25	5	-0.85	67736915	23219	47.93	2945	2945	2910	3815	2055	2935	2917.31	1.80	-1255	2985	2960	2935	2910	2885	2947	2897	286	880	500	2050	5	1	57143000	1663	-5.50	0.69	12	0.04	-529.00	4216.00	4705	20230620	-38.15	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	4400	-33.86	20230626	2630	10.65	20231006	1.27	N	100130	500	285 억	1027193	N	N	27	N	N
30	20240625	120754	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	-15	5	-0.51	52962485	18146	37.46	2945	2945	2915	3815	2055	2935	2918.69	1.80	-1255	2985	2960	2935	2910	2885	2947	2897	286	880	500	2050	5	1	57143000	1669	-5.52	0.69	12	0.03	-529.00	4216.00	4705	20230620	-37.94	2630	20231006	11.03	3705	-21.19	20240116	2745	6.38	20240306	4400	-33.64	20230626	2630	11.03	20231006	1.27	N	100130	500	285 억	1027193	N	N	27	N	N
31	20240625	110753	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	-15	5	-0.51	40311920	13807	28.50	2945	2945	2915	3815	2055	2935	2919.67	1.80	-1255	2985	2960	2935	2910	2885	2947	2897	286	880	500	2050	5	1	57143000	1669	-5.52	0.69	12	0.02	-529.00	4216.00	4705	20230620	-37.94	2630	20231006	11.03	3705	-21.19	20240116	2745	6.38	20240306	4400	-33.64	20230626	2630	11.03	20231006	1.27	N	100130	500	285 억	1027193	N	N	27	N	N
32	20240625	100751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2925	-10	5	-0.34	23062145	7893	16.29	2945	2945	2915	3815	2055	2935	2921.85	1.80	-719	2985	2960	2935	2910	2885	2947	2897	286	880	500	2050	5	1	57143000	1671	-5.53	0.69	12	0.01	-529.00	4216.00	4705	20230620	-37.83	2630	20231006	11.22	3705	-21.05	20240116	2745	6.56	20240306	4400	-33.52	20230626	2630	11.22	20231006	1.27	N	100130	500	285 억	1027193	N	N	27	N	N
33	20240625	090751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2925	-10	5	-0.34	2372445	810	1.67	2945	2945	2920	3815	2055	2935	2928.94	1.80	-85	2985	2960	2935	2910	2885	2947	2897	286	880	500	2050	5	1	57143000	1671	-5.53	0.69	12	0.00	-529.00	4216.00	4705	20230620	-37.83	2630	20231006	11.22	3705	-21.05	20240116	2745	6.56	20240306	4400	-33.52	20230626	2630	11.22	20231006	1.27	N	100130	500	285 억	1027193	N	N	27	N	N
34	20240624	160748	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2935	-25	5	-0.84	141266700	48264	56.43	2960	2960	2910	3845	2075	2960	2926.92	1.80	-4680	2996	2977	2946	2927	2896	2987	2937	286	885	500	2070	5	1	57143000	1677	-5.55	0.70	12	0.08	-529.00	4216.00	4705	20230620	-37.62	2630	20231006	11.60	3705	-20.78	20240116	2745	6.92	20240306	4400	-33.30	20230626	2630	11.60	20231006	1.27	N	100130	500	285 억	1031202	N	N	27	N	N
35	20240624	150749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	-30	5	-1.01	124238895	42460	49.64	2960	2960	2910	3845	2075	2960	2926.02	1.80	-4269	2996	2977	2946	2927	2896	2987	2937	286	885	500	2070	5	1	57143000	1674	-5.54	0.69	12	0.07	-529.00	4216.00	4705	20230620	-37.73	2630	20231006	11.41	3705	-20.92	20240116	2745	6.74	20240306	4400	-33.41	20230626	2630	11.41	20231006	1.27	N	100130	500	285 억	1031202	N	N	110	N	N
36	20240624	140750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	-40	5	-1.35	115713955	39543	46.23	2960	2960	2910	3845	2075	2960	2926.28	1.80	-4090	2996	2977	2946	2927	2896	2987	2937	286	885	500	2070	5	1	57143000	1669	-5.52	0.69	12	0.07	-529.00	4216.00	4705	20230620	-37.94	2630	20231006	11.03	3705	-21.19	20240116	2745	6.38	20240306	4400	-33.64	20230626	2630	11.03	20231006	1.27	N	100130	500	285 억	1031202	N	N	110	N	N
37	20240624	130747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2925	-35	5	-1.18	101357560	34636	40.50	2960	2960	2910	3845	2075	2960	2926.36	1.80	-2231	2996	2977	2946	2927	2896	2987	2937	286	885	500	2070	5	1	57143000	1671	-5.53	0.69	12	0.06	-529.00	4216.00	4705	20230620	-37.83	2630	20231006	11.22	3705	-21.05	20240116	2745	6.56	20240306	4400	-33.52	20230626	2630	11.22	20231006	1.27	N	100130	500	285 억	1031202	N	N	110	N	N
38	20240624	120749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	-40	5	-1.35	93825710	32057	37.48	2960	2960	2910	3845	2075	2960	2926.84	1.80	-2229	2996	2977	2946	2927	2896	2987	2937	286	885	500	2070	5	1	57143000	1669	-5.52	0.69	12	0.06	-529.00	4216.00	4705	20230620	-37.94	2630	20231006	11.03	3705	-21.19	20240116	2745	6.38	20240306	4400	-33.64	20230626	2630	11.03	20231006	1.27	N	100130	500	285 억	1031202	N	N	110	N	N
39	20240624	110751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	-40	5	-1.35	86055295	29391	34.36	2960	2960	2910	3845	2075	2960	2927.95	1.80	-2210	2996	2977	2946	2927	2896	2987	2937	286	885	500	2070	5	1	57143000	1669	-5.52	0.69	12	0.05	-529.00	4216.00	4705	20230620	-37.94	2630	20231006	11.03	3705	-21.19	20240116	2745	6.38	20240306	4400	-33.64	20230626	2630	11.03	20231006	1.27	N	100130	500	285 억	1031202	N	N	110	N	N
40	20240624	100748	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2935	-25	5	-0.84	41661895	14220	16.63	2960	2960	2925	3845	2075	2960	2929.81	1.80	1280	2996	2977	2946	2927	2896	2987	2937	286	885	500	2070	5	1	57143000	1677	-5.55	0.70	12	0.02	-529.00	4216.00	4705	20230620	-37.62	2630	20231006	11.60	3705	-20.78	20240116	2745	6.92	20240306	4400	-33.30	20230626	2630	11.60	20231006	1.27	N	100130	500	285 억	1031202	N	N	110	N	N
41	20240624	090749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	-30	5	-1.01	16369670	5582	6.53	2960	2960	2925	3845	2075	2960	2932.58	1.80	-194	2996	2977	2946	2927	2896	2987	2937	286	885	500	2070	5	1	57143000	1674	-5.54	0.69	12	0.01	-529.00	4216.00	4705	20230620	-37.73	2630	20231006	11.41	3705	-20.92	20240116	2745	6.74	20240306	4400	-33.41	20230626	2630	11.41	20231006	1.27	N	100130	500	285 억	1031202	N	N	110	N	N
42	20240621	160723	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2960	35	2	1.20	242794110	82468	201.25	2915	2965	2915	3800	2050	2925	2944.05	1.78	12500	2948	2936	2913	2901	2878	2942	2907	286	875	500	2040	5	1	57143000	1691	-5.60	0.70	12	0.14	-529.00	4216.00	4705	20230620	-37.09	2630	20231006	12.55	3705	-20.11	20240116	2745	7.83	20240306	4540	-34.80	20230621	2630	12.55	20231006	1.27	N	100130	500	285 억	1018804	N	N	110	N	N
43	20240621	150723	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2950	25	2	0.85	180052335	61260	149.49	2915	2955	2915	3800	2050	2925	2939.15	1.78	13779	2948	2936	2913	2901	2878	2942	2907	286	875	500	2040	5	1	57143000	1686	-5.58	0.70	12	0.11	-529.00	4216.00	4705	20230620	-37.30	2630	20231006	12.17	3705	-20.38	20240116	2745	7.47	20240306	4540	-35.02	20230621	2630	12.17	20231006	1.27	N	100130	500	285 억	1018804	N	N	3	N	N
44	20240621	140723	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2935	10	2	0.34	105416920	35910	87.63	2915	2950	2915	3800	2050	2925	2935.59	1.78	2747	2948	2936	2913	2901	2878	2942	2907	286	875	500	2040	5	1	57143000	1677	-5.55	0.70	12	0.06	-529.00	4216.00	4705	20230620	-37.62	2630	20231006	11.60	3705	-20.78	20240116	2745	6.92	20240306	4540	-35.35	20230621	2630	11.60	20231006	1.27	N	100130	500	285 억	1018804	N	N	3	N	N
45	20240621	130725	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2945	20	2	0.68	72394965	24666	60.19	2915	2950	2915	3800	2050	2925	2935.01	1.78	2277	2948	2936	2913	2901	2878	2942	2907	286	875	500	2040	5	1	57143000	1683	-5.57	0.70	12	0.04	-529.00	4216.00	4705	20230620	-37.41	2630	20231006	11.98	3705	-20.51	20240116	2745	7.29	20240306	4540	-35.13	20230621	2630	11.98	20231006	1.27	N	100130	500	285 억	1018804	N	N	3	N	N
46	20240621	120727	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2935	10	2	0.34	39055705	13329	32.53	2915	2945	2915	3800	2050	2925	2930.13	1.78	2617	2948	2936	2913	2901	2878	2942	2907	286	875	500	2040	5	1	57143000	1677	-5.55	0.70	12	0.02	-529.00	4216.00	4705	20230620	-37.62	2630	20231006	11.60	3705	-20.78	20240116	2745	6.92	20240306	4540	-35.35	20230621	2630	11.60	20231006	1.27	N	100130	500	285 억	1018804	N	N	3	N	N
47	20240621	110724	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	5	2	0.17	35648855	12165	29.69	2915	2945	2915	3800	2050	2925	2930.44	1.78	2752	2948	2936	2913	2901	2878	2942	2907	286	875	500	2040	5	1	57143000	1674	-5.54	0.69	12	0.02	-529.00	4216.00	4705	20230620	-37.73	2630	20231006	11.41	3705	-20.92	20240116	2745	6.74	20240306	4540	-35.46	20230621	2630	11.41	20231006	1.27	N	100130	500	285 억	1018804	N	N	3	N	N
48	20240621	100722	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2940	15	2	0.51	22925715	7833	19.12	2915	2940	2915	3800	2050	2925	2926.81	1.78	2367	2948	2936	2913	2901	2878	2942	2907	286	875	500	2040	5	1	57143000	1680	-5.56	0.70	12	0.01	-529.00	4216.00	4705	20230620	-37.51	2630	20231006	11.79	3705	-20.65	20240116	2745	7.10	20240306	4540	-35.24	20230621	2630	11.79	20231006	1.27	N	100130	500	285 억	1018804	N	N	3	N	N
49	20240621	090727	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2915	-10	5	-0.34	2142525	735	1.79	2915	2915	2915	3800	2050	2925	2915.00	1.78	8	2948	2936	2913	2901	2878	2942	2907	286	875	500	2040	5	1	57143000	1666	-5.51	0.69	12	0.00	-529.00	4216.00	4705	20230620	-38.04	2630	20231006	10.84	3705	-21.32	20240116	2745	6.19	20240306	4540	-35.79	20230621	2630	10.84	20231006	1.27	N	100130	500	285 억	1018804	N	N	3	N	N
50	20240620	160720	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2925	30	2	1.04	118544830	40675	40.90	2895	2925	2890	3760	2030	2895	2914.24	1.78	1694	2921	2907	2891	2877	2861	2910	2880	286	865	500	2020	5	1	57143000	1671	-5.53	0.69	12	0.07	-529.00	4216.00	4705	20230620	-37.83	2630	20231006	11.22	3705	-21.05	20240116	2745	6.56	20240306	4705	-37.83	20230620	2630	11.22	20231006	1.27	N	100130	500	285 억	1017110	N	N	3	N	N
51	20240620	150721	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2915	20	2	0.69	83739715	28766	28.92	2895	2925	2890	3760	2030	2895	2911.07	1.78	1129	2921	2907	2891	2877	2861	2910	2880	286	865	500	2020	5	1	57143000	1666	-5.51	0.69	12	0.05	-529.00	4216.00	4705	20230620	-38.04	2630	20231006	10.84	3705	-21.32	20240116	2745	6.19	20240306	4705	-38.04	20230620	2630	10.84	20231006	1.27	N	100130	500	285 억	1017110	N	N	13	N	N
52	20240620	140722	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2915	20	2	0.69	77436725	26602	26.75	2895	2925	2890	3760	2030	2895	2910.94	1.78	1129	2921	2907	2891	2877	2861	2910	2880	286	865	500	2020	5	1	57143000	1666	-5.51	0.69	12	0.05	-529.00	4216.00	4705	20230620	-38.04	2630	20231006	10.84	3705	-21.32	20240116	2745	6.19	20240306	4705	-38.04	20230620	2630	10.84	20231006	1.27	N	100130	500	285 억	1017110	N	N	13	N	N
53	20240620	130722	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2915	20	2	0.69	64515310	22167	22.29	2895	2925	2890	3760	2030	2895	2910.42	1.78	1156	2921	2907	2891	2877	2861	2910	2880	286	865	500	2020	5	1	57143000	1666	-5.51	0.69	12	0.04	-529.00	4216.00	4705	20230620	-38.04	2630	20231006	10.84	3705	-21.32	20240116	2745	6.19	20240306	4705	-38.04	20230620	2630	10.84	20231006	1.27	N	100130	500	285 억	1017110	N	N	13	N	N
54	20240620	120721	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2910	15	2	0.52	55757050	19159	19.26	2895	2925	2890	3760	2030	2895	2910.23	1.78	1156	2921	2907	2891	2877	2861	2910	2880	286	865	500	2020	5	1	57143000	1663	-5.50	0.69	12	0.03	-529.00	4216.00	4705	20230620	-38.15	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	4705	-38.15	20230620	2630	10.65	20231006	1.27	N	100130	500	285 억	1017110	N	N	13	N	N
55	20240620	110723	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2910	15	2	0.52	46463695	15963	16.05	2895	2925	2890	3760	2030	2895	2910.71	1.78	395	2921	2907	2891	2877	2861	2910	2880	286	865	500	2020	5	1	57143000	1663	-5.50	0.69	12	0.03	-529.00	4216.00	4705	20230620	-38.15	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	4705	-38.15	20230620	2630	10.65	20231006	1.27	N	100130	500	285 억	1017110	N	N	13	N	N
56	20240620	100721	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2915	20	2	0.69	29658300	10189	10.25	2895	2925	2890	3760	2030	2895	2910.82	1.78	391	2921	2907	2891	2877	2861	2910	2880	286	865	500	2020	5	1	57143000	1666	-5.51	0.69	12	0.02	-529.00	4216.00	4705	20230620	-38.04	2630	20231006	10.84	3705	-21.32	20240116	2745	6.19	20240306	4705	-38.04	20230620	2630	10.84	20231006	1.27	N	100130	500	285 억	1017110	N	N	13	N	N
57	20240620	090729	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2895	0	3	0.00	2961585	1023	1.03	2895	2895	2895	3760	2030	2895	2895.00	1.78	-32	2921	2907	2891	2877	2861	2910	2880	286	865	500	2020	5	1	57143000	1654	-5.47	0.69	12	0.00	-529.00	4216.00	4705	20230620	-38.47	2630	20231006	10.08	3705	-21.86	20240116	2745	5.46	20240306	4705	-38.47	20230620	2630	10.08	20231006	1.27	N	100130	500	285 억	1017110	N	N	13	N	N
58	20240619	160719	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2895	-10	5	-0.34	286843930	99354	126.81	2895	2905	2875	3775	2035	2905	2887.07	1.78	2062	2951	2927	2911	2887	2871	2920	2880	286	870	500	2030	5	1	57143000	1654	-5.47	0.69	12	0.17	-529.00	4216.00	4705	20230620	-38.47	2630	20231006	10.08	3705	-21.86	20240116	2745	5.46	20240306	4705	-38.47	20230620	2630	10.08	20231006	1.27	N	100130	500	285 억	1015249	N	N	13	N	N
59	20240619	150717	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2885	-20	5	-0.69	239061515	82787	105.67	2895	2905	2880	3775	2035	2905	2887.67	1.78	933	2951	2927	2911	2887	2871	2920	2880	286	870	500	2030	5	1	57143000	1649	-5.45	0.68	12	0.14	-529.00	4216.00	4705	20230620	-38.68	2630	20231006	9.70	3705	-22.13	20240116	2745	5.10	20240306	4705	-38.68	20230620	2630	9.70	20231006	1.27	N	100130	500	285 억	1015249	N	N	0	N	N
60	20240619	140724	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2885	-20	5	-0.69	214640910	74315	94.85	2895	2905	2880	3775	2035	2905	2888.26	1.78	704	2951	2927	2911	2887	2871	2920	2880	286	870	500	2030	5	1	57143000	1649	-5.45	0.68	12	0.13	-529.00	4216.00	4705	20230620	-38.68	2630	20231006	9.70	3705	-22.13	20240116	2745	5.10	20240306	4705	-38.68	20230620	2630	9.70	20231006	1.27	N	100130	500	285 억	1015249	N	N	0	N	N
61	20240619	130715	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2890	-15	5	-0.52	173681025	60118	76.73	2895	2905	2880	3775	2035	2905	2889.00	1.78	-200	2951	2927	2911	2887	2871	2920	2880	286	870	500	2030	5	1	57143000	1651	-5.46	0.69	12	0.11	-529.00	4216.00	4705	20230620	-38.58	2630	20231006	9.89	3705	-22.00	20240116	2745	5.28	20240306	4705	-38.58	20230620	2630	9.89	20231006	1.27	N	100130	500	285 억	1015249	N	N	0	N	N
62	20240619	120718	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2900	-5	5	-0.17	100225475	34706	44.30	2895	2905	2880	3775	2035	2905	2887.84	1.78	-266	2951	2927	2911	2887	2871	2920	2880	286	870	500	2030	5	1	57143000	1657	-5.48	0.69	12	0.06	-529.00	4216.00	4705	20230620	-38.36	2630	20231006	10.27	3705	-21.73	20240116	2745	5.65	20240306	4705	-38.36	20230620	2630	10.27	20231006	1.27	N	100130	500	285 억	1015249	N	N	0	N	N
63	20240619	110719	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2890	-15	5	-0.52	88137270	30523	38.96	2895	2905	2880	3775	2035	2905	2887.57	1.78	-56	2951	2927	2911	2887	2871	2920	2880	286	870	500	2030	5	1	57143000	1651	-5.46	0.69	12	0.05	-529.00	4216.00	4705	20230620	-38.58	2630	20231006	9.89	3705	-22.00	20240116	2745	5.28	20240306	4705	-38.58	20230620	2630	9.89	20231006	1.27	N	100130	500	285 억	1015249	N	N	0	N	N
64	20240619	100720	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2885	-20	5	-0.69	63752280	22064	28.16	2895	2905	2880	3775	2035	2905	2889.43	1.78	-156	2951	2927	2911	2887	2871	2920	2880	286	870	500	2030	5	1	57143000	1649	-5.45	0.68	12	0.04	-529.00	4216.00	4705	20230620	-38.68	2630	20231006	9.70	3705	-22.13	20240116	2745	5.10	20240306	4705	-38.68	20230620	2630	9.70	20231006	1.27	N	100130	500	285 억	1015249	N	N	0	N	N
65	20240619	090727	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2905	0	3	0.00	7773295	2684	3.43	2895	2905	2895	3775	2035	2905	2896.16	1.78	-306	2951	2927	2911	2887	2871	2920	2880	286	870	500	2030	5	1	57143000	1660	-5.49	0.69	12	0.00	-529.00	4216.00	4705	20230620	-38.26	2630	20231006	10.46	3705	-21.59	20240116	2745	5.83	20240306	4705	-38.26	20230620	2630	10.46	20231006	1.27	N	100130	500	285 억	1015249	N	N	0	N	N
66	20240618	160714	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2905	-20	5	-0.68	224095375	77129	101.62	2925	2935	2895	3800	2050	2925	2905.46	1.79	-8827	2975	2950	2925	2900	2875	2937	2887	286	875	500	2040	5	1	57143000	1660	-5.49	0.69	12	0.13	-529.00	4216.00	4705	20230620	-38.26	2630	20231006	10.46	3705	-21.59	20240116	2745	5.83	20240306	4705	-38.26	20230620	2630	10.46	20231006	1.29	N	100130	500	285 억	1024076	N	N	0	N	N
67	20240618	150713	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2905	-20	5	-0.68	183206600	63041	83.06	2925	2935	2895	3800	2050	2925	2906.15	1.79	-7668	2975	2950	2925	2900	2875	2937	2887	286	875	500	2040	5	1	57143000	1660	-5.49	0.69	12	0.11	-529.00	4216.00	4705	20230620	-38.26	2630	20231006	10.46	3705	-21.59	20240116	2745	5.83	20240306	4705	-38.26	20230620	2630	10.46	20231006	1.29	N	100130	500	285 억	1024076	N	N	0	N	N
68	20240618	140714	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2910	-15	5	-0.51	144770960	49800	65.61	2925	2935	2895	3800	2050	2925	2907.05	1.79	-6955	2975	2950	2925	2900	2875	2937	2887	286	875	500	2040	5	1	57143000	1663	-5.50	0.69	12	0.09	-529.00	4216.00	4705	20230620	-38.15	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	4705	-38.15	20230620	2630	10.65	20231006	1.29	N	100130	500	285 억	1024076	N	N	0	N	N
69	20240618	130718	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2905	-20	5	-0.68	140028815	48167	63.46	2925	2935	2895	3800	2050	2925	2907.15	1.79	-6575	2975	2950	2925	2900	2875	2937	2887	286	875	500	2040	5	1	57143000	1660	-5.49	0.69	12	0.08	-529.00	4216.00	4705	20230620	-38.26	2630	20231006	10.46	3705	-21.59	20240116	2745	5.83	20240306	4705	-38.26	20230620	2630	10.46	20231006	1.29	N	100130	500	285 억	1024076	N	N	0	N	N
70	20240618	120718	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2905	-20	5	-0.68	116848870	40179	52.94	2925	2935	2895	3800	2050	2925	2908.21	1.79	-5886	2975	2950	2925	2900	2875	2937	2887	286	875	500	2040	5	1	57143000	1660	-5.49	0.69	12	0.07	-529.00	4216.00	4705	20230620	-38.26	2630	20231006	10.46	3705	-21.59	20240116	2745	5.83	20240306	4705	-38.26	20230620	2630	10.46	20231006	1.29	N	100130	500	285 억	1024076	N	N	0	N	N
71	20240618	110715	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2900	-25	5	-0.85	94813605	32578	42.92	2925	2935	2900	3800	2050	2925	2910.36	1.79	-5253	2975	2950	2925	2900	2875	2937	2887	286	875	500	2040	5	1	57143000	1657	-5.48	0.69	12	0.06	-529.00	4216.00	4705	20230620	-38.36	2630	20231006	10.27	3705	-21.73	20240116	2745	5.65	20240306	4705	-38.36	20230620	2630	10.27	20231006	1.29	N	100130	500	285 억	1024076	N	N	0	N	N
72	20240618	100715	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2910	-15	5	-0.51	38502160	13183	17.37	2925	2935	2905	3800	2050	2925	2920.59	1.79	-3764	2975	2950	2925	2900	2875	2937	2887	286	875	500	2040	5	1	57143000	1663	-5.50	0.69	12	0.02	-529.00	4216.00	4705	20230620	-38.15	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	4705	-38.15	20230620	2630	10.65	20231006	1.29	N	100130	500	285 억	1024076	N	N	0	N	N
73	20240618	090722	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2925	0	3	0.00	6196460	2118	2.79	2925	2930	2920	3800	2050	2925	2925.62	1.79	676	2975	2950	2925	2900	2875	2937	2887	286	875	500	2040	5	1	57143000	1671	-5.53	0.69	12	0.00	-529.00	4216.00	4705	20230620	-37.83	2630	20231006	11.22	3705	-21.05	20240116	2745	6.56	20240306	4705	-37.83	20230620	2630	11.22	20231006	1.29	N	100130	500	285 억	1024076	N	N	0	N	N
74	20240617	160710	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2925	0	3	0.00	220756265	75695	44.87	2950	2950	2900	3800	2050	2925	2916.37	1.80	-8895	3031	2977	2946	2892	2861	2962	2877	286	875	500	2040	5	1	57143000	1671	-5.53	0.69	12	0.13	-529.00	4216.00	4705	20230620	-37.83	2630	20231006	11.22	3705	-21.05	20240116	2745	6.56	20240306	4705	-37.83	20230620	2630	11.22	20231006	1.30	N	100130	500	285 억	1027868	N	N	188	N	N
75	20240617	150715	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2910	-15	5	-0.51	188709085	64703	38.36	2950	2950	2905	3800	2050	2925	2916.54	1.80	-7825	3031	2977	2946	2892	2861	2962	2877	286	875	500	2040	5	1	57143000	1663	-5.50	0.69	12	0.11	-529.00	4216.00	4705	20230620	-38.15	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	4705	-38.15	20230620	2630	10.65	20231006	1.30	N	100130	500	285 억	1027868	N	N	188	N	N
76	20240617	140708	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2910	-15	5	-0.51	168322060	57687	34.20	2950	2950	2905	3800	2050	2925	2917.85	1.80	-6759	3031	2977	2946	2892	2861	2962	2877	286	875	500	2040	5	1	57143000	1663	-5.50	0.69	12	0.10	-529.00	4216.00	4705	20230620	-38.15	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	4705	-38.15	20230620	2630	10.65	20231006	1.30	N	100130	500	285 억	1027868	N	N	188	N	N
77	20240617	130708	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2910	-15	5	-0.51	157878965	54094	32.07	2950	2950	2905	3800	2050	2925	2918.60	1.80	-5739	3031	2977	2946	2892	2861	2962	2877	286	875	500	2040	5	1	57143000	1663	-5.50	0.69	12	0.09	-529.00	4216.00	4705	20230620	-38.15	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	4705	-38.15	20230620	2630	10.65	20231006	1.30	N	100130	500	285 억	1027868	N	N	188	N	N
78	20240617	120709	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2905	-20	5	-0.68	139865835	47895	28.39	2950	2950	2905	3800	2050	2925	2920.26	1.80	-4719	3031	2977	2946	2892	2861	2962	2877	286	875	500	2040	5	1	57143000	1660	-5.49	0.69	12	0.08	-529.00	4216.00	4705	20230620	-38.26	2630	20231006	10.46	3705	-21.59	20240116	2745	5.83	20240306	4705	-38.26	20230620	2630	10.46	20231006	1.30	N	100130	500	285 억	1027868	N	N	188	N	N
79	20240617	110702	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2915	-10	5	-0.34	114436060	39151	23.21	2950	2950	2910	3800	2050	2925	2922.94	1.80	-1455	3031	2977	2946	2892	2861	2962	2877	286	875	500	2040	5	1	57143000	1666	-5.51	0.69	12	0.07	-529.00	4216.00	4705	20230620	-38.04	2630	20231006	10.84	3705	-21.32	20240116	2745	6.19	20240306	4705	-38.04	20230620	2630	10.84	20231006	1.30	N	100130	500	285 억	1027868	N	N	188	N	N
80	20240617	100703	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	5	2	0.17	35878365	12232	7.25	2950	2950	2925	3800	2050	2925	2933.16	1.80	-492	3031	2977	2946	2892	2861	2962	2877	286	875	500	2040	5	1	57143000	1674	-5.54	0.69	12	0.02	-529.00	4216.00	4705	20230620	-37.73	2630	20231006	11.41	3705	-20.92	20240116	2745	6.74	20240306	4705	-37.73	20230620	2630	11.41	20231006	1.30	N	100130	500	285 억	1027868	N	N	188	N	N
81	20240617	090708	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2935	10	2	0.34	9342820	3179	1.88	2950	2950	2925	3800	2050	2925	2938.92	1.80	33	3031	2977	2946	2892	2861	2962	2877	286	875	500	2040	5	1	57143000	1677	-5.55	0.70	12	0.01	-529.00	4216.00	4705	20230620	-37.62	2630	20231006	11.60	3705	-20.78	20240116	2745	6.92	20240306	4705	-37.62	20230620	2630	11.60	20231006	1.30	N	100130	500	285 억	1027868	N	N	188	N	N
82	20240614	160607	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2925	-70	5	-2.34	484233540	164233	241.18	2995	3000	2915	3890	2100	2995	2948.53	1.82	-49869	3038	3016	2998	2976	2958	3007	2967	286	895	500	2090	5	1	57143000	1671	-5.53	0.69	12	0.29	-529.00	4216.00	4705	20230620	-37.83	2630	20231006	11.22	3705	-21.05	20240116	2745	6.56	20240306	4705	-37.83	20230620	2630	11.22	20231006	1.30	N	100130	500	285 억	1040376	N	N	188	N	N
83	20240614	150609	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2925	-70	5	-2.34	435876150	147706	216.91	2995	3000	2915	3890	2100	2995	2950.97	1.82	-40318	3038	3016	2998	2976	2958	3007	2967	286	895	500	2090	5	1	57143000	1671	-5.53	0.69	12	0.26	-529.00	4216.00	4705	20230620	-37.83	2630	20231006	11.22	3705	-21.05	20240116	2745	6.56	20240306	4705	-37.83	20230620	2630	11.22	20231006	1.30	N	100130	500	285 억	1040376	N	N	66	N	N
84	20240614	140608	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2925	-70	5	-2.34	364386565	123256	181.00	2995	3000	2925	3890	2100	2995	2956.34	1.82	-32744	3038	3016	2998	2976	2958	3007	2967	286	895	500	2090	5	1	57143000	1671	-5.53	0.69	12	0.22	-529.00	4216.00	4705	20230620	-37.83	2630	20231006	11.22	3705	-21.05	20240116	2745	6.56	20240306	4705	-37.83	20230620	2630	11.22	20231006	1.30	N	100130	500	285 억	1040376	N	N	66	N	N
85	20240614	130607	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2940	-55	5	-1.84	293764740	99199	145.68	2995	3000	2940	3890	2100	2995	2961.37	1.82	-23981	3038	3016	2998	2976	2958	3007	2967	286	895	500	2090	5	1	57143000	1680	-5.56	0.70	12	0.17	-529.00	4216.00	4705	20230620	-37.51	2630	20231006	11.79	3705	-20.65	20240116	2745	7.10	20240306	4705	-37.51	20230620	2630	11.79	20231006	1.30	N	100130	500	285 억	1040376	N	N	66	N	N
86	20240614	120613	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2955	-40	5	-1.34	222447575	74991	110.13	2995	3000	2950	3890	2100	2995	2966.32	1.82	-18077	3038	3016	2998	2976	2958	3007	2967	286	895	500	2090	5	1	57143000	1689	-5.59	0.70	12	0.13	-529.00	4216.00	4705	20230620	-37.19	2630	20231006	12.36	3705	-20.24	20240116	2745	7.65	20240306	4705	-37.19	20230620	2630	12.36	20231006	1.30	N	100130	500	285 억	1040376	N	N	66	N	N
87	20240614	110657	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2975	-20	5	-0.67	114086060	38361	56.33	2995	3000	2965	3890	2100	2995	2974.01	1.82	6332	3038	3016	2998	2976	2958	3007	2967	286	895	500	2090	5	1	57143000	1700	-5.62	0.71	12	0.07	-529.00	4216.00	4705	20230620	-36.77	2630	20231006	13.12	3705	-19.70	20240116	2745	8.38	20240306	4705	-36.77	20230620	2630	13.12	20231006	1.30	N	100130	500	285 억	1040376	N	N	66	N	N
88	20240614	100654	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2975	-20	5	-0.67	52409820	17609	25.86	2995	3000	2970	3890	2100	2995	2976.31	1.82	-1847	3038	3016	2998	2976	2958	3007	2967	286	895	500	2090	5	1	57143000	1700	-5.62	0.71	12	0.03	-529.00	4216.00	4705	20230620	-36.77	2630	20231006	13.12	3705	-19.70	20240116	2745	8.38	20240306	4705	-36.77	20230620	2630	13.12	20231006	1.30	N	100130	500	285 억	1040376	N	N	66	N	N
89	20240614	090658	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2990	-5	5	-0.17	3943825	1317	1.93	2995	3000	2990	3890	2100	2995	2994.55	1.82	0	3038	3016	2998	2976	2958	3007	2967	286	895	500	2090	5	1	57143000	1709	-5.65	0.71	12	0.00	-529.00	4216.00	4705	20230620	-36.45	2630	20231006	13.69	3705	-19.30	20240116	2745	8.93	20240306	4705	-36.45	20230620	2630	13.69	20231006	1.30	N	100130	500	285 억	1040376	N	N	66	N	N
90	20240613	160649	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2995	-15	5	-0.50	203666530	68010	143.89	3010	3020	2980	3910	2110	3010	2994.65	1.82	-737	3026	3017	3006	2997	2986	3022	3002	286	900	500	2100	5	1	57143000	1711	-5.66	0.71	12	0.12	-529.00	4216.00	4855	20230607	-38.31	2630	20231006	13.88	3705	-19.16	20240116	2745	9.11	20240306	4705	-36.34	20230620	2630	13.88	20231006	1.29	N	100130	500	285 억	1041105	N	N	66	N	N
91	20240613	150701	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2985	-25	5	-0.83	168254920	56165	118.83	3010	3020	2980	3910	2110	3010	2995.73	1.82	595	3026	3017	3006	2997	2986	3022	3002	286	900	500	2100	5	1	57143000	1706	-5.64	0.71	12	0.10	-529.00	4216.00	4855	20230607	-38.52	2630	20231006	13.50	3705	-19.43	20240116	2745	8.74	20240306	4705	-36.56	20230620	2630	13.50	20231006	1.29	N	100130	500	285 억	1041105	N	N	954	N	N
92	20240613	140654	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2990	-20	5	-0.66	118588035	39531	83.64	3010	3020	2990	3910	2110	3010	2999.87	1.82	-369	3026	3017	3006	2997	2986	3022	3002	286	900	500	2100	5	1	57143000	1709	-5.65	0.71	12	0.07	-529.00	4216.00	4855	20230607	-38.41	2630	20231006	13.69	3705	-19.30	20240116	2745	8.93	20240306	4705	-36.45	20230620	2630	13.69	20231006	1.29	N	100130	500	285 억	1041105	N	N	954	N	N
93	20240613	130653	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2990	-20	5	-0.66	102407995	34125	72.20	3010	3020	2990	3910	2110	3010	3000.97	1.82	-324	3026	3017	3006	2997	2986	3022	3002	286	900	500	2100	5	1	57143000	1709	-5.65	0.71	12	0.06	-529.00	4216.00	4855	20230607	-38.41	2630	20231006	13.69	3705	-19.30	20240116	2745	8.93	20240306	4705	-36.45	20230620	2630	13.69	20231006	1.29	N	100130	500	285 억	1041105	N	N	954	N	N
94	20240613	120656	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2995	-15	5	-0.50	72948385	24276	51.36	3010	3020	2995	3910	2110	3010	3004.96	1.82	1577	3026	3017	3006	2997	2986	3022	3002	286	900	500	2100	5	1	57143000	1711	-5.66	0.71	12	0.04	-529.00	4216.00	4855	20230607	-38.31	2630	20231006	13.88	3705	-19.16	20240116	2745	9.11	20240306	4705	-36.34	20230620	2630	13.88	20231006	1.29	N	100130	500	285 억	1041105	N	N	954	N	N
95	20240613	110649	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3000	-10	5	-0.33	51382320	17081	36.14	3010	3020	3000	3910	2110	3010	3008.16	1.82	1485	3026	3017	3006	2997	2986	3022	3002	286	900	500	2100	5	1	57143000	1714	-5.67	0.71	12	0.03	-529.00	4216.00	4855	20230607	-38.21	2630	20231006	14.07	3705	-19.03	20240116	2745	9.29	20240306	4705	-36.24	20230620	2630	14.07	20231006	1.29	N	100130	500	285 억	1041105	N	N	954	N	N
96	20240613	100648	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3020	10	2	0.33	28022815	9311	19.70	3010	3020	3005	3910	2110	3010	3009.65	1.82	1169	3026	3017	3006	2997	2986	3022	3002	286	900	500	2100	5	1	57143000	1726	-5.71	0.72	12	0.02	-529.00	4216.00	4855	20230607	-37.80	2630	20231006	14.83	3705	-18.49	20240116	2745	10.02	20240306	4705	-35.81	20230620	2630	14.83	20231006	1.29	N	100130	500	285 억	1041105	N	N	954	N	N
97	20240613	090658	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3015	5	2	0.17	2593520	861	1.82	3010	3015	3010	3910	2110	3010	3012.22	1.82	-101	3026	3017	3006	2997	2986	3022	3002	286	900	500	2100	5	1	57143000	1723	-5.70	0.72	12	0.00	-529.00	4216.00	4855	20230607	-37.90	2630	20231006	14.64	3705	-18.62	20240116	2745	9.84	20240306	4705	-35.92	20230620	2630	14.64	20231006	1.29	N	100130	500	285 억	1041105	N	N	954	N	N
98	20240612	160643	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3010	15	2	0.50	138596270	46157	57.04	3005	3015	2995	3890	2100	2995	3002.69	1.82	1354	3068	3031	3003	2966	2938	3050	2985	286	895	500	2090	5	1	57143000	1720	-5.69	0.71	12	0.08	-529.00	4216.00	4855	20230607	-38.00	2630	20231006	14.45	3705	-18.76	20240116	2745	9.65	20240306	4705	-36.03	20230620	2630	14.45	20231006	1.30	N	100130	500	285 억	1039452	N	N	954	N	N
99	20240612	150653	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2995	0	3	0.00	115565820	38499	47.58	3005	3015	2995	3890	2100	2995	3001.79	1.82	803	3068	3031	3003	2966	2938	3050	2985	286	895	500	2090	5	1	57143000	1711	-5.66	0.71	12	0.07	-529.00	4216.00	4855	20230607	-38.31	2630	20231006	13.88	3705	-19.16	20240116	2745	9.11	20240306	4705	-36.34	20230620	2630	13.88	20231006	1.30	N	100130	500	285 억	1039452	N	N	0	N	N
100	20240612	140647	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3005	10	2	0.33	105118940	35018	43.27	3005	3015	2995	3890	2100	2995	3001.85	1.82	835	3068	3031	3003	2966	2938	3050	2985	286	895	500	2090	5	1	57143000	1717	-5.68	0.71	12	0.06	-529.00	4216.00	4855	20230607	-38.11	2630	20231006	14.26	3705	-18.89	20240116	2745	9.47	20240306	4705	-36.13	20230620	2630	14.26	20231006	1.30	N	100130	500	285 억	1039452	N	N	0	N	N
101	20240612	130649	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3000	5	2	0.17	90655475	30196	37.32	3005	3015	2995	3890	2100	2995	3002.23	1.82	724	3068	3031	3003	2966	2938	3050	2985	286	895	500	2090	5	1	57143000	1714	-5.67	0.71	12	0.05	-529.00	4216.00	4855	20230607	-38.21	2630	20231006	14.07	3705	-19.03	20240116	2745	9.29	20240306	4705	-36.24	20230620	2630	14.07	20231006	1.30	N	100130	500	285 억	1039452	N	N	0	N	N
102	20240612	120645	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3005	10	2	0.33	78730400	26225	32.41	3005	3015	2995	3890	2100	2995	3002.11	1.82	1982	3068	3031	3003	2966	2938	3050	2985	286	895	500	2090	5	1	57143000	1717	-5.68	0.71	12	0.05	-529.00	4216.00	4855	20230607	-38.11	2630	20231006	14.26	3705	-18.89	20240116	2745	9.47	20240306	4705	-36.13	20230620	2630	14.26	20231006	1.30	N	100130	500	285 억	1039452	N	N	0	N	N
103	20240612	110645	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3000	5	2	0.17	63738900	21234	26.24	3005	3015	2995	3890	2100	2995	3001.74	1.82	2876	3068	3031	3003	2966	2938	3050	2985	286	895	500	2090	5	1	57143000	1714	-5.67	0.71	12	0.04	-529.00	4216.00	4855	20230607	-38.21	2630	20231006	14.07	3705	-19.03	20240116	2745	9.29	20240306	4705	-36.24	20230620	2630	14.07	20231006	1.30	N	100130	500	285 억	1039452	N	N	0	N	N
104	20240612	100648	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3015	20	2	0.67	42026705	13999	17.30	3005	3015	2995	3890	2100	2995	3002.12	1.82	2830	3068	3031	3003	2966	2938	3050	2985	286	895	500	2090	5	1	57143000	1723	-5.70	0.72	12	0.02	-529.00	4216.00	4855	20230607	-37.90	2630	20231006	14.64	3705	-18.62	20240116	2745	9.84	20240306	4705	-35.92	20230620	2630	14.64	20231006	1.30	N	100130	500	285 억	1039452	N	N	0	N	N
105	20240612	090647	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3005	10	2	0.33	625030	208	0.26	3005	3005	3005	3890	2100	2995	3005.00	1.82	0	3068	3031	3003	2966	2938	3050	2985	286	895	500	2090	5	1	57143000	1717	-5.68	0.71	12	0.00	-529.00	4216.00	4855	20230607	-38.11	2630	20231006	14.26	3705	-18.89	20240116	2745	9.47	20240306	4705	-36.13	20230620	2630	14.26	20231006	1.30	N	100130	500	285 억	1039452	N	N	0	N	N
106	20240610	160640	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2995	20	2	0.67	174858005	58908	37.88	2970	2995	2945	3865	2085	2975	2968.16	1.80	8885	3068	3021	2988	2941	2908	3005	2925	286	890	500	2080	5	1	57143000	1711	-5.66	0.71	12	0.10	-529.00	4216.00	4855	20230607	-38.31	2630	20231006	13.88	3705	-19.16	20240116	2745	9.11	20240306	4705	-36.34	20230620	2630	13.88	20231006	1.29	N	100130	500	285 억	1026645	N	N	90	N	N
107	20240610	150648	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2995	20	2	0.67	150749675	50854	32.70	2970	2995	2945	3865	2085	2975	2964.36	1.80	9716	3068	3021	2988	2941	2908	3005	2925	286	890	500	2080	5	1	57143000	1711	-5.66	0.71	12	0.09	-529.00	4216.00	4855	20230607	-38.31	2630	20231006	13.88	3705	-19.16	20240116	2745	9.11	20240306	4705	-36.34	20230620	2630	13.88	20231006	1.29	N	100130	500	285 억	1026645	N	N	17	N	N
108	20240610	140643	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2975	0	3	0.00	118547415	40064	25.76	2970	2975	2945	3865	2085	2975	2958.95	1.80	4466	3068	3021	2988	2941	2908	3005	2925	286	890	500	2080	5	1	57143000	1700	-5.62	0.71	12	0.07	-529.00	4216.00	4855	20230607	-38.72	2630	20231006	13.12	3705	-19.70	20240116	2745	8.38	20240306	4705	-36.77	20230620	2630	13.12	20231006	1.29	N	100130	500	285 억	1026645	N	N	17	N	N
109	20240610	130641	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2965	-10	5	-0.34	101146365	34200	21.99	2970	2975	2945	3865	2085	2975	2957.50	1.80	3280	3068	3021	2988	2941	2908	3005	2925	286	890	500	2080	5	1	57143000	1694	-5.60	0.70	12	0.06	-529.00	4216.00	4855	20230607	-38.93	2630	20231006	12.74	3705	-19.97	20240116	2745	8.01	20240306	4705	-36.98	20230620	2630	12.74	20231006	1.29	N	100130	500	285 억	1026645	N	N	17	N	N
110	20240610	120642	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2955	-20	5	-0.67	92524545	31293	20.12	2970	2975	2945	3865	2085	2975	2956.72	1.80	2558	3068	3021	2988	2941	2908	3005	2925	286	890	500	2080	5	1	57143000	1689	-5.59	0.70	12	0.05	-529.00	4216.00	4855	20230607	-39.13	2630	20231006	12.36	3705	-20.24	20240116	2745	7.65	20240306	4705	-37.19	20230620	2630	12.36	20231006	1.29	N	100130	500	285 억	1026645	N	N	17	N	N
111	20240610	110645	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2955	-20	5	-0.67	83409145	28213	18.14	2970	2975	2945	3865	2085	2975	2956.41	1.80	2563	3068	3021	2988	2941	2908	3005	2925	286	890	500	2080	5	1	57143000	1689	-5.59	0.70	12	0.05	-529.00	4216.00	4855	20230607	-39.13	2630	20231006	12.36	3705	-20.24	20240116	2745	7.65	20240306	4705	-37.19	20230620	2630	12.36	20231006	1.29	N	100130	500	285 억	1026645	N	N	17	N	N
112	20240610	100641	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2960	-15	5	-0.50	48690025	16447	10.58	2970	2975	2945	3865	2085	2975	2960.42	1.80	2793	3068	3021	2988	2941	2908	3005	2925	286	890	500	2080	5	1	57143000	1691	-5.60	0.70	12	0.03	-529.00	4216.00	4855	20230607	-39.03	2630	20231006	12.55	3705	-20.11	20240116	2745	7.83	20240306	4705	-37.09	20230620	2630	12.55	20231006	1.29	N	100130	500	285 억	1026645	N	N	17	N	N
113	20240610	090648	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2950	-25	5	-0.84	10953045	3707	2.38	2970	2970	2945	3865	2085	2975	2954.69	1.80	938	3068	3021	2988	2941	2908	3005	2925	286	890	500	2080	5	1	57143000	1686	-5.58	0.70	12	0.01	-529.00	4216.00	4855	20230607	-39.24	2630	20231006	12.17	3705	-20.38	20240116	2745	7.47	20240306	4705	-37.30	20230620	2630	12.17	20231006	1.29	N	100130	500	285 억	1026645	N	N	17	N	N
114	20240607	160704	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2975	-45	5	-1.49	442040065	148094	52.50	3030	3035	2955	3925	2115	3020	2984.89	1.85	-30351	3140	3080	3030	2970	2920	3055	2945	286	905	500	2110	5	1	57143000	1700	-5.62	0.71	12	0.26	-529.00	4216.00	4855	20230607	-38.72	2630	20231006	13.12	3705	-19.70	20240116	2745	8.38	20240306	4855	-38.72	20230607	2630	13.12	20231006	1.29	N	100130	500	285 억	1056971	N	N	17	N	N
115	20240607	150710	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2960	-60	5	-1.99	409318120	137068	48.59	3030	3035	2955	3925	2115	3020	2986.24	1.85	-25848	3140	3080	3030	2970	2920	3055	2945	286	905	500	2110	5	1	57143000	1691	-5.60	0.70	12	0.24	-529.00	4216.00	4855	20230607	-39.03	2630	20231006	12.55	3705	-20.11	20240116	2745	7.83	20240306	4855	-39.03	20230607	2630	12.55	20231006	1.29	N	100130	500	285 억	1056971	N	N	42104	N	N
116	20240607	140704	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2970	-50	5	-1.66	354821055	118672	42.07	3030	3035	2960	3925	2115	3020	2989.93	1.85	-24869	3140	3080	3030	2970	2920	3055	2945	286	905	500	2110	5	1	57143000	1697	-5.61	0.70	12	0.21	-529.00	4216.00	4855	20230607	-38.83	2630	20231006	12.93	3705	-19.84	20240116	2745	8.20	20240306	4855	-38.83	20230607	2630	12.93	20231006	1.29	N	100130	500	285 억	1056971	N	N	42104	N	N
117	20240607	130659	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2980	-40	5	-1.32	275756625	92055	32.63	3030	3035	2970	3925	2115	3020	2995.56	1.85	-17567	3140	3080	3030	2970	2920	3055	2945	286	905	500	2110	5	1	57143000	1703	-5.63	0.71	12	0.16	-529.00	4216.00	4855	20230607	-38.62	2630	20231006	13.31	3705	-19.57	20240116	2745	8.56	20240306	4855	-38.62	20230607	2630	13.31	20231006	1.29	N	100130	500	285 억	1056971	N	N	42104	N	N
118	20240607	120705	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2980	-40	5	-1.32	252742235	84340	29.90	3030	3035	2970	3925	2115	3020	2996.71	1.85	-16618	3140	3080	3030	2970	2920	3055	2945	286	905	500	2110	5	1	57143000	1703	-5.63	0.71	12	0.15	-529.00	4216.00	4855	20230607	-38.62	2630	20231006	13.31	3705	-19.57	20240116	2745	8.56	20240306	4855	-38.62	20230607	2630	13.31	20231006	1.29	N	100130	500	285 억	1056971	N	N	42104	N	N
119	20240607	110657	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2985	-35	5	-1.16	216491120	72179	25.59	3030	3035	2970	3925	2115	3020	2999.36	1.85	-15245	3140	3080	3030	2970	2920	3055	2945	286	905	500	2110	5	1	57143000	1706	-5.64	0.71	12	0.13	-529.00	4216.00	4855	20230607	-38.52	2630	20231006	13.50	3705	-19.43	20240116	2745	8.74	20240306	4855	-38.52	20230607	2630	13.50	20231006	1.29	N	100130	500	285 억	1056971	N	N	42104	N	N
120	20240607	100705	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3000	-20	5	-0.66	121322050	40302	14.29	3030	3035	3000	3925	2115	3020	3010.32	1.85	-4871	3140	3080	3030	2970	2920	3055	2945	286	905	500	2110	5	1	57143000	1714	-5.67	0.71	12	0.07	-529.00	4216.00	4855	20230607	-38.21	2630	20231006	14.07	3705	-19.03	20240116	2745	9.29	20240306	4855	-38.21	20230607	2630	14.07	20231006	1.29	N	100130	500	285 억	1056971	N	N	42104	N	N
121	20240607	090703	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3015	-5	5	-0.17	2234820	739	0.26	3030	3035	3015	3925	2115	3020	3024.11	1.85	-158	3140	3080	3030	2970	2920	3055	2945	286	905	500	2110	5	1	57143000	1723	-5.70	0.72	12	0.00	-529.00	4216.00	4855	20230607	-37.90	2630	20231006	14.64	3705	-18.62	20240116	2745	9.84	20240306	4855	-37.90	20230607	2630	14.64	20231006	1.29	N	100130	500	285 억	1056971	N	N	42104	N	N
122	20240605	160702	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3020	-50	5	-1.63	848284995	281522	125.09	3090	3090	2980	3990	2150	3070	3013.20	1.87	-13046	3316	3192	3131	3007	2946	3162	2977	286	920	500	2140	5	1	57143000	1726	-5.71	0.72	12	0.49	-529.00	4216.00	4855	20230607	-37.80	2630	20231006	14.83	3705	-18.49	20240116	2745	10.02	20240306	4855	-37.80	20230607	2630	14.83	20231006	1.30	N	100130	500	285 억	1069996	N	N	42104	N	N
123	20240605	150658	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3005	-65	5	-2.12	801222790	265920	118.15	3090	3090	2980	3990	2150	3070	3013.02	1.87	-18242	3316	3192	3131	3007	2946	3162	2977	286	920	500	2140	5	1	57143000	1717	-5.68	0.71	12	0.47	-529.00	4216.00	4855	20230607	-38.11	2630	20231006	14.26	3705	-18.89	20240116	2745	9.47	20240306	4855	-38.11	20230607	2630	14.26	20231006	1.30	N	100130	500	285 억	1069996	N	N	31268	N	N
124	20240605	140701	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3005	-65	5	-2.12	740129025	245658	109.15	3090	3090	2980	3990	2150	3070	3012.84	1.87	-21926	3316	3192	3131	3007	2946	3162	2977	286	920	500	2140	5	1	57143000	1717	-5.68	0.71	12	0.43	-529.00	4216.00	4855	20230607	-38.11	2630	20231006	14.26	3705	-18.89	20240116	2745	9.47	20240306	4855	-38.11	20230607	2630	14.26	20231006	1.30	N	100130	500	285 억	1069996	N	N	31268	N	N
125	20240605	130701	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2990	-80	5	-2.61	524564305	174021	77.32	3090	3090	2980	3990	2150	3070	3014.37	1.87	-16410	3316	3192	3131	3007	2946	3162	2977	286	920	500	2140	5	1	57143000	1709	-5.65	0.71	12	0.30	-529.00	4216.00	4855	20230607	-38.41	2630	20231006	13.69	3705	-19.30	20240116	2745	8.93	20240306	4855	-38.41	20230607	2630	13.69	20231006	1.30	N	100130	500	285 억	1069996	N	N	31268	N	N
126	20240605	120658	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2985	-85	5	-2.77	467700365	155008	68.87	3090	3090	2980	3990	2150	3070	3017.27	1.87	-14741	3316	3192	3131	3007	2946	3162	2977	286	920	500	2140	5	1	57143000	1706	-5.64	0.71	12	0.27	-529.00	4216.00	4855	20230607	-38.52	2630	20231006	13.50	3705	-19.43	20240116	2745	8.74	20240306	4855	-38.52	20230607	2630	13.50	20231006	1.30	N	100130	500	285 억	1069996	N	N	31268	N	N
127	20240605	110700	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3015	-55	5	-1.79	283712905	93558	41.57	3090	3090	3000	3990	2150	3070	3032.48	1.87	-7304	3316	3192	3131	3007	2946	3162	2977	286	920	500	2140	5	1	57143000	1723	-5.70	0.72	12	0.16	-529.00	4216.00	4855	20230607	-37.90	2630	20231006	14.64	3705	-18.62	20240116	2745	9.84	20240306	4855	-37.90	20230607	2630	14.64	20231006	1.30	N	100130	500	285 억	1069996	N	N	31268	N	N
128	20240605	100700	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3005	-65	5	-2.12	252902635	83333	37.03	3090	3090	3000	3990	2150	3070	3034.84	1.87	-4963	3316	3192	3131	3007	2946	3162	2977	286	920	500	2140	5	1	57143000	1717	-5.68	0.71	12	0.15	-529.00	4216.00	4855	20230607	-38.11	2630	20231006	14.26	3705	-18.89	20240116	2745	9.47	20240306	4855	-38.11	20230607	2630	14.26	20231006	1.30	N	100130	500	285 억	1069996	N	N	31268	N	N
129	20240605	090659	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3070	0	3	0.00	18182230	5910	2.63	3090	3090	3065	3990	2150	3070	3076.52	1.87	-3279	3316	3192	3131	3007	2946	3162	2977	286	920	500	2140	5	1	57143000	1754	-5.80	0.73	12	0.01	-529.00	4216.00	4855	20230607	-36.77	2630	20231006	16.73	3705	-17.14	20240116	2745	11.84	20240306	4855	-36.77	20230607	2630	16.73	20231006	1.30	N	100130	500	285 억	1069996	N	N	31268	N	N
130	20240604	160654	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3070	-185	5	-5.68	696661675	222671	97.02	3255	3255	3070	4230	2280	3255	3128.73	2.01	-82498	3338	3296	3213	3171	3088	3317	3192	286	975	500	2270	5	1	57143000	1754	-5.80	0.73	12	0.39	-529.00	4216.00	4855	20230607	-36.77	2630	20231006	16.73	3705	-17.14	20240116	2745	11.84	20240306	4855	-36.77	20230607	2630	16.73	20231006	1.31	N	100130	500	285 억	1150232	N	N	31268	N	N
131	20240604	150654	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3095	-160	5	-4.92	621590950	198257	86.38	3255	3255	3080	4230	2280	3255	3135.28	2.01	-77055	3338	3296	3213	3171	3088	3317	3192	286	975	500	2270	5	1	57143000	1769	-5.85	0.73	12	0.35	-529.00	4216.00	4855	20230607	-36.25	2630	20231006	17.68	3705	-16.46	20240116	2745	12.75	20240306	4855	-36.25	20230607	2630	17.68	20231006	1.31	N	100130	500	285 억	1150232	N	N	1108	N	N
132	20240604	140656	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3110	-145	5	-4.45	454173265	144196	62.83	3255	3255	3105	4230	2280	3255	3149.69	2.01	-60372	3338	3296	3213	3171	3088	3317	3192	286	975	500	2270	5	1	57143000	1777	-5.88	0.74	12	0.25	-529.00	4216.00	4855	20230607	-35.94	2630	20231006	18.25	3705	-16.06	20240116	2745	13.30	20240306	4855	-35.94	20230607	2630	18.25	20231006	1.31	N	100130	500	285 억	1150232	N	N	1108	N	N
133	20240604	130653	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3135	-120	5	-3.69	340378345	107757	46.95	3255	3255	3130	4230	2280	3255	3158.76	2.01	-38743	3338	3296	3213	3171	3088	3317	3192	286	975	500	2270	5	1	57143000	1791	-5.93	0.74	12	0.19	-529.00	4216.00	4855	20230607	-35.43	2630	20231006	19.20	3705	-15.38	20240116	2745	14.21	20240306	4855	-35.43	20230607	2630	19.20	20231006	1.31	N	100130	500	285 억	1150232	N	N	1108	N	N
134	20240604	120652	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3135	-120	5	-3.69	311192130	98450	42.89	3255	3255	3130	4230	2280	3255	3160.92	2.01	-36588	3338	3296	3213	3171	3088	3317	3192	286	975	500	2270	5	1	57143000	1791	-5.93	0.74	12	0.17	-529.00	4216.00	4855	20230607	-35.43	2630	20231006	19.20	3705	-15.38	20240116	2745	14.21	20240306	4855	-35.43	20230607	2630	19.20	20231006	1.31	N	100130	500	285 억	1150232	N	N	1108	N	N
135	20240604	110649	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3135	-120	5	-3.69	267589150	84541	36.83	3255	3255	3130	4230	2280	3255	3165.20	2.01	-32077	3338	3296	3213	3171	3088	3317	3192	286	975	500	2270	5	1	57143000	1791	-5.93	0.74	12	0.15	-529.00	4216.00	4855	20230607	-35.43	2630	20231006	19.20	3705	-15.38	20240116	2745	14.21	20240306	4855	-35.43	20230607	2630	19.20	20231006	1.31	N	100130	500	285 억	1150232	N	N	1108	N	N
136	20240604	100651	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3160	-95	5	-2.92	162233175	50995	22.22	3255	3255	3150	4230	2280	3255	3181.35	2.01	-20032	3338	3296	3213	3171	3088	3317	3192	286	975	500	2270	5	1	57143000	1806	-5.97	0.75	12	0.09	-529.00	4216.00	4855	20230607	-34.91	2630	20231006	20.15	3705	-14.71	20240116	2745	15.12	20240306	4855	-34.91	20230607	2630	20.15	20231006	1.31	N	100130	500	285 억	1150232	N	N	1108	N	N
137	20240604	090651	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3200	-55	5	-1.69	37590845	11682	5.09	3255	3255	3200	4230	2280	3255	3217.84	2.01	-4636	3338	3296	3213	3171	3088	3317	3192	286	975	500	2270	5	1	57143000	1829	-6.05	0.76	12	0.02	-529.00	4216.00	4855	20230607	-34.09	2630	20231006	21.67	3705	-13.63	20240116	2745	16.58	20240306	4855	-34.09	20230607	2630	21.67	20231006	1.31	N	100130	500	285 억	1150232	N	N	1108	N	N
138	20240603	160644	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3255	75	2	2.36	723825265	226783	79.43	3180	3255	3130	4130	2230	3180	3191.61	1.96	28611	3283	3231	3163	3111	3043	3257	3137	286	950	500	2220	5	1	57143000	1860	-6.15	0.77	12	0.40	-529.00	4216.00	4855	20230607	-32.96	2630	20231006	23.76	3705	-12.15	20240116	2745	18.58	20240306	4855	-32.96	20230607	2630	23.76	20231006	1.31	N	100130	500	285 억	1118484	N	N	1108	N	N
139	20240603	150646	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3220	40	2	1.26	583992270	183618	64.31	3180	3225	3130	4130	2230	3180	3180.47	1.96	36552	3283	3231	3163	3111	3043	3257	3137	286	950	500	2220	5	1	57143000	1840	-6.09	0.76	12	0.32	-529.00	4216.00	4855	20230607	-33.68	2630	20231006	22.43	3705	-13.09	20240116	2745	17.30	20240306	4855	-33.68	20230607	2630	22.43	20231006	1.31	N	100130	500	285 억	1118484	N	N	1	N	N
140	20240603	140643	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3200	20	2	0.63	437238825	137858	48.29	3180	3205	3130	4130	2230	3180	3171.66	1.96	11273	3283	3231	3163	3111	3043	3257	3137	286	950	500	2220	5	1	57143000	1829	-6.05	0.76	12	0.24	-529.00	4216.00	4855	20230607	-34.09	2630	20231006	21.67	3705	-13.63	20240116	2745	16.58	20240306	4855	-34.09	20230607	2630	21.67	20231006	1.31	N	100130	500	285 억	1118484	N	N	1	N	N
141	20240603	130644	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3200	20	2	0.63	387559800	122316	42.84	3180	3205	3130	4130	2230	3180	3168.50	1.96	8225	3283	3231	3163	3111	3043	3257	3137	286	950	500	2220	5	1	57143000	1829	-6.05	0.76	12	0.21	-529.00	4216.00	4855	20230607	-34.09	2630	20231006	21.67	3705	-13.63	20240116	2745	16.58	20240306	4855	-34.09	20230607	2630	21.67	20231006	1.31	N	100130	500	285 억	1118484	N	N	1	N	N
142	20240603	120644	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3190	10	2	0.31	330431020	104431	36.58	3180	3200	3130	4130	2230	3180	3164.10	1.96	5404	3283	3231	3163	3111	3043	3257	3137	286	950	500	2220	5	1	57143000	1823	-6.03	0.76	12	0.18	-529.00	4216.00	4855	20230607	-34.29	2630	20231006	21.29	3705	-13.90	20240116	2745	16.21	20240306	4855	-34.29	20230607	2630	21.29	20231006	1.31	N	100130	500	285 억	1118484	N	N	1	N	N
143	20240603	110640	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3155	-25	5	-0.79	230271590	72759	25.48	3180	3200	3130	4130	2230	3180	3164.84	1.96	-7777	3283	3231	3163	3111	3043	3257	3137	286	950	500	2220	5	1	57143000	1803	-5.96	0.75	12	0.13	-529.00	4216.00	4855	20230607	-35.02	2630	20231006	19.96	3705	-14.84	20240116	2745	14.94	20240306	4855	-35.02	20230607	2630	19.96	20231006	1.31	N	100130	500	285 억	1118484	N	N	1	N	N
144	20240603	100638	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3165	-15	5	-0.47	110412775	34751	12.17	3180	3200	3160	4130	2230	3180	3177.25	1.96	-1643	3283	3231	3163	3111	3043	3257	3137	286	950	500	2220	5	1	57143000	1809	-5.98	0.75	12	0.06	-529.00	4216.00	4855	20230607	-34.81	2630	20231006	20.34	3705	-14.57	20240116	2745	15.30	20240306	4855	-34.81	20230607	2630	20.34	20231006	1.31	N	100130	500	285 억	1118484	N	N	1	N	N
145	20240603	090637	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3180	0	3	0.00	29424195	9258	3.24	3180	3190	3175	4130	2230	3180	3178.23	1.96	-946	3283	3231	3163	3111	3043	3257	3137	286	950	500	2220	5	1	57143000	1817	-6.01	0.75	12	0.02	-529.00	4216.00	4855	20230607	-34.50	2630	20231006	20.91	3705	-14.17	20240116	2745	15.85	20240306	4855	-34.50	20230607	2630	20.91	20231006	1.31	N	100130	500	285 억	1118484	N	N	1	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History