KissMeData/101670/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160806	57	100.00	KOSDAQ		금속	N	N	N	N	N	4165	-15	5	-0.36	2064704920	494586	45.13	4180	4250	4115	5430	2930	4180	4174.62	2.08	-5499	4673	4426	4303	4056	3933	4365	3995	102	1250	200	2920	5	1	51086330	2128	-3.24	2.44	12	0.97	-1284.00	1705.00	36650	20230622	-88.64	4060	20240614	2.59	8670	-51.96	20240102	4060	2.59	20240614	34700	-88.00	20230711	4060	2.59	20240614	0.11	N	101670	200	102 억	1061504	N	N	0	N	N
3	20240628	150818	57	100.00	KOSDAQ		금속	N	N	N	N	N	4165	-15	5	-0.36	1943741655	465432	42.47	4180	4250	4115	5430	2930	4180	4176.21	2.08	-7400	4673	4426	4303	4056	3933	4365	3995	102	1250	200	2920	5	1	51086330	2128	-3.24	2.44	12	0.91	-1284.00	1705.00	36650	20230622	-88.64	4060	20240614	2.59	8670	-51.96	20240102	4060	2.59	20240614	34700	-88.00	20230711	4060	2.59	20240614	0.11	N	101670	200	102 억	1061504	N	N	0	N	N
4	20240628	140817	57	100.00	KOSDAQ		금속	N	N	N	N	N	4160	-20	5	-0.48	1679580480	401744	36.66	4180	4250	4115	5430	2930	4180	4180.72	2.08	-3072	4673	4426	4303	4056	3933	4365	3995	102	1250	200	2920	5	1	51086330	2125	-3.24	2.44	12	0.79	-1284.00	1705.00	36650	20230622	-88.65	4060	20240614	2.46	8670	-52.02	20240102	4060	2.46	20240614	34700	-88.01	20230711	4060	2.46	20240614	0.11	N	101670	200	102 억	1061504	N	N	0	N	N
5	20240628	130816	57	100.00	KOSDAQ		금속	N	N	N	N	N	4205	25	2	0.60	1517502630	362952	33.12	4180	4250	4115	5430	2930	4180	4181.00	2.08	11463	4673	4426	4303	4056	3933	4365	3995	102	1250	200	2920	5	1	51086330	2148	-3.27	2.47	12	0.71	-1284.00	1705.00	36650	20230622	-88.53	4060	20240614	3.57	8670	-51.50	20240102	4060	3.57	20240614	34700	-87.88	20230711	4060	3.57	20240614	0.11	N	101670	200	102 억	1061504	N	N	0	N	N
6	20240628	120816	57	100.00	KOSDAQ		금속	N	N	N	N	N	4220	40	2	0.96	1318989245	315696	28.81	4180	4250	4115	5430	2930	4180	4178.04	2.08	26392	4673	4426	4303	4056	3933	4365	3995	102	1250	200	2920	5	1	51086330	2156	-3.29	2.48	12	0.62	-1284.00	1705.00	36650	20230622	-88.49	4060	20240614	3.94	8670	-51.33	20240102	4060	3.94	20240614	34700	-87.84	20230711	4060	3.94	20240614	0.11	N	101670	200	102 억	1061504	N	N	0	N	N
7	20240628	110802	57	100.00	KOSDAQ		금속	N	N	N	N	N	4180	0	3	0.00	861385695	206982	18.89	4180	4235	4115	5430	2930	4180	4161.63	2.08	16189	4673	4426	4303	4056	3933	4365	3995	102	1250	200	2920	5	1	51086330	2135	-3.26	2.45	12	0.41	-1284.00	1705.00	36650	20230622	-88.59	4060	20240614	2.96	8670	-51.79	20240102	4060	2.96	20240614	34700	-87.95	20230711	4060	2.96	20240614	0.11	N	101670	200	102 억	1061504	N	N	0	N	N
8	20240628	100759	57	100.00	KOSDAQ		금속	N	N	N	N	N	4180	0	3	0.00	523701065	125751	11.47	4180	4235	4115	5430	2930	4180	4164.57	2.08	2388	4673	4426	4303	4056	3933	4365	3995	102	1250	200	2920	5	1	51086330	2135	-3.26	2.45	12	0.25	-1284.00	1705.00	36650	20230622	-88.59	4060	20240614	2.96	8670	-51.79	20240102	4060	2.96	20240614	34700	-87.95	20230711	4060	2.96	20240614	0.11	N	101670	200	102 억	1061504	N	N	0	N	N
9	20240628	090801	57	100.00	KOSDAQ		금속	N	N	N	N	N	4140	-40	5	-0.96	131367800	31780	2.90	4180	4200	4115	5430	2930	4180	4133.48	2.08	-2162	4673	4426	4303	4056	3933	4365	3995	102	1250	200	2920	5	1	51086330	2115	-3.22	2.43	12	0.06	-1284.00	1705.00	36650	20230622	-88.70	4060	20240614	1.97	8670	-52.25	20240102	4060	1.97	20240614	34700	-88.07	20230711	4060	1.97	20240614	0.11	N	101670	200	102 억	1061504	N	N	0	N	N
10	20240627	160755	57	100.00	KOSDAQ		금속	N	N	N	N	N	4180	5	2	0.12	4680839745	1087407	141.39	4290	4550	4180	5420	2925	4175	4304.79	2.37	-146856	4408	4291	4218	4101	4028	4255	4065	102	1245	200	2920	5	1	51086330	2135	-3.26	2.45	12	2.13	-1284.00	1705.00	36650	20230622	-88.59	4060	20240614	2.96	8670	-51.79	20240102	4060	2.96	20240614	34700	-87.95	20230711	4060	2.96	20240614	0.09	N	101670	200	102 억	1208360	N	N	0	N	N
11	20240627	150802	57	100.00	KOSDAQ		금속	N	N	N	N	N	4185	10	2	0.24	4563608170	1059377	137.74	4290	4550	4180	5420	2925	4175	4307.82	2.37	-145636	4408	4291	4218	4101	4028	4255	4065	102	1245	200	2920	5	1	51086330	2138	-3.26	2.45	12	2.07	-1284.00	1705.00	36650	20230622	-88.58	4060	20240614	3.08	8670	-51.73	20240102	4060	3.08	20240614	34700	-87.94	20230711	4060	3.08	20240614	0.09	N	101670	200	102 억	1208360	N	N	0	N	N
12	20240627	140758	57	100.00	KOSDAQ		금속	N	N	N	N	N	4185	10	2	0.24	4330717335	1003815	130.52	4290	4550	4180	5420	2925	4175	4314.26	2.37	-138716	4408	4291	4218	4101	4028	4255	4065	102	1245	200	2920	5	1	51086330	2138	-3.26	2.45	12	1.96	-1284.00	1705.00	36650	20230622	-88.58	4060	20240614	3.08	8670	-51.73	20240102	4060	3.08	20240614	34700	-87.94	20230711	4060	3.08	20240614	0.09	N	101670	200	102 억	1208360	N	N	0	N	N
13	20240627	130758	57	100.00	KOSDAQ		금속	N	N	N	N	N	4200	25	2	0.60	4181926265	968291	125.90	4290	4550	4185	5420	2925	4175	4318.87	2.37	-130061	4408	4291	4218	4101	4028	4255	4065	102	1245	200	2920	5	1	51086330	2146	-3.27	2.46	12	1.90	-1284.00	1705.00	36650	20230622	-88.54	4060	20240614	3.45	8670	-51.56	20240102	4060	3.45	20240614	34700	-87.90	20230711	4060	3.45	20240614	0.09	N	101670	200	102 억	1208360	N	N	0	N	N
14	20240627	120800	57	100.00	KOSDAQ		금속	N	N	N	N	N	4215	40	2	0.96	3979161545	920047	119.62	4290	4550	4195	5420	2925	4175	4324.95	2.37	-128221	4408	4291	4218	4101	4028	4255	4065	102	1245	200	2920	5	1	51086330	2153	-3.28	2.47	12	1.80	-1284.00	1705.00	36650	20230622	-88.50	4060	20240614	3.82	8670	-51.38	20240102	4060	3.82	20240614	34700	-87.85	20230711	4060	3.82	20240614	0.09	N	101670	200	102 억	1208360	N	N	0	N	N
15	20240627	110801	57	100.00	KOSDAQ		금속	N	N	N	N	N	4225	50	2	1.20	3735511565	862115	112.09	4290	4550	4200	5420	2925	4175	4332.96	2.37	-114865	4408	4291	4218	4101	4028	4255	4065	102	1245	200	2920	5	1	51086330	2158	-3.29	2.48	12	1.69	-1284.00	1705.00	36650	20230622	-88.47	4060	20240614	4.06	8670	-51.27	20240102	4060	4.06	20240614	34700	-87.82	20230711	4060	4.06	20240614	0.09	N	101670	200	102 억	1208360	N	N	0	N	N
16	20240627	100800	57	100.00	KOSDAQ		금속	N	N	N	N	N	4220	45	2	1.08	3505576600	807551	105.00	4290	4550	4200	5420	2925	4175	4341.00	2.37	-102324	4408	4291	4218	4101	4028	4255	4065	102	1245	200	2920	5	1	51086330	2156	-3.29	2.48	12	1.58	-1284.00	1705.00	36650	20230622	-88.49	4060	20240614	3.94	8670	-51.33	20240102	4060	3.94	20240614	34700	-87.84	20230711	4060	3.94	20240614	0.09	N	101670	200	102 억	1208360	N	N	0	N	N
17	20240627	090759	57	100.00	KOSDAQ		금속	N	N	N	N	N	4270	95	2	2.28	2203358460	501244	65.17	4290	4550	4255	5420	2925	4175	4395.78	2.37	-72144	4408	4291	4218	4101	4028	4255	4065	102	1245	200	2920	5	1	51086330	2181	-3.33	2.50	12	0.98	-1284.00	1705.00	36650	20230622	-88.35	4060	20240614	5.17	8670	-50.75	20240102	4060	5.17	20240614	34700	-87.69	20230711	4060	5.17	20240614	0.09	N	101670	200	102 억	1208360	N	N	0	N	N
18	20240626	160757	57	100.00	KOSDAQ		금속	N	N	N	N	N	4175	-140	5	-3.24	3219672265	764640	106.01	4315	4335	4145	5600	3025	4315	4210.71	2.45	-25456	4495	4405	4330	4240	4165	4367	4202	101	1285	200	3020	5	1	50329672	2101	-3.25	2.45	12	1.52	-1284.00	1705.00	36650	20230622	-88.61	4060	20240614	2.83	8670	-51.85	20240102	4060	2.83	20240614	34700	-87.97	20230711	4060	2.83	20240614	0.10	N	101670	200	100 억	1233816	N	N	0	N	N
19	20240626	150759	57	100.00	KOSDAQ		금속	N	N	N	N	N	4190	-125	5	-2.90	3111960535	738881	102.44	4315	4335	4145	5600	3025	4315	4211.72	2.45	-22393	4495	4405	4330	4240	4165	4367	4202	101	1285	200	3020	5	1	50329672	2109	-3.26	2.46	12	1.47	-1284.00	1705.00	36650	20230622	-88.57	4060	20240614	3.20	8670	-51.67	20240102	4060	3.20	20240614	34700	-87.93	20230711	4060	3.20	20240614	0.10	N	101670	200	100 억	1233816	N	N	0	N	N
20	20240626	140757	57	100.00	KOSDAQ		금속	N	N	N	N	N	4180	-135	5	-3.13	2881564250	683830	94.80	4315	4335	4145	5600	3025	4315	4213.86	2.45	-23307	4495	4405	4330	4240	4165	4367	4202	101	1285	200	3020	5	1	50329672	2104	-3.26	2.45	12	1.36	-1284.00	1705.00	36650	20230622	-88.59	4060	20240614	2.96	8670	-51.79	20240102	4060	2.96	20240614	34700	-87.95	20230711	4060	2.96	20240614	0.10	N	101670	200	100 억	1233816	N	N	0	N	N
21	20240626	130759	57	100.00	KOSDAQ		금속	N	N	N	N	N	4210	-105	5	-2.43	2677948365	635282	88.07	4315	4335	4145	5600	3025	4315	4215.37	2.45	-5281	4495	4405	4330	4240	4165	4367	4202	101	1285	200	3020	5	1	50329672	2119	-3.28	2.47	12	1.26	-1284.00	1705.00	36650	20230622	-88.51	4060	20240614	3.69	8670	-51.44	20240102	4060	3.69	20240614	34700	-87.87	20230711	4060	3.69	20240614	0.10	N	101670	200	100 억	1233816	N	N	0	N	N
22	20240626	120758	57	100.00	KOSDAQ		금속	N	N	N	N	N	4155	-160	5	-3.71	2319077360	549213	76.14	4315	4335	4150	5600	3025	4315	4222.55	2.45	-32825	4495	4405	4330	4240	4165	4367	4202	101	1285	200	3020	5	1	50329672	2091	-3.24	2.44	12	1.09	-1284.00	1705.00	36650	20230622	-88.66	4060	20240614	2.34	8670	-52.08	20240102	4060	2.34	20240614	34700	-88.03	20230711	4060	2.34	20240614	0.10	N	101670	200	100 억	1233816	N	N	0	N	N
23	20240626	110758	57	100.00	KOSDAQ		금속	N	N	N	N	N	4200	-115	5	-2.67	1756340490	414535	57.47	4315	4335	4195	5600	3025	4315	4236.89	2.45	-20578	4495	4405	4330	4240	4165	4367	4202	101	1285	200	3020	5	1	50329672	2114	-3.27	2.46	12	0.82	-1284.00	1705.00	36650	20230622	-88.54	4060	20240614	3.45	8670	-51.56	20240102	4060	3.45	20240614	34700	-87.90	20230711	4060	3.45	20240614	0.10	N	101670	200	100 억	1233816	N	N	0	N	N
24	20240626	100757	57	100.00	KOSDAQ		금속	N	N	N	N	N	4215	-100	5	-2.32	1148943195	270156	37.45	4315	4335	4210	5600	3025	4315	4252.89	2.45	-1067	4495	4405	4330	4240	4165	4367	4202	101	1285	200	3020	5	1	50329672	2121	-3.28	2.47	12	0.54	-1284.00	1705.00	36650	20230622	-88.50	4060	20240614	3.82	8670	-51.38	20240102	4060	3.82	20240614	34700	-87.85	20230711	4060	3.82	20240614	0.10	N	101670	200	100 억	1233816	N	N	0	N	N
25	20240626	090758	57	100.00	KOSDAQ		금속	N	N	N	N	N	4280	-35	5	-0.81	195455565	45384	6.29	4315	4335	4270	5600	3025	4315	4306.71	2.45	-14135	4495	4405	4330	4240	4165	4367	4202	101	1285	200	3020	5	1	50329672	2154	-3.33	2.51	12	0.09	-1284.00	1705.00	36650	20230622	-88.32	4060	20240614	5.42	8670	-50.63	20240102	4060	5.42	20240614	34700	-87.67	20230711	4060	5.42	20240614	0.10	N	101670	200	100 억	1233816	N	N	0	N	N
26	20240625	160756	57	100.00	KOSDAQ		금속	N	N	N	N	N	4315	-115	5	-2.60	3074298705	712876	111.62	4380	4420	4255	5750	3105	4430	4312.52	2.41	22745	4683	4556	4473	4346	4263	4515	4305	101	1320	200	3100	5	1	50329672	2172	-3.36	2.53	12	1.42	-1284.00	1705.00	36650	20230622	-88.23	4060	20240614	6.28	8670	-50.23	20240102	4060	6.28	20240614	34700	-87.56	20230711	4060	6.28	20240614	0.10	N	101670	200	100 억	1210571	N	N	0	N	N
27	20240625	150753	57	100.00	KOSDAQ		금속	N	N	N	N	N	4325	-105	5	-2.37	2952154945	684584	107.19	4380	4420	4255	5750	3105	4430	4312.32	2.41	26964	4683	4556	4473	4346	4263	4515	4305	101	1320	200	3100	5	1	50329672	2177	-3.37	2.54	12	1.36	-1284.00	1705.00	36650	20230622	-88.20	4060	20240614	6.53	8670	-50.12	20240102	4060	6.53	20240614	34700	-87.54	20230711	4060	6.53	20240614	0.10	N	101670	200	100 억	1210571	N	N	0	N	N
28	20240625	140757	57	100.00	KOSDAQ		금속	N	N	N	N	N	4310	-120	5	-2.71	2734378695	634058	99.28	4380	4420	4255	5750	3105	4430	4312.50	2.41	29472	4683	4556	4473	4346	4263	4515	4305	101	1320	200	3100	5	1	50329672	2169	-3.36	2.53	12	1.26	-1284.00	1705.00	36650	20230622	-88.24	4060	20240614	6.16	8670	-50.29	20240102	4060	6.16	20240614	34700	-87.58	20230711	4060	6.16	20240614	0.10	N	101670	200	100 억	1210571	N	N	0	N	N
29	20240625	130757	57	100.00	KOSDAQ		금속	N	N	N	N	N	4305	-125	5	-2.82	2561690960	593949	93.00	4380	4420	4255	5750	3105	4430	4312.97	2.41	31130	4683	4556	4473	4346	4263	4515	4305	101	1320	200	3100	5	1	50329672	2167	-3.35	2.52	12	1.18	-1284.00	1705.00	36650	20230622	-88.25	4060	20240614	6.03	8670	-50.35	20240102	4060	6.03	20240614	34700	-87.59	20230711	4060	6.03	20240614	0.10	N	101670	200	100 억	1210571	N	N	0	N	N
30	20240625	120800	57	100.00	KOSDAQ		금속	N	N	N	N	N	4300	-130	5	-2.93	2277402030	527893	82.66	4380	4420	4255	5750	3105	4430	4314.12	2.41	30552	4683	4556	4473	4346	4263	4515	4305	101	1320	200	3100	5	1	50329672	2164	-3.35	2.52	12	1.05	-1284.00	1705.00	36650	20230622	-88.27	4060	20240614	5.91	8670	-50.40	20240102	4060	5.91	20240614	34700	-87.61	20230711	4060	5.91	20240614	0.10	N	101670	200	100 억	1210571	N	N	0	N	N
31	20240625	110759	57	100.00	KOSDAQ		금속	N	N	N	N	N	4300	-130	5	-2.93	1944339470	450415	70.53	4380	4420	4255	5750	3105	4430	4316.76	2.41	40724	4683	4556	4473	4346	4263	4515	4305	101	1320	200	3100	5	1	50329672	2164	-3.35	2.52	12	0.89	-1284.00	1705.00	36650	20230622	-88.27	4060	20240614	5.91	8670	-50.40	20240102	4060	5.91	20240614	34700	-87.61	20230711	4060	5.91	20240614	0.10	N	101670	200	100 억	1210571	N	N	0	N	N
32	20240625	100756	57	100.00	KOSDAQ		금속	N	N	N	N	N	4310	-120	5	-2.71	1572670815	364051	57.00	4380	4420	4255	5750	3105	4430	4319.90	2.41	35942	4683	4556	4473	4346	4263	4515	4305	101	1320	200	3100	5	1	50329672	2169	-3.36	2.53	12	0.72	-1284.00	1705.00	36650	20230622	-88.24	4060	20240614	6.16	8670	-50.29	20240102	4060	6.16	20240614	34700	-87.58	20230711	4060	6.16	20240614	0.10	N	101670	200	100 억	1210571	N	N	0	N	N
33	20240625	090757	57	100.00	KOSDAQ		금속	N	N	N	N	N	4395	-35	5	-0.79	364092050	83548	13.08	4380	4420	4255	5750	3105	4430	4357.83	2.41	13122	4683	4556	4473	4346	4263	4515	4305	101	1320	200	3100	5	1	50329672	2212	-3.42	2.58	12	0.17	-1284.00	1705.00	36650	20230622	-88.01	4060	20240614	8.25	8670	-49.31	20240102	4060	8.25	20240614	34700	-87.33	20230711	4060	8.25	20240614	0.10	N	101670	200	100 억	1210571	N	N	0	N	N
34	20240624	160753	57	100.00	KOSDAQ		금속	N	N	N	N	N	4430	-150	5	-3.28	2793945450	628737	72.15	4580	4600	4390	5950	3210	4580	4443.77	2.41	-2118	4840	4710	4620	4490	4400	4665	4445	101	1370	200	3200	5	1	50329672	2230	-3.45	2.60	12	1.25	-1284.00	1705.00	36650	20230622	-87.91	4060	20240614	9.11	8670	-48.90	20240102	4060	9.11	20240614	34700	-87.23	20230711	4060	9.11	20240614	0.10	N	101670	200	100 억	1212625	N	N	0	N	N
35	20240624	150754	57	100.00	KOSDAQ		금속	N	N	N	N	N	4435	-145	5	-3.17	2696366785	606712	69.62	4580	4600	4390	5950	3210	4580	4444.23	2.41	945	4840	4710	4620	4490	4400	4665	4445	101	1370	200	3200	5	1	50329672	2232	-3.45	2.60	12	1.21	-1284.00	1705.00	36650	20230622	-87.90	4060	20240614	9.24	8670	-48.85	20240102	4060	9.24	20240614	34700	-87.22	20230711	4060	9.24	20240614	0.10	N	101670	200	100 억	1212625	N	N	0	N	N
36	20240624	140755	57	100.00	KOSDAQ		금속	N	N	N	N	N	4415	-165	5	-3.60	2453107210	551820	63.33	4580	4600	4390	5950	3210	4580	4445.48	2.41	6851	4840	4710	4620	4490	4400	4665	4445	101	1370	200	3200	5	1	50329672	2222	-3.44	2.59	12	1.10	-1284.00	1705.00	36650	20230622	-87.95	4060	20240614	8.74	8670	-49.08	20240102	4060	8.74	20240614	34700	-87.28	20230711	4060	8.74	20240614	0.10	N	101670	200	100 억	1212625	N	N	0	N	N
37	20240624	130752	57	100.00	KOSDAQ		금속	N	N	N	N	N	4450	-130	5	-2.84	2164676795	486669	55.85	4580	4600	4390	5950	3210	4580	4447.94	2.41	10558	4840	4710	4620	4490	4400	4665	4445	101	1370	200	3200	5	1	50329672	2240	-3.47	2.61	12	0.97	-1284.00	1705.00	36650	20230622	-87.86	4060	20240614	9.61	8670	-48.67	20240102	4060	9.61	20240614	34700	-87.18	20230711	4060	9.61	20240614	0.10	N	101670	200	100 억	1212625	N	N	0	N	N
38	20240624	120754	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	-160	5	-3.49	2017779195	453555	52.05	4580	4600	4390	5950	3210	4580	4448.81	2.41	15268	4840	4710	4620	4490	4400	4665	4445	101	1370	200	3200	5	1	50329672	2225	-3.44	2.59	12	0.90	-1284.00	1705.00	36650	20230622	-87.94	4060	20240614	8.87	8670	-49.02	20240102	4060	8.87	20240614	34700	-87.26	20230711	4060	8.87	20240614	0.10	N	101670	200	100 억	1212625	N	N	0	N	N
39	20240624	110757	57	100.00	KOSDAQ		금속	N	N	N	N	N	4445	-135	5	-2.95	1709784485	384029	44.07	4580	4600	4390	5950	3210	4580	4452.23	2.41	28040	4840	4710	4620	4490	4400	4665	4445	101	1370	200	3200	5	1	50329672	2237	-3.46	2.61	12	0.76	-1284.00	1705.00	36650	20230622	-87.87	4060	20240614	9.48	8670	-48.73	20240102	4060	9.48	20240614	34700	-87.19	20230711	4060	9.48	20240614	0.10	N	101670	200	100 억	1212625	N	N	0	N	N
40	20240624	100754	57	100.00	KOSDAQ		금속	N	N	N	N	N	4455	-125	5	-2.73	1228807450	275948	31.67	4580	4600	4390	5950	3210	4580	4453.04	2.41	39107	4840	4710	4620	4490	4400	4665	4445	101	1370	200	3200	5	1	50329672	2242	-3.47	2.61	12	0.55	-1284.00	1705.00	36650	20230622	-87.84	4060	20240614	9.73	8670	-48.62	20240102	4060	9.73	20240614	34700	-87.16	20230711	4060	9.73	20240614	0.10	N	101670	200	100 억	1212625	N	N	0	N	N
41	20240624	090754	57	100.00	KOSDAQ		금속	N	N	N	N	N	4425	-155	5	-3.38	494557440	110684	12.70	4580	4600	4390	5950	3210	4580	4468.19	2.41	16682	4840	4710	4620	4490	4400	4665	4445	101	1370	200	3200	5	1	50329672	2227	-3.45	2.60	12	0.22	-1284.00	1705.00	36650	20230622	-87.93	4060	20240614	8.99	8670	-48.96	20240102	4060	8.99	20240614	34700	-87.25	20230711	4060	8.99	20240614	0.10	N	101670	200	100 억	1212625	N	N	0	N	N
42	20240621	160729	57	100.00	KOSDAQ		금속	N	N	N	N	N	4580	-70	5	-1.51	3980846920	863579	20.98	4750	4750	4530	6040	3255	4650	4609.77	2.54	-65757	5120	4885	4675	4440	4230	5002	4557	101	1390	200	3250	5	1	50329672	2305	-3.57	2.69	12	1.72	-1284.00	1705.00	36900	20230615	-87.59	4060	20240614	12.81	8670	-47.17	20240102	4060	12.81	20240614	36650	-87.50	20230622	4060	12.81	20240614	0.10	N	101670	200	100 억	1278079	N	N	0	N	N
43	20240621	150728	57	100.00	KOSDAQ		금속	N	N	N	N	N	4575	-75	5	-1.61	3737328020	810441	19.69	4750	4750	4530	6040	3255	4650	4611.47	2.54	-55175	5120	4885	4675	4440	4230	5002	4557	101	1390	200	3250	5	1	50329672	2303	-3.56	2.68	12	1.61	-1284.00	1705.00	36900	20230615	-87.60	4060	20240614	12.68	8670	-47.23	20240102	4060	12.68	20240614	36650	-87.52	20230622	4060	12.68	20240614	0.10	N	101670	200	100 억	1278079	N	N	0	N	N
44	20240621	140728	57	100.00	KOSDAQ		금속	N	N	N	N	N	4610	-40	5	-0.86	3363970760	729065	17.71	4750	4750	4530	6040	3255	4650	4614.09	2.54	-46861	5120	4885	4675	4440	4230	5002	4557	101	1390	200	3250	5	1	50329672	2320	-3.59	2.70	12	1.45	-1284.00	1705.00	36900	20230615	-87.51	4060	20240614	13.55	8670	-46.83	20240102	4060	13.55	20240614	36650	-87.42	20230622	4060	13.55	20240614	0.10	N	101670	200	100 억	1278079	N	N	0	N	N
45	20240621	130730	57	100.00	KOSDAQ		금속	N	N	N	N	N	4585	-65	5	-1.40	3138976540	680069	16.52	4750	4750	4530	6040	3255	4650	4615.67	2.54	-46901	5120	4885	4675	4440	4230	5002	4557	101	1390	200	3250	5	1	50329672	2308	-3.57	2.69	12	1.35	-1284.00	1705.00	36900	20230615	-87.57	4060	20240614	12.93	8670	-47.12	20240102	4060	12.93	20240614	36650	-87.49	20230622	4060	12.93	20240614	0.10	N	101670	200	100 억	1278079	N	N	0	N	N
46	20240621	120732	57	100.00	KOSDAQ		금속	N	N	N	N	N	4610	-40	5	-0.86	2939008020	636489	15.46	4750	4750	4530	6040	3255	4650	4617.53	2.54	-54412	5120	4885	4675	4440	4230	5002	4557	101	1390	200	3250	5	1	50329672	2320	-3.59	2.70	12	1.26	-1284.00	1705.00	36900	20230615	-87.51	4060	20240614	13.55	8670	-46.83	20240102	4060	13.55	20240614	36650	-87.42	20230622	4060	13.55	20240614	0.10	N	101670	200	100 억	1278079	N	N	0	N	N
47	20240621	110729	57	100.00	KOSDAQ		금속	N	N	N	N	N	4595	-55	5	-1.18	2740160380	593242	14.41	4750	4750	4530	6040	3255	4650	4618.96	2.54	-49311	5120	4885	4675	4440	4230	5002	4557	101	1390	200	3250	5	1	50329672	2313	-3.58	2.70	12	1.18	-1284.00	1705.00	36900	20230615	-87.55	4060	20240614	13.18	8670	-47.00	20240102	4060	13.18	20240614	36650	-87.46	20230622	4060	13.18	20240614	0.10	N	101670	200	100 억	1278079	N	N	0	N	N
48	20240621	100727	57	100.00	KOSDAQ		금속	N	N	N	N	N	4675	25	2	0.54	2245625745	486280	11.81	4750	4750	4530	6040	3255	4650	4617.97	2.54	-48168	5120	4885	4675	4440	4230	5002	4557	101	1390	200	3250	5	1	50329672	2353	-3.64	2.74	12	0.97	-1284.00	1705.00	36900	20230615	-87.33	4060	20240614	15.15	8670	-46.08	20240102	4060	15.15	20240614	36650	-87.24	20230622	4060	15.15	20240614	0.10	N	101670	200	100 억	1278079	N	N	0	N	N
49	20240621	090732	57	100.00	KOSDAQ		금속	N	N	N	N	N	4620	-30	5	-0.65	872013005	186436	4.53	4750	4750	4610	6040	3255	4650	4677.28	2.54	-57516	5120	4885	4675	4440	4230	5002	4557	101	1390	200	3250	5	1	50329672	2325	-3.60	2.71	12	0.37	-1284.00	1705.00	36900	20230615	-87.48	4060	20240614	13.79	8670	-46.71	20240102	4060	13.79	20240614	36650	-87.39	20230622	4060	13.79	20240614	0.10	N	101670	200	100 억	1278079	N	N	0	N	N
50	20240620	160725	57	100.00	KOSDAQ		금속	N	N	N	N	N	4650	120	2	2.65	19333824870	4061390	381.18	4465	4910	4465	5880	3175	4530	4760.50	2.24	147966	4686	4607	4541	4462	4396	4575	4430	101	1350	200	3170	5	1	50329672	2340	-3.62	2.73	12	8.07	-1284.00	1705.00	39500	20230614	-88.23	4060	20240614	14.53	8670	-46.37	20240102	4060	14.53	20240614	36650	-87.31	20230622	4060	14.53	20240614	0.10	N	101670	200	100 억	1129227	N	N	0	N	N
51	20240620	150726	57	100.00	KOSDAQ		금속	N	N	N	N	N	4620	90	2	1.99	19022407860	3994114	374.87	4465	4910	4465	5880	3175	4530	4762.69	2.24	160809	4686	4607	4541	4462	4396	4575	4430	101	1350	200	3170	5	1	50329672	2325	-3.60	2.71	12	7.94	-1284.00	1705.00	39500	20230614	-88.30	4060	20240614	13.79	8670	-46.71	20240102	4060	13.79	20240614	36650	-87.39	20230622	4060	13.79	20240614	0.10	N	101670	200	100 억	1129227	N	N	0	N	N
52	20240620	140727	57	100.00	KOSDAQ		금속	N	N	N	N	N	4675	145	2	3.20	18369121160	3853292	361.65	4465	4910	4465	5880	3175	4530	4767.20	2.24	184612	4686	4607	4541	4462	4396	4575	4430	101	1350	200	3170	5	1	50329672	2353	-3.64	2.74	12	7.66	-1284.00	1705.00	39500	20230614	-88.16	4060	20240614	15.15	8670	-46.08	20240102	4060	15.15	20240614	36650	-87.24	20230622	4060	15.15	20240614	0.10	N	101670	200	100 억	1129227	N	N	0	N	N
53	20240620	130727	57	100.00	KOSDAQ		금속	N	N	N	N	N	4690	160	2	3.53	17986745110	3771384	353.97	4465	4910	4465	5880	3175	4530	4769.35	2.24	176153	4686	4607	4541	4462	4396	4575	4430	101	1350	200	3170	5	1	50329672	2360	-3.65	2.75	12	7.49	-1284.00	1705.00	39500	20230614	-88.13	4060	20240614	15.52	8670	-45.91	20240102	4060	15.52	20240614	36650	-87.20	20230622	4060	15.52	20240614	0.10	N	101670	200	100 억	1129227	N	N	0	N	N
54	20240620	120726	57	100.00	KOSDAQ		금속	N	N	N	N	N	4720	190	2	4.19	17236574910	3612192	339.02	4465	4910	4465	5880	3175	4530	4771.86	2.24	156801	4686	4607	4541	4462	4396	4575	4430	101	1350	200	3170	5	1	50329672	2376	-3.68	2.77	12	7.18	-1284.00	1705.00	39500	20230614	-88.05	4060	20240614	16.26	8670	-45.56	20240102	4060	16.26	20240614	36650	-87.12	20230622	4060	16.26	20240614	0.10	N	101670	200	100 억	1129227	N	N	0	N	N
55	20240620	110729	57	100.00	KOSDAQ		금속	N	N	N	N	N	4670	140	2	3.09	16036566925	3356929	315.07	4465	4910	4465	5880	3175	4530	4777.25	2.24	155412	4686	4607	4541	4462	4396	4575	4430	101	1350	200	3170	5	1	50329672	2350	-3.64	2.74	12	6.67	-1284.00	1705.00	39500	20230614	-88.18	4060	20240614	15.02	8670	-46.14	20240102	4060	15.02	20240614	36650	-87.26	20230622	4060	15.02	20240614	0.10	N	101670	200	100 억	1129227	N	N	0	N	N
56	20240620	100727	57	100.00	KOSDAQ		금속	N	N	N	N	N	4780	250	2	5.52	13517390875	2816690	264.36	4465	4910	4465	5880	3175	4530	4799.16	2.24	98427	4686	4607	4541	4462	4396	4575	4430	101	1350	200	3170	5	1	50329672	2406	-3.72	2.80	12	5.60	-1284.00	1705.00	39500	20230614	-87.90	4060	20240614	17.73	8670	-44.87	20240102	4060	17.73	20240614	36650	-86.96	20230622	4060	17.73	20240614	0.10	N	101670	200	100 억	1129227	N	N	0	N	N
57	20240620	090734	57	100.00	KOSDAQ		금속	N	N	N	N	N	4680	150	2	3.31	830778430	182916	17.17	4465	4685	4465	5880	3175	4530	4541.94	2.24	55779	4686	4607	4541	4462	4396	4575	4430	101	1350	200	3170	5	1	50329672	2355	-3.64	2.74	12	0.36	-1284.00	1705.00	39500	20230614	-88.15	4060	20240614	15.27	8670	-46.02	20240102	4060	15.27	20240614	36650	-87.23	20230622	4060	15.27	20240614	0.10	N	101670	200	100 억	1129227	N	N	0	N	N
58	20240619	160725	57	100.00	KOSDAQ		금속	N	N	N	N	N	4530	-80	5	-1.74	4775373940	1056843	31.69	4610	4620	4475	5990	3230	4610	4518.52	2.42	-88625	5003	4806	4643	4446	4283	4905	4545	101	1380	200	3220	5	1	50329672	2280	-3.53	2.66	12	2.10	-1284.00	1705.00	39500	20230614	-88.53	4060	20240614	11.58	8670	-47.75	20240102	4060	11.58	20240614	36650	-87.64	20230622	4060	11.58	20240614	0.10	N	101670	200	100 억	1217936	N	N	0	N	N
59	20240619	150723	57	100.00	KOSDAQ		금속	N	N	N	N	N	4525	-85	5	-1.84	4571966070	1011913	30.34	4610	4620	4475	5990	3230	4610	4518.14	2.42	-81695	5003	4806	4643	4446	4283	4905	4545	101	1380	200	3220	5	1	50329672	2277	-3.52	2.65	12	2.01	-1284.00	1705.00	39500	20230614	-88.54	4060	20240614	11.45	8670	-47.81	20240102	4060	11.45	20240614	36650	-87.65	20230622	4060	11.45	20240614	0.10	N	101670	200	100 억	1217936	N	N	0	N	N
60	20240619	140729	57	100.00	KOSDAQ		금속	N	N	N	N	N	4515	-95	5	-2.06	4159265090	920523	27.60	4610	4620	4475	5990	3230	4610	4518.37	2.42	-55254	5003	4806	4643	4446	4283	4905	4545	101	1380	200	3220	5	1	50329672	2272	-3.52	2.65	12	1.83	-1284.00	1705.00	39500	20230614	-88.57	4060	20240614	11.21	8670	-47.92	20240102	4060	11.21	20240614	36650	-87.68	20230622	4060	11.21	20240614	0.10	N	101670	200	100 억	1217936	N	N	0	N	N
61	20240619	130720	57	100.00	KOSDAQ		금속	N	N	N	N	N	4535	-75	5	-1.63	3913756645	866283	25.98	4610	4620	4475	5990	3230	4610	4517.87	2.42	-58716	5003	4806	4643	4446	4283	4905	4545	101	1380	200	3220	5	1	50329672	2282	-3.53	2.66	12	1.72	-1284.00	1705.00	39500	20230614	-88.52	4060	20240614	11.70	8670	-47.69	20240102	4060	11.70	20240614	36650	-87.63	20230622	4060	11.70	20240614	0.10	N	101670	200	100 억	1217936	N	N	0	N	N
62	20240619	120723	57	100.00	KOSDAQ		금속	N	N	N	N	N	4530	-80	5	-1.74	3342892485	740653	22.21	4610	4620	4475	5990	3230	4610	4513.44	2.42	-46484	5003	4806	4643	4446	4283	4905	4545	101	1380	200	3220	5	1	50329672	2280	-3.53	2.66	12	1.47	-1284.00	1705.00	39500	20230614	-88.53	4060	20240614	11.58	8670	-47.75	20240102	4060	11.58	20240614	36650	-87.64	20230622	4060	11.58	20240614	0.10	N	101670	200	100 억	1217936	N	N	0	N	N
63	20240619	110724	57	100.00	KOSDAQ		금속	N	N	N	N	N	4500	-110	5	-2.39	2554310350	565196	16.95	4610	4620	4495	5990	3230	4610	4519.33	2.42	-28889	5003	4806	4643	4446	4283	4905	4545	101	1380	200	3220	5	1	50329672	2265	-3.50	2.64	12	1.12	-1284.00	1705.00	39500	20230614	-88.61	4060	20240614	10.84	8670	-48.10	20240102	4060	10.84	20240614	36650	-87.72	20230622	4060	10.84	20240614	0.10	N	101670	200	100 억	1217936	N	N	0	N	N
64	20240619	100725	57	100.00	KOSDAQ		금속	N	N	N	N	N	4530	-80	5	-1.74	1935246915	427795	12.83	4610	4620	4495	5990	3230	4610	4523.77	2.42	-33830	5003	4806	4643	4446	4283	4905	4545	101	1380	200	3220	5	1	50329672	2280	-3.53	2.66	12	0.85	-1284.00	1705.00	39500	20230614	-88.53	4060	20240614	11.58	8670	-47.75	20240102	4060	11.58	20240614	36650	-87.64	20230622	4060	11.58	20240614	0.10	N	101670	200	100 억	1217936	N	N	0	N	N
65	20240619	090732	57	100.00	KOSDAQ		금속	N	N	N	N	N	4615	5	2	0.11	387894830	85518	2.56	4610	4620	4500	5990	3230	4610	4535.81	2.42	3817	5003	4806	4643	4446	4283	4905	4545	101	1380	200	3220	5	1	50329672	2323	-3.59	2.71	12	0.17	-1284.00	1705.00	39500	20230614	-88.32	4060	20240614	13.67	8670	-46.77	20240102	4060	13.67	20240614	36650	-87.41	20230622	4060	13.67	20240614	0.10	N	101670	200	100 억	1217936	N	N	0	N	N
66	20240618	160718	57	100.00	KOSDAQ		금속	N	N	N	N	N	4610	130	2	2.90	15544588625	3317031	156.47	4525	4840	4480	5820	3140	4480	4686.33	2.90	-234660	4806	4642	4496	4332	4186	4570	4260	101	1340	200	3130	5	1	50329672	2320	-3.59	2.70	12	6.59	-1284.00	1705.00	39500	20230614	-88.33	4060	20240614	13.55	8670	-46.83	20240102	4060	13.55	20240614	36650	-87.42	20230622	4060	13.55	20240614	0.10	N	101670	200	100 억	1457898	N	N	0	N	N
67	20240618	150718	57	100.00	KOSDAQ		금속	N	N	N	N	N	4585	105	2	2.34	15258665345	3254827	153.54	4525	4840	4480	5820	3140	4480	4688.01	2.90	-220824	4806	4642	4496	4332	4186	4570	4260	101	1340	200	3130	5	1	50329672	2308	-3.57	2.69	12	6.47	-1284.00	1705.00	39500	20230614	-88.39	4060	20240614	12.93	8670	-47.12	20240102	4060	12.93	20240614	36650	-87.49	20230622	4060	12.93	20240614	0.10	N	101670	200	100 억	1457898	N	N	0	N	N
68	20240618	140720	57	100.00	KOSDAQ		금속	N	N	N	N	N	4605	125	2	2.79	14608421200	3113523	146.87	4525	4840	4480	5820	3140	4480	4691.93	2.90	-186123	4806	4642	4496	4332	4186	4570	4260	101	1340	200	3130	5	1	50329672	2318	-3.59	2.70	12	6.19	-1284.00	1705.00	39500	20230614	-88.34	4060	20240614	13.42	8670	-46.89	20240102	4060	13.42	20240614	36650	-87.44	20230622	4060	13.42	20240614	0.10	N	101670	200	100 억	1457898	N	N	0	N	N
69	20240618	130723	57	100.00	KOSDAQ		금속	N	N	N	N	N	4590	110	2	2.46	14104979910	3003945	141.70	4525	4840	4480	5820	3140	4480	4695.49	2.90	-168810	4806	4642	4496	4332	4186	4570	4260	101	1340	200	3130	5	1	50329672	2310	-3.57	2.69	12	5.97	-1284.00	1705.00	39500	20230614	-88.38	4060	20240614	13.05	8670	-47.06	20240102	4060	13.05	20240614	36650	-87.48	20230622	4060	13.05	20240614	0.10	N	101670	200	100 억	1457898	N	N	0	N	N
70	20240618	120724	57	100.00	KOSDAQ		금속	N	N	N	N	N	4595	115	2	2.57	13606627450	2895252	136.57	4525	4840	4480	5820	3140	4480	4699.63	2.90	-138449	4806	4642	4496	4332	4186	4570	4260	101	1340	200	3130	5	1	50329672	2313	-3.58	2.70	12	5.75	-1284.00	1705.00	39500	20230614	-88.37	4060	20240614	13.18	8670	-47.00	20240102	4060	13.18	20240614	36650	-87.46	20230622	4060	13.18	20240614	0.10	N	101670	200	100 억	1457898	N	N	0	N	N
71	20240618	110720	57	100.00	KOSDAQ		금속	N	N	N	N	N	4660	180	2	4.02	12383821755	2630427	124.08	4525	4840	4480	5820	3140	4480	4707.91	2.90	-29297	4806	4642	4496	4332	4186	4570	4260	101	1340	200	3130	5	1	50329672	2345	-3.63	2.73	12	5.23	-1284.00	1705.00	39500	20230614	-88.20	4060	20240614	14.78	8670	-46.25	20240102	4060	14.78	20240614	36650	-87.29	20230622	4060	14.78	20240614	0.10	N	101670	200	100 억	1457898	N	N	0	N	N
72	20240618	100720	57	100.00	KOSDAQ		금속	N	N	N	N	N	4625	145	2	3.24	7553490360	1609007	75.90	4525	4840	4480	5820	3140	4480	4694.50	2.90	25989	4806	4642	4496	4332	4186	4570	4260	101	1340	200	3130	5	1	50329672	2328	-3.60	2.71	12	3.20	-1284.00	1705.00	39500	20230614	-88.29	4060	20240614	13.92	8670	-46.66	20240102	4060	13.92	20240614	36650	-87.38	20230622	4060	13.92	20240614	0.10	N	101670	200	100 억	1457898	N	N	0	N	N
73	20240618	090727	57	100.00	KOSDAQ		금속	N	N	N	N	N	4585	105	2	2.34	633291500	139642	6.59	4525	4595	4480	5820	3140	4480	4535.11	2.90	5355	4806	4642	4496	4332	4186	4570	4260	101	1340	200	3130	5	1	50329672	2308	-3.57	2.69	12	0.28	-1284.00	1705.00	39500	20230614	-88.39	4060	20240614	12.93	8670	-47.12	20240102	4060	12.93	20240614	36650	-87.49	20230622	4060	12.93	20240614	0.10	N	101670	200	100 억	1457898	N	N	0	N	N
74	20240617	160716	57	100.00	KOSDAQ		금속	N	N	N	N	N	4480	-55	5	-1.21	9506569715	2106483	22.86	4540	4660	4350	5890	3175	4535	4513.00	3.02	-54270	5425	4980	4520	4075	3615	4750	3845	101	1355	200	3170	5	1	50329672	2255	-3.49	2.63	12	4.19	-1284.00	1705.00	39500	20230614	-88.66	4060	20240614	10.34	8670	-48.33	20240102	4060	10.34	20240614	36650	-87.78	20230622	4060	10.34	20240614	0.07	N	101670	200	100 억	1519043	N	N	0	N	N
75	20240617	150720	57	100.00	KOSDAQ		금속	N	N	N	N	N	4490	-45	5	-0.99	9332309955	2067610	22.44	4540	4660	4350	5890	3175	4535	4513.54	3.02	-50817	5425	4980	4520	4075	3615	4750	3845	101	1355	200	3170	5	1	50329672	2260	-3.50	2.63	12	4.11	-1284.00	1705.00	39500	20230614	-88.63	4060	20240614	10.59	8670	-48.21	20240102	4060	10.59	20240614	36650	-87.75	20230622	4060	10.59	20240614	0.07	N	101670	200	100 억	1519043	N	N	0	N	N
76	20240617	140713	57	100.00	KOSDAQ		금속	N	N	N	N	N	4525	-10	5	-0.22	8740989915	1936038	21.01	4540	4660	4350	5890	3175	4535	4514.85	3.02	-66356	5425	4980	4520	4075	3615	4750	3845	101	1355	200	3170	5	1	50329672	2277	-3.52	2.65	12	3.85	-1284.00	1705.00	39500	20230614	-88.54	4060	20240614	11.45	8670	-47.81	20240102	4060	11.45	20240614	36650	-87.65	20230622	4060	11.45	20240614	0.07	N	101670	200	100 억	1519043	N	N	0	N	N
77	20240617	130713	57	100.00	KOSDAQ		금속	N	N	N	N	N	4510	-25	5	-0.55	8335319240	1846616	20.04	4540	4660	4350	5890	3175	4535	4513.80	3.02	-84798	5425	4980	4520	4075	3615	4750	3845	101	1355	200	3170	5	1	50329672	2270	-3.51	2.65	12	3.67	-1284.00	1705.00	39500	20230614	-88.58	4060	20240614	11.08	8670	-47.98	20240102	4060	11.08	20240614	36650	-87.69	20230622	4060	11.08	20240614	0.07	N	101670	200	100 억	1519043	N	N	0	N	N
78	20240617	120714	57	100.00	KOSDAQ		금속	N	N	N	N	N	4570	35	2	0.77	7662226480	1698245	18.43	4540	4660	4350	5890	3175	4535	4511.81	3.02	-81640	5425	4980	4520	4075	3615	4750	3845	101	1355	200	3170	5	1	50329672	2300	-3.56	2.68	12	3.37	-1284.00	1705.00	39500	20230614	-88.43	4060	20240614	12.56	8670	-47.29	20240102	4060	12.56	20240614	36650	-87.53	20230622	4060	12.56	20240614	0.07	N	101670	200	100 억	1519043	N	N	0	N	N
79	20240617	110707	57	100.00	KOSDAQ		금속	N	N	N	N	N	4620	85	2	1.87	6678185425	1483153	16.10	4540	4660	4350	5890	3175	4535	4502.62	3.02	-72006	5425	4980	4520	4075	3615	4750	3845	101	1355	200	3170	5	1	50329672	2325	-3.60	2.71	12	2.95	-1284.00	1705.00	39500	20230614	-88.30	4060	20240614	13.79	8670	-46.71	20240102	4060	13.79	20240614	36650	-87.39	20230622	4060	13.79	20240614	0.07	N	101670	200	100 억	1519043	N	N	0	N	N
80	20240617	100708	57	100.00	KOSDAQ		금속	N	N	N	N	N	4480	-55	5	-1.21	3512039180	791603	8.59	4540	4585	4350	5890	3175	4535	4436.22	3.02	-23893	5425	4980	4520	4075	3615	4750	3845	101	1355	200	3170	5	1	50329672	2255	-3.49	2.63	12	1.57	-1284.00	1705.00	39500	20230614	-88.66	4060	20240614	10.34	8670	-48.33	20240102	4060	10.34	20240614	36650	-87.78	20230622	4060	10.34	20240614	0.07	N	101670	200	100 억	1519043	N	N	0	N	N
81	20240617	090713	57	100.00	KOSDAQ		금속	N	N	N	N	N	4485	-50	5	-1.10	1029785240	228050	2.48	4540	4585	4420	5890	3175	4535	4515.33	3.02	-6568	5425	4980	4520	4075	3615	4750	3845	101	1355	200	3170	5	1	50329672	2257	-3.49	2.63	12	0.45	-1284.00	1705.00	39500	20230614	-88.65	4060	20240614	10.47	8670	-48.27	20240102	4060	10.47	20240614	36650	-87.76	20230622	4060	10.47	20240614	0.07	N	101670	200	100 억	1519043	N	N	0	N	N
82	20240614	160611	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4535	-430	5	-8.66	40673838730	9141944	129.14	4965	4965	4060	6450	3480	4965	4449.04	2.47	271613	5301	5132	4991	4822	4681	5062	4752	101	1485	200	3470	5	1	50329672	2282	-3.53	2.66	12	18.16	-1284.00	1705.00	39500	20230614	-88.52	4060	20240614	11.70	8670	-47.69	20240102	4060	11.70	20240614	39500	-88.52	20230614	4060	11.70	20240614	0.16	N	101670	200	100 억	1240662	N	N	0	N	N
83	20240614	150613	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4510	-455	5	-9.16	39618751750	8908168	125.84	4965	4965	4060	6450	3480	4965	4447.42	2.47	318868	5301	5132	4991	4822	4681	5062	4752	101	1485	200	3470	5	1	50329672	2270	-3.51	2.65	12	17.70	-1284.00	1705.00	39500	20230614	-88.58	4060	20240614	11.08	8670	-47.98	20240102	4060	11.08	20240614	39500	-88.58	20230614	4060	11.08	20240614	0.16	N	101670	200	100 억	1240662	N	N	0	N	N
84	20240614	140612	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4570	-395	5	-7.96	38252649415	8607103	121.59	4965	4965	4060	6450	3480	4965	4444.26	2.47	344735	5301	5132	4991	4822	4681	5062	4752	101	1485	200	3470	5	1	50329672	2300	-3.56	2.68	12	17.10	-1284.00	1705.00	39500	20230614	-88.43	4060	20240614	12.56	8670	-47.29	20240102	4060	12.56	20240614	39500	-88.43	20230614	4060	12.56	20240614	0.16	N	101670	200	100 억	1240662	N	N	0	N	N
85	20240614	130611	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4630	-335	5	-6.75	36591650955	8243987	116.46	4965	4965	4060	6450	3480	4965	4438.54	2.47	365826	5301	5132	4991	4822	4681	5062	4752	101	1485	200	3470	5	1	50329672	2330	-3.61	2.72	12	16.38	-1284.00	1705.00	39500	20230614	-88.28	4060	20240614	14.04	8670	-46.60	20240102	4060	14.04	20240614	39500	-88.28	20230614	4060	14.04	20240614	0.16	N	101670	200	100 억	1240662	N	N	0	N	N
86	20240614	120618	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4535	-430	5	-8.66	34670689100	7825780	110.55	4965	4965	4060	6450	3480	4965	4430.26	2.47	319749	5301	5132	4991	4822	4681	5062	4752	101	1485	200	3470	5	1	50329672	2282	-3.53	2.66	12	15.55	-1284.00	1705.00	39500	20230614	-88.52	4060	20240614	11.70	8670	-47.69	20240102	4060	11.70	20240614	39500	-88.52	20230614	4060	11.70	20240614	0.16	N	101670	200	100 억	1240662	N	N	0	N	N
87	20240614	110701	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4555	-410	5	-8.26	32321183215	7309075	103.25	4965	4965	4060	6450	3480	4965	4422.00	2.47	433861	5301	5132	4991	4822	4681	5062	4752	101	1485	200	3470	5	1	50329672	2293	-3.55	2.67	12	14.52	-1284.00	1705.00	39500	20230614	-88.47	4060	20240614	12.19	8670	-47.46	20240102	4060	12.19	20240614	39500	-88.47	20230614	4060	12.19	20240614	0.16	N	101670	200	100 억	1240662	N	N	0	N	N
88	20240614	100659	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4500	-465	5	-9.37	25827393955	5865481	82.86	4965	4965	4060	6450	3480	4965	4403.21	2.47	691831	5301	5132	4991	4822	4681	5062	4752	101	1485	200	3470	5	1	50329672	2265	-3.50	2.64	12	11.65	-1284.00	1705.00	39500	20230614	-88.61	4060	20240614	10.84	8670	-48.10	20240102	4060	10.84	20240614	39500	-88.61	20230614	4060	10.84	20240614	0.16	N	101670	200	100 억	1240662	N	N	0	N	N
89	20240614	090703	57	100.00	KOSDAQ		금속	N	N	N	N	N	4765	-200	5	-4.03	2175151635	455138	6.43	4965	4965	4700	6450	3480	4965	4778.78	2.47	-13694	5301	5132	4991	4822	4681	5062	4752	101	1485	200	3470	5	1	50329672	2398	-3.71	2.79	12	0.90	-1284.00	1705.00	39500	20230614	-87.94	4415	20240206	7.93	8670	-45.04	20240102	4415	7.93	20240206	39500	-87.94	20230614	4415	7.93	20240206	0.16	N	101670	200	100 억	1240662	N	N	0	N	N
90	20240613	160653	57	100.00	KSQ150		금속	N	N	N	N	N	4965	75	2	1.53	35021239630	7023518	35.15	5090	5160	4850	6350	3425	4890	4986.45	2.87	-949220	7320	6105	5435	4220	3550	5770	3885	101	1460	200	3420	5	1	50329672	2499	-3.87	2.91	12	13.96	-1284.00	1705.00	39500	20230607	-87.43	4415	20240206	12.46	8670	-42.73	20240102	4415	12.46	20240206	39500	-87.43	20230614	4415	12.46	20240206	0.08	N	101670	200	100 억	1443169	N	N	0	N	N
91	20240613	150706	57	100.00	KSQ150		금속	N	N	N	N	N	5000	110	2	2.25	30137063140	6040480	30.23	5090	5160	4850	6350	3425	4890	4989.27	2.87	-554065	7320	6105	5435	4220	3550	5770	3885	101	1460	200	3420	10	1	50329672	2516	-3.89	2.93	12	12.00	-1284.00	1705.00	39500	20230607	-87.34	4415	20240206	13.25	8670	-42.33	20240102	4415	13.25	20240206	39500	-87.34	20230614	4415	13.25	20240206	0.08	N	101670	200	100 억	1443169	N	N	0	N	N
92	20240613	140659	57	100.00	KSQ150		금속	N	N	N	N	N	4920	30	2	0.61	25673423540	5136201	25.70	5090	5160	4900	6350	3425	4890	4998.63	2.87	-599402	7320	6105	5435	4220	3550	5770	3885	101	1460	200	3420	5	1	50329672	2476	-3.83	2.89	12	10.21	-1284.00	1705.00	39500	20230607	-87.54	4415	20240206	11.44	8670	-43.25	20240102	4415	11.44	20240206	39500	-87.54	20230614	4415	11.44	20240206	0.08	N	101670	200	100 억	1443169	N	N	0	N	N
93	20240613	130658	57	100.00	KSQ150		금속	N	N	N	N	N	5020	130	2	2.66	24083324535	4816014	24.10	5090	5160	4900	6350	3425	4890	5000.80	2.87	-605143	7320	6105	5435	4220	3550	5770	3885	101	1460	200	3420	10	1	50329672	2527	-3.91	2.94	12	9.57	-1284.00	1705.00	39500	20230607	-87.29	4415	20240206	13.70	8670	-42.10	20240102	4415	13.70	20240206	39500	-87.29	20230614	4415	13.70	20240206	0.08	N	101670	200	100 억	1443169	N	N	0	N	N
94	20240613	120700	57	100.00	KSQ150		금속	N	N	N	N	N	4960	70	2	1.43	20912136225	4174334	20.89	5090	5160	4945	6350	3425	4890	5009.84	2.87	-678715	7320	6105	5435	4220	3550	5770	3885	101	1460	200	3420	5	1	50329672	2496	-3.86	2.91	12	8.29	-1284.00	1705.00	39500	20230607	-87.44	4415	20240206	12.34	8670	-42.79	20240102	4415	12.34	20240206	39500	-87.44	20230614	4415	12.34	20240206	0.08	N	101670	200	100 억	1443169	N	N	0	N	N
95	20240613	110654	57	100.00	KSQ150		금속	N	N	N	N	N	4975	85	2	1.74	19208135505	3830770	19.17	5090	5160	4945	6350	3425	4890	5014.34	2.87	-651642	7320	6105	5435	4220	3550	5770	3885	101	1460	200	3420	5	1	50329672	2504	-3.87	2.92	12	7.61	-1284.00	1705.00	39500	20230607	-87.41	4415	20240206	12.68	8670	-42.62	20240102	4415	12.68	20240206	39500	-87.41	20230614	4415	12.68	20240206	0.08	N	101670	200	100 억	1443169	N	N	0	N	N
96	20240613	100653	57	100.00	KSQ150		금속	N	N	N	N	N	4995	105	2	2.15	16621080100	3312535	16.58	5090	5160	4945	6350	3425	4890	5017.83	2.87	-675228	7320	6105	5435	4220	3550	5770	3885	101	1460	200	3420	5	1	50329672	2514	-3.89	2.93	12	6.58	-1284.00	1705.00	39500	20230607	-87.35	4415	20240206	13.14	8670	-42.39	20240102	4415	13.14	20240206	39500	-87.35	20230614	4415	13.14	20240206	0.08	N	101670	200	100 억	1443169	N	N	0	N	N
97	20240613	090703	57	100.00	KSQ150		금속	N	N	N	N	N	5060	170	2	3.48	6597967050	1307484	6.54	5090	5160	4945	6350	3425	4890	5046.93	2.87	-262493	7320	6105	5435	4220	3550	5770	3885	101	1460	200	3420	10	1	50329672	2547	-3.94	2.97	12	2.60	-1284.00	1705.00	39500	20230607	-87.19	4415	20240206	14.61	8670	-41.64	20240102	4415	14.61	20240206	39500	-87.19	20230614	4415	14.61	20240206	0.08	N	101670	200	100 억	1443169	N	N	0	N	N
98	20240612	160648	57	100.00	KSQ150		금속	N	N	N	N	N	4890	-1700	5	-25.80	105122468210	18991508	59.68	6630	6650	4765	8560	4620	6590	5537.39	3.10	-92564	7670	7130	6250	5710	4830	7400	5980	101	1970	200	4610	5	1	50329672	2461	-3.81	2.87	12	37.73	-1284.00	1705.00	43200	20230605	-88.68	4415	20240206	10.76	8670	-43.60	20240102	4415	10.76	20240206	39500	-87.62	20230614	4415	10.76	20240206	0.08	N	101670	200	100 억	1559708	N	N	0	N	N
99	20240612	150658	57	100.00	KSQ150		금속	N	N	N	N	N	4840	-1750	5	-26.56	97309259055	17409988	54.71	6630	6650	4765	8560	4620	6590	5588.73	3.10	-37148	7670	7130	6250	5710	4830	7400	5980	101	1970	200	4610	5	1	50329672	2436	-3.77	2.84	12	34.59	-1284.00	1705.00	43200	20230605	-88.80	4415	20240206	9.63	8670	-44.18	20240102	4415	9.63	20240206	39500	-87.75	20230614	4415	9.63	20240206	0.08	N	101670	200	100 억	1559708	N	N	0	N	N
100	20240612	140652	57	100.00	KSQ150		금속	N	N	N	N	N	5970	-620	5	-9.41	40770573340	6382561	20.06	6630	6650	5970	8560	4620	6590	6387.51	3.10	55029	7670	7130	6250	5710	4830	7400	5980	101	1970	200	4610	10	1	50329672	3005	-4.65	3.50	12	12.68	-1284.00	1705.00	43200	20230605	-86.18	4415	20240206	35.22	8670	-31.14	20240102	4415	35.22	20240206	39500	-84.89	20230614	4415	35.22	20240206	0.08	N	101670	200	100 억	1559708	Y	N	0	N	N
101	20240612	130654	57	100.00	KSQ150		금속	N	N	N	N	N	6290	-300	5	-4.55	36836148510	5745767	18.05	6630	6650	6110	8560	4620	6590	6410.71	3.10	153358	7670	7130	6250	5710	4830	7400	5980	101	1970	200	4610	10	1	50329672	3166	-4.90	3.69	12	11.42	-1284.00	1705.00	43200	20230605	-85.44	4415	20240206	42.47	8670	-27.45	20240102	4415	42.47	20240206	39500	-84.08	20230614	4415	42.47	20240206	0.08	N	101670	200	100 억	1559708	N	N	0	N	N
102	20240612	120650	57	100.00	KSQ150		금속	N	N	N	N	N	6130	-460	5	-6.98	34052928630	5300320	16.65	6630	6650	6110	8560	4620	6590	6424.40	3.10	205834	7670	7130	6250	5710	4830	7400	5980	101	1970	200	4610	10	1	50329672	3085	-4.77	3.60	12	10.53	-1284.00	1705.00	43200	20230605	-85.81	4415	20240206	38.84	8670	-29.30	20240102	4415	38.84	20240206	39500	-84.48	20230614	4415	38.84	20240206	0.08	N	101670	200	100 억	1559708	N	N	0	N	N
103	20240612	110650	57	100.00	KSQ150		금속	N	N	N	N	N	6390	-200	5	-3.03	28465684260	4404729	13.84	6630	6650	6270	8560	4620	6590	6462.25	3.10	226120	7670	7130	6250	5710	4830	7400	5980	101	1970	200	4610	10	1	50329672	3216	-4.98	3.75	12	8.75	-1284.00	1705.00	43200	20230605	-85.21	4415	20240206	44.73	8670	-26.30	20240102	4415	44.73	20240206	39500	-83.82	20230614	4415	44.73	20240206	0.08	N	101670	200	100 억	1559708	N	N	0	N	N
104	20240612	100652	57	100.00	KSQ150		금속	N	N	N	N	N	6440	-150	5	-2.28	20482152640	3149909	9.90	6630	6650	6370	8560	4620	6590	6502.20	3.10	57586	7670	7130	6250	5710	4830	7400	5980	101	1970	200	4610	10	1	50329672	3241	-5.02	3.78	12	6.26	-1284.00	1705.00	43200	20230605	-85.09	4415	20240206	45.87	8670	-25.72	20240102	4415	45.87	20240206	39500	-83.70	20230614	4415	45.87	20240206	0.08	N	101670	200	100 억	1559708	N	N	0	N	N
105	20240612	090652	57	100.00	KSQ150		금속	N	N	N	N	N	6510	-80	5	-1.21	7874403430	1212819	3.81	6630	6630	6370	8560	4620	6590	6491.88	3.10	68730	7670	7130	6250	5710	4830	7400	5980	101	1970	200	4610	10	1	50329672	3276	-5.07	3.82	12	2.41	-1284.00	1705.00	43200	20230605	-84.93	4415	20240206	47.45	8670	-24.91	20240102	4415	47.45	20240206	39500	-83.52	20230614	4415	47.45	20240206	0.08	N	101670	200	100 억	1559708	N	N	0	N	N
106	20240610	160645	57	100.00	KSQ150		금속	N	N	N	N	N	5230	-280	5	-5.08	3825477810	727739	51.04	5350	5350	5210	7160	3860	5510	5256.65	2.62	-157796	5876	5692	5446	5262	5016	5785	5355	101	1650	200	3850	10	1	50329672	2632	-4.07	3.07	12	1.45	-1284.00	1705.00	43200	20230605	-87.89	4415	20240206	18.46	8670	-39.68	20240102	4415	18.46	20240206	39500	-86.76	20230614	4415	18.46	20240206	0.06	N	101670	200	100 억	1320681	N	N	0	N	N
107	20240610	150652	57	100.00	KSQ150		금속	N	N	N	N	N	5230	-280	5	-5.08	3626374650	689688	48.37	5350	5350	5210	7160	3860	5510	5257.95	2.62	-153867	5876	5692	5446	5262	5016	5785	5355	101	1650	200	3850	10	1	50329672	2632	-4.07	3.07	12	1.37	-1284.00	1705.00	43200	20230605	-87.89	4415	20240206	18.46	8670	-39.68	20240102	4415	18.46	20240206	39500	-86.76	20230614	4415	18.46	20240206	0.06	N	101670	200	100 억	1320681	N	N	0	N	N
108	20240610	140648	57	100.00	KSQ150		금속	N	N	N	N	N	5250	-260	5	-4.72	3110235800	591433	41.48	5350	5350	5210	7160	3860	5510	5258.76	2.62	-132248	5876	5692	5446	5262	5016	5785	5355	101	1650	200	3850	10	1	50329672	2642	-4.09	3.08	12	1.18	-1284.00	1705.00	43200	20230605	-87.85	4415	20240206	18.91	8670	-39.45	20240102	4415	18.91	20240206	39500	-86.71	20230614	4415	18.91	20240206	0.06	N	101670	200	100 억	1320681	N	N	0	N	N
109	20240610	130645	57	100.00	KSQ150		금속	N	N	N	N	N	5260	-250	5	-4.54	2862580080	544404	38.18	5350	5350	5210	7160	3860	5510	5258.13	2.62	-125630	5876	5692	5446	5262	5016	5785	5355	101	1650	200	3850	10	1	50329672	2647	-4.10	3.09	12	1.08	-1284.00	1705.00	43200	20230605	-87.82	4415	20240206	19.14	8670	-39.33	20240102	4415	19.14	20240206	39500	-86.68	20230614	4415	19.14	20240206	0.06	N	101670	200	100 억	1320681	N	N	0	N	N
110	20240610	120647	57	100.00	KSQ150		금속	N	N	N	N	N	5260	-250	5	-4.54	2586684520	491833	34.49	5350	5350	5210	7160	3860	5510	5259.21	2.62	-122977	5876	5692	5446	5262	5016	5785	5355	101	1650	200	3850	10	1	50329672	2647	-4.10	3.09	12	0.98	-1284.00	1705.00	43200	20230605	-87.82	4415	20240206	19.14	8670	-39.33	20240102	4415	19.14	20240206	39500	-86.68	20230614	4415	19.14	20240206	0.06	N	101670	200	100 억	1320681	N	N	0	N	N
111	20240610	110650	57	100.00	KSQ150		금속	N	N	N	N	N	5240	-270	5	-4.90	2354798790	447735	31.40	5350	5350	5210	7160	3860	5510	5259.29	2.62	-121210	5876	5692	5446	5262	5016	5785	5355	101	1650	200	3850	10	1	50329672	2637	-4.08	3.07	12	0.89	-1284.00	1705.00	43200	20230605	-87.87	4415	20240206	18.69	8670	-39.56	20240102	4415	18.69	20240206	39500	-86.73	20230614	4415	18.69	20240206	0.06	N	101670	200	100 억	1320681	N	N	0	N	N
112	20240610	100646	57	100.00	KSQ150		금속	N	N	N	N	N	5240	-270	5	-4.90	2022753140	384261	26.95	5350	5350	5210	7160	3860	5510	5263.93	2.62	-115247	5876	5692	5446	5262	5016	5785	5355	101	1650	200	3850	10	1	50329672	2637	-4.08	3.07	12	0.76	-1284.00	1705.00	43200	20230605	-87.87	4415	20240206	18.69	8670	-39.56	20240102	4415	18.69	20240206	39500	-86.73	20230614	4415	18.69	20240206	0.06	N	101670	200	100 억	1320681	N	N	0	N	N
113	20240610	090652	57	100.00	KSQ150		금속	N	N	N	N	N	5240	-270	5	-4.90	792454510	149770	10.50	5350	5350	5230	7160	3860	5510	5290.96	2.62	-29798	5876	5692	5446	5262	5016	5785	5355	101	1650	200	3850	10	1	50329672	2637	-4.08	3.07	12	0.30	-1284.00	1705.00	43200	20230605	-87.87	4415	20240206	18.69	8670	-39.56	20240102	4415	18.69	20240206	39500	-86.73	20230614	4415	18.69	20240206	0.06	N	101670	200	100 억	1320681	N	N	0	N	N
114	20240607	160709	57	100.00	KSQ150		금속	N	N	N	N	N	5510	110	2	2.04	7686741550	1417240	33.82	5400	5630	5200	7020	3780	5400	5423.61	2.35	124964	6033	5716	5433	5116	4833	5875	5275	101	1620	200	3780	10	1	50329672	2773	-4.29	3.23	12	2.82	-1284.00	1705.00	43200	20230605	-87.25	4415	20240206	24.80	8670	-36.45	20240102	4415	24.80	20240206	39500	-86.05	20230607	4415	24.80	20240206	0.06	N	101670	200	100 억	1180734	N	N	0	N	N
115	20240607	150715	57	100.00	KSQ150		금속	N	N	N	N	N	5450	50	2	0.93	7199371090	1328319	31.70	5400	5630	5200	7020	3780	5400	5419.91	2.35	137699	6033	5716	5433	5116	4833	5875	5275	101	1620	200	3780	10	1	50329672	2743	-4.24	3.20	12	2.64	-1284.00	1705.00	43200	20230605	-87.38	4415	20240206	23.44	8670	-37.14	20240102	4415	23.44	20240206	39500	-86.20	20230607	4415	23.44	20240206	0.06	N	101670	200	100 억	1180734	N	N	0	N	N
116	20240607	140709	57	100.00	KSQ150		금속	N	N	N	N	N	5430	30	2	0.56	6371646730	1176604	28.08	5400	5630	5200	7020	3780	5400	5415.29	2.35	161362	6033	5716	5433	5116	4833	5875	5275	101	1620	200	3780	10	1	50329672	2733	-4.23	3.18	12	2.34	-1284.00	1705.00	43200	20230605	-87.43	4415	20240206	22.99	8670	-37.37	20240102	4415	22.99	20240206	39500	-86.25	20230607	4415	22.99	20240206	0.06	N	101670	200	100 억	1180734	N	N	0	N	N
117	20240607	130704	57	100.00	KSQ150		금속	N	N	N	N	N	5500	100	2	1.85	5561027910	1027551	24.52	5400	5630	5200	7020	3780	5400	5411.93	2.35	137108	6033	5716	5433	5116	4833	5875	5275	101	1620	200	3780	10	1	50329672	2768	-4.28	3.23	12	2.04	-1284.00	1705.00	43200	20230605	-87.27	4415	20240206	24.58	8670	-36.56	20240102	4415	24.58	20240206	39500	-86.08	20230607	4415	24.58	20240206	0.06	N	101670	200	100 억	1180734	N	N	0	N	N
118	20240607	120710	57	100.00	KSQ150		금속	N	N	N	N	N	5480	80	2	1.48	5036630470	932209	22.25	5400	5630	5200	7020	3780	5400	5402.90	2.35	119064	6033	5716	5433	5116	4833	5875	5275	101	1620	200	3780	10	1	50329672	2758	-4.27	3.21	12	1.85	-1284.00	1705.00	43200	20230605	-87.31	4415	20240206	24.12	8670	-36.79	20240102	4415	24.12	20240206	39500	-86.13	20230607	4415	24.12	20240206	0.06	N	101670	200	100 억	1180734	N	N	0	N	N
119	20240607	110702	57	100.00	KSQ150		금속	N	N	N	N	N	5400	0	3	0.00	2705843930	510879	12.19	5400	5430	5200	7020	3780	5400	5296.42	2.35	31327	6033	5716	5433	5116	4833	5875	5275	101	1620	200	3780	10	1	50329672	2718	-4.21	3.17	12	1.02	-1284.00	1705.00	43200	20230605	-87.50	4415	20240206	22.31	8670	-37.72	20240102	4415	22.31	20240206	39500	-86.33	20230607	4415	22.31	20240206	0.06	N	101670	200	100 억	1180734	N	N	0	N	N
120	20240607	100710	57	100.00	KSQ150		금속	N	N	N	N	N	5260	-140	5	-2.59	1995017460	377962	9.02	5400	5400	5200	7020	3780	5400	5278.31	2.35	17401	6033	5716	5433	5116	4833	5875	5275	101	1620	200	3780	10	1	50329672	2647	-4.10	3.09	12	0.75	-1284.00	1705.00	43200	20230605	-87.82	4415	20240206	19.14	8670	-39.33	20240102	4415	19.14	20240206	39500	-86.68	20230607	4415	19.14	20240206	0.06	N	101670	200	100 억	1180734	N	N	0	N	N
121	20240607	090708	57	100.00	KSQ150		금속	N	N	N	N	N	5280	-120	5	-2.22	475042230	89153	2.13	5400	5400	5270	7020	3780	5400	5328.29	2.35	-9328	6033	5716	5433	5116	4833	5875	5275	101	1620	200	3780	10	1	50329672	2657	-4.11	3.10	12	0.18	-1284.00	1705.00	43200	20230605	-87.78	4415	20240206	19.59	8670	-39.10	20240102	4415	19.59	20240206	39500	-86.63	20230607	4415	19.59	20240206	0.06	N	101670	200	100 억	1180734	N	N	0	N	N
122	20240605	160707	57	100.00	KSQ150		금속	N	N	N	N	N	5400	220	2	4.25	22993083970	4176522	377.70	5190	5750	5150	6730	3630	5180	5505.33	2.25	42329	5540	5360	5190	5010	4840	5450	5100	101	1550	200	3620	10	1	50329672	2718	-4.21	3.17	12	8.30	-1284.00	1705.00	43200	20230605	-87.50	4415	20240206	22.31	8670	-37.72	20240102	4415	22.31	20240206	43200	-87.50	20230605	4415	22.31	20240206	0.06	N	101670	200	100 억	1132614	N	N	0	N	N
123	20240605	150703	57	100.00	KSQ150		금속	N	N	N	N	N	5380	200	2	3.86	22658826090	4114342	372.08	5190	5750	5150	6730	3630	5180	5507.28	2.25	51005	5540	5360	5190	5010	4840	5450	5100	101	1550	200	3620	10	1	50329672	2708	-4.19	3.16	12	8.17	-1284.00	1705.00	43200	20230605	-87.55	4415	20240206	21.86	8670	-37.95	20240102	4415	21.86	20240206	43200	-87.55	20230605	4415	21.86	20240206	0.06	N	101670	200	100 억	1132614	N	N	0	N	N
124	20240605	140706	57	100.00	KSQ150		금속	N	N	N	N	N	5370	190	2	3.67	22220406160	4032803	364.70	5190	5750	5150	6730	3630	5180	5509.92	2.25	55811	5540	5360	5190	5010	4840	5450	5100	101	1550	200	3620	10	1	50329672	2703	-4.18	3.15	12	8.01	-1284.00	1705.00	43200	20230605	-87.57	4415	20240206	21.63	8670	-38.06	20240102	4415	21.63	20240206	43200	-87.57	20230605	4415	21.63	20240206	0.06	N	101670	200	100 억	1132614	N	N	0	N	N
125	20240605	130706	57	100.00	KSQ150		금속	N	N	N	N	N	5340	160	2	3.09	21557260660	3909020	353.51	5190	5750	5150	6730	3630	5180	5514.75	2.25	66243	5540	5360	5190	5010	4840	5450	5100	101	1550	200	3620	10	1	50329672	2688	-4.16	3.13	12	7.77	-1284.00	1705.00	43200	20230605	-87.64	4415	20240206	20.95	8670	-38.41	20240102	4415	20.95	20240206	43200	-87.64	20230605	4415	20.95	20240206	0.06	N	101670	200	100 억	1132614	N	N	0	N	N
126	20240605	120703	57	100.00	KSQ150		금속	N	N	N	N	N	5410	230	2	4.44	20388915070	3690661	333.76	5190	5750	5150	6730	3630	5180	5524.46	2.25	54543	5540	5360	5190	5010	4840	5450	5100	101	1550	200	3620	10	1	50329672	2723	-4.21	3.17	12	7.33	-1284.00	1705.00	43200	20230605	-87.48	4415	20240206	22.54	8670	-37.60	20240102	4415	22.54	20240206	43200	-87.48	20230605	4415	22.54	20240206	0.06	N	101670	200	100 억	1132614	N	N	0	N	N
127	20240605	110705	57	100.00	KSQ150		금속	N	N	N	N	N	5420	240	2	4.63	19425270150	3513033	317.70	5190	5750	5150	6730	3630	5180	5529.49	2.25	46716	5540	5360	5190	5010	4840	5450	5100	101	1550	200	3620	10	1	50329672	2728	-4.22	3.18	12	6.98	-1284.00	1705.00	43200	20230605	-87.45	4415	20240206	22.76	8670	-37.49	20240102	4415	22.76	20240206	43200	-87.45	20230605	4415	22.76	20240206	0.06	N	101670	200	100 억	1132614	N	N	0	N	N
128	20240605	100705	57	100.00	KSQ150		금속	N	N	N	N	N	5540	360	2	6.95	8905791660	1634646	147.83	5190	5590	5150	6730	3630	5180	5448.15	2.25	4541	5540	5360	5190	5010	4840	5450	5100	101	1550	200	3620	10	1	50329672	2788	-4.31	3.25	12	3.25	-1284.00	1705.00	43200	20230605	-87.18	4415	20240206	25.48	8670	-36.10	20240102	4415	25.48	20240206	43200	-87.18	20230605	4415	25.48	20240206	0.06	N	101670	200	100 억	1132614	N	N	0	N	N
129	20240605	090703	57	100.00	KSQ150		금속	N	N	N	N	N	5250	70	2	1.35	279980630	53831	4.87	5190	5260	5150	6730	3630	5180	5201.10	2.25	-3783	5540	5360	5190	5010	4840	5450	5100	101	1550	200	3620	10	1	50329672	2642	-4.09	3.08	12	0.11	-1284.00	1705.00	43200	20230605	-87.85	4415	20240206	18.91	8670	-39.45	20240102	4415	18.91	20240206	43200	-87.85	20230605	4415	18.91	20240206	0.06	N	101670	200	100 억	1132614	N	N	0	N	N
130	20240604	160659	57	100.00	KSQ150		금속	N	N	N	N	N	5180	60	2	1.17	5787732110	1100785	270.18	5020	5370	5020	6650	3590	5120	5258.04	2.03	124346	5273	5196	5073	4996	4873	5235	5035	101	1530	200	3580	10	1	50329672	2607	-4.03	3.04	12	2.19	-1284.00	1705.00	43200	20230605	-88.01	4415	20240206	17.33	8670	-40.25	20240102	4415	17.33	20240206	43200	-88.01	20230605	4415	17.33	20240206	0.06	N	101670	200	100 억	1022461	N	N	0	N	N
131	20240604	150658	57	100.00	KSQ150		금속	N	N	N	N	N	5160	40	2	0.78	5613112850	1067033	261.89	5020	5370	5020	6650	3590	5120	5260.49	2.03	126440	5273	5196	5073	4996	4873	5235	5035	101	1530	200	3580	10	1	50329672	2597	-4.02	3.03	12	2.12	-1284.00	1705.00	43200	20230605	-88.06	4415	20240206	16.87	8670	-40.48	20240102	4415	16.87	20240206	43200	-88.06	20230605	4415	16.87	20240206	0.06	N	101670	200	100 억	1022461	N	N	0	N	N
132	20240604	140701	57	100.00	KSQ150		금속	N	N	N	N	N	5250	130	2	2.54	5026048380	954248	234.21	5020	5370	5020	6650	3590	5120	5267.03	2.03	135397	5273	5196	5073	4996	4873	5235	5035	101	1530	200	3580	10	1	50329672	2642	-4.09	3.08	12	1.90	-1284.00	1705.00	43200	20230605	-87.85	4415	20240206	18.91	8670	-39.45	20240102	4415	18.91	20240206	43200	-87.85	20230605	4415	18.91	20240206	0.06	N	101670	200	100 억	1022461	N	N	0	N	N
133	20240604	130657	57	100.00	KSQ150		금속	N	N	N	N	N	5330	210	2	4.10	4720651610	896539	220.05	5020	5370	5020	6650	3590	5120	5265.42	2.03	145583	5273	5196	5073	4996	4873	5235	5035	101	1530	200	3580	10	1	50329672	2683	-4.15	3.13	12	1.78	-1284.00	1705.00	43200	20230605	-87.66	4415	20240206	20.72	8670	-38.52	20240102	4415	20.72	20240206	43200	-87.66	20230605	4415	20.72	20240206	0.06	N	101670	200	100 억	1022461	N	N	0	N	N
134	20240604	120656	57	100.00	KSQ150		금속	N	N	N	N	N	5240	120	2	2.34	4101574410	779853	191.41	5020	5370	5020	6650	3590	5120	5259.43	2.03	118669	5273	5196	5073	4996	4873	5235	5035	101	1530	200	3580	10	1	50329672	2637	-4.08	3.07	12	1.55	-1284.00	1705.00	43200	20230605	-87.87	4415	20240206	18.69	8670	-39.56	20240102	4415	18.69	20240206	43200	-87.87	20230605	4415	18.69	20240206	0.06	N	101670	200	100 억	1022461	N	N	0	N	N
135	20240604	110653	57	100.00	KSQ150		금속	N	N	N	N	N	5230	110	2	2.15	3828808070	727713	178.61	5020	5370	5020	6650	3590	5120	5261.43	2.03	116209	5273	5196	5073	4996	4873	5235	5035	101	1530	200	3580	10	1	50329672	2632	-4.07	3.07	12	1.45	-1284.00	1705.00	43200	20230605	-87.89	4415	20240206	18.46	8670	-39.68	20240102	4415	18.46	20240206	43200	-87.89	20230605	4415	18.46	20240206	0.06	N	101670	200	100 억	1022461	N	N	0	N	N
136	20240604	100656	57	100.00	KSQ150		금속	N	N	N	N	N	5270	150	2	2.93	2583374920	492950	120.99	5020	5370	5020	6650	3590	5120	5240.65	2.03	74622	5273	5196	5073	4996	4873	5235	5035	101	1530	200	3580	10	1	50329672	2652	-4.10	3.09	12	0.98	-1284.00	1705.00	43200	20230605	-87.80	4415	20240206	19.37	8670	-39.22	20240102	4415	19.37	20240206	43200	-87.80	20230605	4415	19.37	20240206	0.06	N	101670	200	100 억	1022461	N	N	0	N	N
137	20240604	090656	57	100.00	KSQ150		금속	N	N	N	N	N	5080	-40	5	-0.78	145925470	28878	7.09	5020	5100	5020	6650	3590	5120	5053.08	2.03	-1108	5273	5196	5073	4996	4873	5235	5035	101	1530	200	3580	10	1	50329672	2557	-3.96	2.98	12	0.06	-1284.00	1705.00	43200	20230605	-88.24	4415	20240206	15.06	8670	-41.41	20240102	4415	15.06	20240206	43200	-88.24	20230605	4415	15.06	20240206	0.06	N	101670	200	100 억	1022461	N	N	0	N	N
138	20240603	160649	57	100.00	KSQ150		금속	N	N	N	N	N	5120	100	2	1.99	2027810885	399180	66.04	4950	5150	4950	6520	3520	5020	5079.85	1.92	62851	5346	5182	5056	4892	4766	5120	4830	101	1500	200	3510	10	1	50329672	2577	-3.99	3.00	12	0.79	-1284.00	1705.00	43200	20230605	-88.15	4415	20240206	15.97	8670	-40.95	20240102	4415	15.97	20240206	43200	-88.15	20230605	4415	15.97	20240206	0.05	N	101670	200	100 억	966084	N	N	404	N	N
139	20240603	150650	57	100.00	KSQ150		금속	N	N	N	N	N	5080	60	2	1.20	1887952125	371780	61.51	4950	5150	4950	6520	3520	5020	5078.14	1.92	65238	5346	5182	5056	4892	4766	5120	4830	101	1500	200	3510	10	1	50329672	2557	-3.96	2.98	12	0.74	-1284.00	1705.00	43200	20230605	-88.24	4415	20240206	15.06	8670	-41.41	20240102	4415	15.06	20240206	43200	-88.24	20230605	4415	15.06	20240206	0.05	N	101670	200	100 억	966084	N	N	404	N	N
140	20240603	140648	57	100.00	KSQ150		금속	N	N	N	N	N	5090	70	2	1.39	1778694635	350268	57.95	4950	5150	4950	6520	3520	5020	5078.10	1.92	64805	5346	5182	5056	4892	4766	5120	4830	101	1500	200	3510	10	1	50329672	2562	-3.96	2.99	12	0.70	-1284.00	1705.00	43200	20230605	-88.22	4415	20240206	15.29	8670	-41.29	20240102	4415	15.29	20240206	43200	-88.22	20230605	4415	15.29	20240206	0.05	N	101670	200	100 억	966084	N	N	404	N	N
141	20240603	130649	57	100.00	KSQ150		금속	N	N	N	N	N	5100	80	2	1.59	1644297195	323812	53.57	4950	5150	4950	6520	3520	5020	5077.94	1.92	63455	5346	5182	5056	4892	4766	5120	4830	101	1500	200	3510	10	1	50329672	2567	-3.97	2.99	12	0.64	-1284.00	1705.00	43200	20230605	-88.19	4415	20240206	15.52	8670	-41.18	20240102	4415	15.52	20240206	43200	-88.19	20230605	4415	15.52	20240206	0.05	N	101670	200	100 억	966084	N	N	404	N	N
142	20240603	120649	57	100.00	KSQ150		금속	N	N	N	N	N	5090	70	2	1.39	1552232505	305699	50.58	4950	5150	4950	6520	3520	5020	5077.65	1.92	62526	5346	5182	5056	4892	4766	5120	4830	101	1500	200	3510	10	1	50329672	2562	-3.96	2.99	12	0.61	-1284.00	1705.00	43200	20230605	-88.22	4415	20240206	15.29	8670	-41.29	20240102	4415	15.29	20240206	43200	-88.22	20230605	4415	15.29	20240206	0.05	N	101670	200	100 억	966084	N	N	404	N	N
143	20240603	110644	57	100.00	KSQ150		금속	N	N	N	N	N	5110	90	2	1.79	1159339535	229058	37.90	4950	5140	4950	6520	3520	5020	5061.34	1.92	69227	5346	5182	5056	4892	4766	5120	4830	101	1500	200	3510	10	1	50329672	2572	-3.98	3.00	12	0.46	-1284.00	1705.00	43200	20230605	-88.17	4415	20240206	15.74	8670	-41.06	20240102	4415	15.74	20240206	43200	-88.17	20230605	4415	15.74	20240206	0.05	N	101670	200	100 억	966084	N	N	404	N	N
144	20240603	100643	57	100.00	KSQ150		금속	N	N	N	N	N	5080	60	2	1.20	859427655	169939	28.12	4950	5140	4950	6520	3520	5020	5057.27	1.92	62754	5346	5182	5056	4892	4766	5120	4830	101	1500	200	3510	10	1	50329672	2557	-3.96	2.98	12	0.34	-1284.00	1705.00	43200	20230605	-88.24	4415	20240206	15.06	8670	-41.41	20240102	4415	15.06	20240206	43200	-88.24	20230605	4415	15.06	20240206	0.05	N	101670	200	100 억	966084	N	N	404	N	N
145	20240603	090641	57	100.00	KSQ150		금속	N	N	N	N	N	5030	10	2	0.20	128039175	25680	4.25	4950	5050	4950	6520	3520	5020	4985.95	1.92	6816	5346	5182	5056	4892	4766	5120	4830	101	1500	200	3510	10	1	50329672	2532	-3.92	2.95	12	0.05	-1284.00	1705.00	43200	20230605	-88.36	4415	20240206	13.93	8670	-41.98	20240102	4415	13.93	20240206	43200	-88.36	20230605	4415	13.93	20240206	0.05	N	101670	200	100 억	966084	N	N	404	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History