KissMeData/138070/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160900	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	45	2	1.54	178825145	60659	65.25	2930	2975	2920	3800	2050	2925	2948.02	2.51	10894	2991	2957	2931	2897	2871	2945	2885	88	875	500	2040	5	1	17503204	520	12.97	0.64	12	0.35	229.00	4638.00	4145	20240417	-28.35	2500	20230726	18.80	4145	-28.35	20240417	2640	12.50	20240125	4145	-28.35	20240417	2500	18.80	20230726	4.04	N	138070	500	87 억	439231	N	N	N	N
3	20240628	150912	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	40	2	1.37	150095035	50951	54.81	2930	2975	2920	3800	2050	2925	2945.87	2.51	10589	2991	2957	2931	2897	2871	2945	2885	88	875	500	2040	5	1	17503204	519	12.95	0.64	12	0.29	229.00	4638.00	4145	20240417	-28.47	2500	20230726	18.60	4145	-28.47	20240417	2640	12.31	20240125	4145	-28.47	20240417	2500	18.60	20230726	4.04	N	138070	500	87 억	439231	N	N	N	N
4	20240628	140911	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	45	2	1.54	119501350	40589	43.66	2930	2970	2920	3800	2050	2925	2944.18	2.51	10360	2991	2957	2931	2897	2871	2945	2885	88	875	500	2040	5	1	17503204	520	12.97	0.64	12	0.23	229.00	4638.00	4145	20240417	-28.35	2500	20230726	18.80	4145	-28.35	20240417	2640	12.50	20240125	4145	-28.35	20240417	2500	18.80	20230726	4.04	N	138070	500	87 억	439231	N	N	N	N
5	20240628	130910	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	5	2	0.17	86809530	29519	31.76	2930	2965	2920	3800	2050	2925	2940.80	2.51	1722	2991	2957	2931	2897	2871	2945	2885	88	875	500	2040	5	1	17503204	513	12.79	0.63	12	0.17	229.00	4638.00	4145	20240417	-29.31	2500	20230726	17.20	4145	-29.31	20240417	2640	10.98	20240125	4145	-29.31	20240417	2500	17.20	20230726	4.04	N	138070	500	87 억	439231	N	N	N	N
6	20240628	120909	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	10	2	0.34	69368580	23568	25.35	2930	2965	2920	3800	2050	2925	2943.34	2.51	1710	2991	2957	2931	2897	2871	2945	2885	88	875	500	2040	5	1	17503204	514	12.82	0.63	12	0.13	229.00	4638.00	4145	20240417	-29.19	2500	20230726	17.40	4145	-29.19	20240417	2640	11.17	20240125	4145	-29.19	20240417	2500	17.40	20230726	4.04	N	138070	500	87 억	439231	N	N	N	N
7	20240628	110854	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	5	2	0.17	58768125	19957	21.47	2930	2965	2920	3800	2050	2925	2944.74	2.51	2820	2991	2957	2931	2897	2871	2945	2885	88	875	500	2040	5	1	17503204	513	12.79	0.63	12	0.11	229.00	4638.00	4145	20240417	-29.31	2500	20230726	17.20	4145	-29.31	20240417	2640	10.98	20240125	4145	-29.31	20240417	2500	17.20	20230726	4.04	N	138070	500	87 억	439231	N	N	N	N
8	20240628	100851	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	30	2	1.03	47615945	16174	17.40	2930	2965	2920	3800	2050	2925	2943.98	2.51	2737	2991	2957	2931	2897	2871	2945	2885	88	875	500	2040	5	1	17503204	517	12.90	0.64	12	0.09	229.00	4638.00	4145	20240417	-28.71	2500	20230726	18.20	4145	-28.71	20240417	2640	11.93	20240125	4145	-28.71	20240417	2500	18.20	20230726	4.04	N	138070	500	87 억	439231	N	N	N	N
9	20240628	090853	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	5	2	0.17	6928275	2367	2.55	2930	2930	2920	3800	2050	2925	2927.03	2.51	572	2991	2957	2931	2897	2871	2945	2885	88	875	500	2040	5	1	17503204	513	12.79	0.63	12	0.01	229.00	4638.00	4145	20240417	-29.31	2500	20230726	17.20	4145	-29.31	20240417	2640	10.98	20240125	4145	-29.31	20240417	2500	17.20	20230726	4.04	N	138070	500	87 억	439231	N	N	N	N
10	20240627	160846	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-35	5	-1.18	272082735	92921	116.58	2930	2965	2905	3845	2075	2960	2928.11	2.52	-1755	3030	2995	2960	2925	2890	3012	2942	88	885	500	2070	5	1	17503204	512	12.77	0.63	12	0.53	229.00	4638.00	4145	20240417	-29.43	2500	20230726	17.00	4145	-29.43	20240417	2640	10.80	20240125	4145	-29.43	20240417	2500	17.00	20230726	4.11	N	138070	500	87 억	440636	N	N	N	N
11	20240627	150853	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-15	5	-0.51	227356020	77685	97.47	2930	2965	2905	3845	2075	2960	2926.64	2.52	-996	3030	2995	2960	2925	2890	3012	2942	88	885	500	2070	5	1	17503204	515	12.86	0.63	12	0.44	229.00	4638.00	4145	20240417	-28.95	2500	20230726	17.80	4145	-28.95	20240417	2640	11.55	20240125	4145	-28.95	20240417	2500	17.80	20230726	4.11	N	138070	500	87 억	440636	N	N	N	N
12	20240627	140850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-35	5	-1.18	180065950	61465	77.12	2930	2965	2915	3845	2075	2960	2929.57	2.52	1583	3030	2995	2960	2925	2890	3012	2942	88	885	500	2070	5	1	17503204	512	12.77	0.63	12	0.35	229.00	4638.00	4145	20240417	-29.43	2500	20230726	17.00	4145	-29.43	20240417	2640	10.80	20240125	4145	-29.43	20240417	2500	17.00	20230726	4.11	N	138070	500	87 억	440636	N	N	N	N
13	20240627	130850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	-25	5	-0.84	149641350	51058	64.06	2930	2965	2915	3845	2075	2960	2930.81	2.52	1057	3030	2995	2960	2925	2890	3012	2942	88	885	500	2070	5	1	17503204	514	12.82	0.63	12	0.29	229.00	4638.00	4145	20240417	-29.19	2500	20230726	17.40	4145	-29.19	20240417	2640	11.17	20240125	4145	-29.19	20240417	2500	17.40	20230726	4.11	N	138070	500	87 억	440636	N	N	N	N
14	20240627	120853	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-30	5	-1.01	130535015	44568	55.92	2930	2965	2915	3845	2075	2960	2928.90	2.52	1453	3030	2995	2960	2925	2890	3012	2942	88	885	500	2070	5	1	17503204	513	12.79	0.63	12	0.25	229.00	4638.00	4145	20240417	-29.31	2500	20230726	17.20	4145	-29.31	20240417	2640	10.98	20240125	4145	-29.31	20240417	2500	17.20	20230726	4.11	N	138070	500	87 억	440636	N	N	N	N
15	20240627	110852	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-20	5	-0.68	65301295	22266	27.94	2930	2965	2915	3845	2075	2960	2932.78	2.52	-1288	3030	2995	2960	2925	2890	3012	2942	88	885	500	2070	5	1	17503204	515	12.84	0.63	12	0.13	229.00	4638.00	4145	20240417	-29.07	2500	20230726	17.60	4145	-29.07	20240417	2640	11.36	20240125	4145	-29.07	20240417	2500	17.60	20230726	4.11	N	138070	500	87 억	440636	N	N	N	N
16	20240627	100852	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	-25	5	-0.84	58190550	19854	24.91	2930	2965	2915	3845	2075	2960	2930.92	2.52	-1284	3030	2995	2960	2925	2890	3012	2942	88	885	500	2070	5	1	17503204	514	12.82	0.63	12	0.11	229.00	4638.00	4145	20240417	-29.19	2500	20230726	17.40	4145	-29.19	20240417	2640	11.17	20240125	4145	-29.19	20240417	2500	17.40	20230726	4.11	N	138070	500	87 억	440636	N	N	N	N
17	20240627	090850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-30	5	-1.01	5186545	1770	2.22	2930	2955	2930	3845	2075	2960	2930.25	2.52	867	3030	2995	2960	2925	2890	3012	2942	88	885	500	2070	5	1	17503204	513	12.79	0.63	12	0.01	229.00	4638.00	4145	20240417	-29.31	2500	20230726	17.20	4145	-29.31	20240417	2640	10.98	20240125	4145	-29.31	20240417	2500	17.20	20230726	4.11	N	138070	500	87 억	440636	N	N	N	N
18	20240626	160848	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	0	3	0.00	234771145	79674	103.17	2940	2995	2925	3845	2075	2960	2946.61	2.50	2053	3023	2991	2933	2901	2843	3007	2917	88	885	500	2070	5	1	17503204	518	12.93	0.64	12	0.46	229.00	4638.00	4145	20240417	-28.59	2500	20230726	18.40	4145	-28.59	20240417	2640	12.12	20240125	4145	-28.59	20240417	2500	18.40	20230726	4.03	N	138070	500	87 억	438279	N	N	N	N
19	20240626	150851	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	0	3	0.00	219479065	74501	96.48	2940	2995	2925	3845	2075	2960	2945.96	2.50	5002	3023	2991	2933	2901	2843	3007	2917	88	885	500	2070	5	1	17503204	518	12.93	0.64	12	0.43	229.00	4638.00	4145	20240417	-28.59	2500	20230726	18.40	4145	-28.59	20240417	2640	12.12	20240125	4145	-28.59	20240417	2500	18.40	20230726	4.03	N	138070	500	87 억	438279	N	N	N	N
20	20240626	140849	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-20	5	-0.68	194240235	65891	85.33	2940	2995	2925	3845	2075	2960	2947.88	2.50	4360	3023	2991	2933	2901	2843	3007	2917	88	885	500	2070	5	1	17503204	515	12.84	0.63	12	0.38	229.00	4638.00	4145	20240417	-29.07	2500	20230726	17.60	4145	-29.07	20240417	2640	11.36	20240125	4145	-29.07	20240417	2500	17.60	20230726	4.03	N	138070	500	87 억	438279	N	N	N	N
21	20240626	130851	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-35	5	-1.18	165178035	55975	72.48	2940	2995	2925	3845	2075	2960	2950.90	2.50	5415	3023	2991	2933	2901	2843	3007	2917	88	885	500	2070	5	1	17503204	512	12.77	0.63	12	0.32	229.00	4638.00	4145	20240417	-29.43	2500	20230726	17.00	4145	-29.43	20240417	2640	10.80	20240125	4145	-29.43	20240417	2500	17.00	20230726	4.03	N	138070	500	87 억	438279	N	N	N	N
22	20240626	120849	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	-5	5	-0.17	116816145	39483	51.13	2940	2995	2925	3845	2075	2960	2958.64	2.50	2048	3023	2991	2933	2901	2843	3007	2917	88	885	500	2070	5	1	17503204	517	12.90	0.64	12	0.23	229.00	4638.00	4145	20240417	-28.71	2500	20230726	18.20	4145	-28.71	20240417	2640	11.93	20240125	4145	-28.71	20240417	2500	18.20	20230726	4.03	N	138070	500	87 억	438279	N	N	N	N
23	20240626	110850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	20	2	0.68	97796570	33037	42.78	2940	2995	2925	3845	2075	2960	2960.21	2.50	2409	3023	2991	2933	2901	2843	3007	2917	88	885	500	2070	5	1	17503204	522	13.01	0.64	12	0.19	229.00	4638.00	4145	20240417	-28.11	2500	20230726	19.20	4145	-28.11	20240417	2640	12.88	20240125	4145	-28.11	20240417	2500	19.20	20230726	4.03	N	138070	500	87 억	438279	N	N	N	N
24	20240626	100848	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	15	2	0.51	65177200	22032	28.53	2940	2995	2925	3845	2075	2960	2958.29	2.50	2725	3023	2991	2933	2901	2843	3007	2917	88	885	500	2070	5	1	17503204	521	12.99	0.64	12	0.13	229.00	4638.00	4145	20240417	-28.23	2500	20230726	19.00	4145	-28.23	20240417	2640	12.69	20240125	4145	-28.23	20240417	2500	19.00	20230726	4.03	N	138070	500	87 억	438279	N	N	N	N
25	20240626	090850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-35	5	-1.18	19480200	6651	8.61	2940	2940	2925	3845	2075	2960	2928.23	2.50	3218	3023	2991	2933	2901	2843	3007	2917	88	885	500	2070	5	1	17503204	512	12.77	0.63	12	0.04	229.00	4638.00	4145	20240417	-29.43	2500	20230726	17.00	4145	-29.43	20240417	2640	10.80	20240125	4145	-29.43	20240417	2500	17.00	20230726	4.03	N	138070	500	87 억	438279	N	N	N	N
26	20240625	160848	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	40	2	1.37	223732825	76451	80.79	2895	2965	2875	3795	2045	2920	2926.49	2.38	17981	3056	2987	2931	2862	2806	3022	2897	88	875	500	2040	5	1	17503204	518	12.93	0.64	12	0.44	229.00	4638.00	4145	20240417	-28.59	2500	20230726	18.40	4145	-28.59	20240417	2640	12.12	20240125	4145	-28.59	20240417	2500	18.40	20230726	4.08	N	138070	500	87 억	415762	N	N	N	N
27	20240625	150845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	30	2	1.03	180812355	61928	65.44	2895	2960	2875	3795	2045	2920	2919.72	2.38	15756	3056	2987	2931	2862	2806	3022	2897	88	875	500	2040	5	1	17503204	516	12.88	0.64	12	0.35	229.00	4638.00	4145	20240417	-28.83	2500	20230726	18.00	4145	-28.83	20240417	2640	11.74	20240125	4145	-28.83	20240417	2500	18.00	20230726	4.08	N	138070	500	87 억	415762	N	N	N	N
28	20240625	140848	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	5	2	0.17	138508615	47513	50.21	2895	2960	2875	3795	2045	2920	2915.17	2.38	8387	3056	2987	2931	2862	2806	3022	2897	88	875	500	2040	5	1	17503204	512	12.77	0.63	12	0.27	229.00	4638.00	4145	20240417	-29.43	2500	20230726	17.00	4145	-29.43	20240417	2640	10.80	20240125	4145	-29.43	20240417	2500	17.00	20230726	4.08	N	138070	500	87 억	415762	N	N	N	N
29	20240625	130849	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	20	2	0.68	131497870	45128	47.69	2895	2960	2875	3795	2045	2920	2913.89	2.38	7464	3056	2987	2931	2862	2806	3022	2897	88	875	500	2040	5	1	17503204	515	12.84	0.63	12	0.26	229.00	4638.00	4145	20240417	-29.07	2500	20230726	17.60	4145	-29.07	20240417	2640	11.36	20240125	4145	-29.07	20240417	2500	17.60	20230726	4.08	N	138070	500	87 억	415762	N	N	N	N
30	20240625	120851	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-20	5	-0.68	80288910	27664	29.23	2895	2935	2875	3795	2045	2920	2902.29	2.38	-463	3056	2987	2931	2862	2806	3022	2897	88	875	500	2040	5	1	17503204	508	12.66	0.63	12	0.16	229.00	4638.00	4145	20240417	-30.04	2500	20230726	16.00	4145	-30.04	20240417	2640	9.85	20240125	4145	-30.04	20240417	2500	16.00	20230726	4.08	N	138070	500	87 억	415762	N	N	N	N
31	20240625	110850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-20	5	-0.68	53706560	18525	19.58	2895	2935	2875	3795	2045	2920	2899.14	2.38	700	3056	2987	2931	2862	2806	3022	2897	88	875	500	2040	5	1	17503204	508	12.66	0.63	12	0.11	229.00	4638.00	4145	20240417	-30.04	2500	20230726	16.00	4145	-30.04	20240417	2640	9.85	20240125	4145	-30.04	20240417	2500	16.00	20230726	4.08	N	138070	500	87 억	415762	N	N	N	N
32	20240625	100848	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-5	5	-0.17	45058185	15538	16.42	2895	2935	2875	3795	2045	2920	2899.87	2.38	950	3056	2987	2931	2862	2806	3022	2897	88	875	500	2040	5	1	17503204	510	12.73	0.63	12	0.09	229.00	4638.00	4145	20240417	-29.67	2500	20230726	16.60	4145	-29.67	20240417	2640	10.42	20240125	4145	-29.67	20240417	2500	16.60	20230726	4.08	N	138070	500	87 억	415762	N	N	N	N
33	20240625	090848	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-20	5	-0.68	5001585	1726	1.82	2895	2920	2895	3795	2045	2920	2897.79	2.38	438	3056	2987	2931	2862	2806	3022	2897	88	875	500	2040	5	1	17503204	508	12.66	0.63	12	0.01	229.00	4638.00	4145	20240417	-30.04	2500	20230726	16.00	4145	-30.04	20240417	2640	9.85	20240125	4145	-30.04	20240417	2500	16.00	20230726	4.08	N	138070	500	87 억	415762	N	N	N	N
34	20240624	160844	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	10	2	0.34	275033375	94562	64.76	2910	3000	2875	3780	2040	2910	2908.48	2.42	-7624	3040	2975	2920	2855	2800	2947	2827	88	870	500	2030	5	1	17503204	511	12.75	0.63	12	0.54	229.00	4638.00	4145	20240417	-29.55	2500	20230726	16.80	4145	-29.55	20240417	2640	10.61	20240125	4145	-29.55	20240417	2500	16.80	20230726	4.09	N	138070	500	87 억	423636	N	N	N	N
35	20240624	150845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	15	2	0.52	252670565	86893	59.51	2910	3000	2875	3780	2040	2910	2907.84	2.42	-8454	3040	2975	2920	2855	2800	2947	2827	88	870	500	2030	5	1	17503204	512	12.77	0.63	12	0.50	229.00	4638.00	4145	20240417	-29.43	2500	20230726	17.00	4145	-29.43	20240417	2640	10.80	20240125	4145	-29.43	20240417	2500	17.00	20230726	4.09	N	138070	500	87 억	423636	N	N	N	N
36	20240624	140846	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	-5	5	-0.17	234137730	80534	55.15	2910	3000	2875	3780	2040	2910	2907.32	2.42	-6724	3040	2975	2920	2855	2800	2947	2827	88	870	500	2030	5	1	17503204	508	12.69	0.63	12	0.46	229.00	4638.00	4145	20240417	-29.92	2500	20230726	16.20	4145	-29.92	20240417	2640	10.04	20240125	4145	-29.92	20240417	2500	16.20	20230726	4.09	N	138070	500	87 억	423636	N	N	N	N
37	20240624	130843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-30	5	-1.03	189746675	65151	44.62	2910	3000	2875	3780	2040	2910	2912.41	2.42	-9091	3040	2975	2920	2855	2800	2947	2827	88	870	500	2030	5	1	17503204	504	12.58	0.62	12	0.37	229.00	4638.00	4145	20240417	-30.52	2500	20230726	15.20	4145	-30.52	20240417	2640	9.09	20240125	4145	-30.52	20240417	2500	15.20	20230726	4.09	N	138070	500	87 억	423636	N	N	N	N
38	20240624	120845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-20	5	-0.69	166159175	56968	39.01	2910	3000	2880	3780	2040	2910	2916.71	2.42	-5554	3040	2975	2920	2855	2800	2947	2827	88	870	500	2030	5	1	17503204	506	12.62	0.62	12	0.33	229.00	4638.00	4145	20240417	-30.28	2500	20230726	15.60	4145	-30.28	20240417	2640	9.47	20240125	4145	-30.28	20240417	2500	15.60	20230726	4.09	N	138070	500	87 억	423636	N	N	N	N
39	20240624	110847	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-10	5	-0.34	142956285	48935	33.51	2910	3000	2880	3780	2040	2910	2921.35	2.42	-4149	3040	2975	2920	2855	2800	2947	2827	88	870	500	2030	5	1	17503204	508	12.66	0.63	12	0.28	229.00	4638.00	4145	20240417	-30.04	2500	20230726	16.00	4145	-30.04	20240417	2640	9.85	20240125	4145	-30.04	20240417	2500	16.00	20230726	4.09	N	138070	500	87 억	423636	N	N	N	N
40	20240624	100845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	0	3	0.00	95094300	32384	22.18	2910	3000	2885	3780	2040	2910	2936.46	2.42	-4183	3040	2975	2920	2855	2800	2947	2827	88	870	500	2030	5	1	17503204	509	12.71	0.63	12	0.19	229.00	4638.00	4145	20240417	-29.79	2500	20230726	16.40	4145	-29.79	20240417	2640	10.23	20240125	4145	-29.79	20240417	2500	16.40	20230726	4.09	N	138070	500	87 억	423636	N	N	N	N
41	20240624	090846	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	60	2	2.06	46775685	15837	10.85	2910	2995	2910	3780	2040	2910	2953.57	2.42	-4628	3040	2975	2920	2855	2800	2947	2827	88	870	500	2030	5	1	17503204	520	12.97	0.64	12	0.09	229.00	4638.00	4145	20240417	-28.35	2500	20230726	18.80	4145	-28.35	20240417	2640	12.50	20240125	4145	-28.35	20240417	2500	18.80	20230726	4.09	N	138070	500	87 억	423636	N	N	N	N
42	20240621	160817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-65	5	-2.18	421622595	144712	213.77	2965	2985	2865	3865	2085	2975	2913.53	2.35	11286	3011	2992	2956	2937	2901	3002	2947	88	890	500	2080	5	1	17503204	509	12.71	0.63	12	0.83	229.00	4638.00	4145	20240417	-29.79	2500	20230726	16.40	4145	-29.79	20240417	2640	10.23	20240125	4145	-29.79	20240417	2500	16.40	20230726	4.18	N	138070	500	87 억	411430	N	N	N	N
43	20240621	150817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-50	5	-1.68	387444265	132945	196.39	2965	2985	2865	3865	2085	2975	2914.32	2.35	6192	3011	2992	2956	2937	2901	3002	2947	88	890	500	2080	5	1	17503204	512	12.77	0.63	12	0.76	229.00	4638.00	4145	20240417	-29.43	2500	20230726	17.00	4145	-29.43	20240417	2640	10.80	20240125	4145	-29.43	20240417	2500	17.00	20230726	4.18	N	138070	500	87 억	411430	N	N	N	N
44	20240621	140816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	-70	5	-2.35	337653885	115841	171.12	2965	2985	2865	3865	2085	2975	2914.80	2.35	7511	3011	2992	2956	2937	2901	3002	2947	88	890	500	2080	5	1	17503204	508	12.69	0.63	12	0.66	229.00	4638.00	4145	20240417	-29.92	2500	20230726	16.20	4145	-29.92	20240417	2640	10.04	20240125	4145	-29.92	20240417	2500	16.20	20230726	4.18	N	138070	500	87 억	411430	N	N	N	N
45	20240621	130817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	-40	5	-1.34	258556800	88715	131.05	2965	2985	2865	3865	2085	2975	2914.47	2.35	6197	3011	2992	2956	2937	2901	3002	2947	88	890	500	2080	5	1	17503204	514	12.82	0.63	12	0.51	229.00	4638.00	4145	20240417	-29.19	2500	20230726	17.40	4145	-29.19	20240417	2640	11.17	20240125	4145	-29.19	20240417	2500	17.40	20230726	4.18	N	138070	500	87 억	411430	N	N	N	N
46	20240621	120820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-50	5	-1.68	220870995	75848	112.05	2965	2985	2865	3865	2085	2975	2912.02	2.35	6002	3011	2992	2956	2937	2901	3002	2947	88	890	500	2080	5	1	17503204	512	12.77	0.63	12	0.43	229.00	4638.00	4145	20240417	-29.43	2500	20230726	17.00	4145	-29.43	20240417	2640	10.80	20240125	4145	-29.43	20240417	2500	17.00	20230726	4.18	N	138070	500	87 억	411430	N	N	N	N
47	20240621	110817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-45	5	-1.51	215202315	73914	109.19	2965	2985	2865	3865	2085	2975	2911.52	2.35	6309	3011	2992	2956	2937	2901	3002	2947	88	890	500	2080	5	1	17503204	513	12.79	0.63	12	0.42	229.00	4638.00	4145	20240417	-29.31	2500	20230726	17.20	4145	-29.31	20240417	2640	10.98	20240125	4145	-29.31	20240417	2500	17.20	20230726	4.18	N	138070	500	87 억	411430	N	N	N	N
48	20240621	100815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	-40	5	-1.34	192551295	66196	97.79	2965	2985	2865	3865	2085	2975	2908.81	2.35	6938	3011	2992	2956	2937	2901	3002	2947	88	890	500	2080	5	1	17503204	514	12.82	0.63	12	0.38	229.00	4638.00	4145	20240417	-29.19	2500	20230726	17.40	4145	-29.19	20240417	2640	11.17	20240125	4145	-29.19	20240417	2500	17.40	20230726	4.18	N	138070	500	87 억	411430	N	N	N	N
49	20240621	090820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	5	2	0.17	16085075	5449	8.05	2965	2985	2945	3865	2085	2975	2951.93	2.35	4277	3011	2992	2956	2937	2901	3002	2947	88	890	500	2080	5	1	17503204	522	13.01	0.64	12	0.03	229.00	4638.00	4145	20240417	-28.11	2500	20230726	19.20	4145	-28.11	20240417	2640	12.88	20240125	4145	-28.11	20240417	2500	19.20	20230726	4.18	N	138070	500	87 억	411430	N	N	N	N
50	20240620	160813	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	15	2	0.51	198123985	67289	39.62	2950	2975	2920	3845	2075	2960	2944.33	2.30	7328	3060	3010	2985	2935	2910	2997	2922	88	885	500	2070	5	1	17503204	521	12.99	0.64	12	0.38	229.00	4638.00	4145	20240417	-28.23	2500	20230726	19.00	4145	-28.23	20240417	2640	12.69	20240125	4145	-28.23	20240417	2500	19.00	20230726	4.21	N	138070	500	87 억	402700	N	N	N	N
51	20240620	150814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-10	5	-0.34	186385810	63330	37.29	2950	2975	2920	3845	2075	2960	2943.09	2.30	6720	3060	3010	2985	2935	2910	2997	2922	88	885	500	2070	5	1	17503204	516	12.88	0.64	12	0.36	229.00	4638.00	4145	20240417	-28.83	2500	20230726	18.00	4145	-28.83	20240417	2640	11.74	20240125	4145	-28.83	20240417	2500	18.00	20230726	4.21	N	138070	500	87 억	402700	N	N	N	N
52	20240620	140815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-15	5	-0.51	158741590	53984	31.79	2950	2965	2920	3845	2075	2960	2940.53	2.30	4869	3060	3010	2985	2935	2910	2997	2922	88	885	500	2070	5	1	17503204	515	12.86	0.63	12	0.31	229.00	4638.00	4145	20240417	-28.95	2500	20230726	17.80	4145	-28.95	20240417	2640	11.55	20240125	4145	-28.95	20240417	2500	17.80	20230726	4.21	N	138070	500	87 억	402700	N	N	N	N
53	20240620	130815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-20	5	-0.68	139748475	47537	27.99	2950	2965	2920	3845	2075	2960	2939.78	2.30	2514	3060	3010	2985	2935	2910	2997	2922	88	885	500	2070	5	1	17503204	515	12.84	0.63	12	0.27	229.00	4638.00	4145	20240417	-29.07	2500	20230726	17.60	4145	-29.07	20240417	2640	11.36	20240125	4145	-29.07	20240417	2500	17.60	20230726	4.21	N	138070	500	87 억	402700	N	N	N	N
54	20240620	120814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	-25	5	-0.84	113970055	38755	22.82	2950	2965	2920	3845	2075	2960	2940.78	2.30	2122	3060	3010	2985	2935	2910	2997	2922	88	885	500	2070	5	1	17503204	514	12.82	0.63	12	0.22	229.00	4638.00	4145	20240417	-29.19	2500	20230726	17.40	4145	-29.19	20240417	2640	11.17	20240125	4145	-29.19	20240417	2500	17.40	20230726	4.21	N	138070	500	87 억	402700	N	N	N	N
55	20240620	110816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-10	5	-0.34	98951930	33643	19.81	2950	2965	2920	3845	2075	2960	2941.23	2.30	1055	3060	3010	2985	2935	2910	2997	2922	88	885	500	2070	5	1	17503204	516	12.88	0.64	12	0.19	229.00	4638.00	4145	20240417	-28.83	2500	20230726	18.00	4145	-28.83	20240417	2640	11.74	20240125	4145	-28.83	20240417	2500	18.00	20230726	4.21	N	138070	500	87 억	402700	N	N	N	N
56	20240620	100813	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-20	5	-0.68	81876950	27837	16.39	2950	2965	2920	3845	2075	2960	2941.30	2.30	1225	3060	3010	2985	2935	2910	2997	2922	88	885	500	2070	5	1	17503204	515	12.84	0.63	12	0.16	229.00	4638.00	4145	20240417	-29.07	2500	20230726	17.60	4145	-29.07	20240417	2640	11.36	20240125	4145	-29.07	20240417	2500	17.60	20230726	4.21	N	138070	500	87 억	402700	N	N	N	N
57	20240620	090820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-20	5	-0.68	16333085	5545	3.26	2950	2960	2940	3845	2075	2960	2945.55	2.30	-811	3060	3010	2985	2935	2910	2997	2922	88	885	500	2070	5	1	17503204	515	12.84	0.63	12	0.03	229.00	4638.00	4145	20240417	-29.07	2500	20230726	17.60	4145	-29.07	20240417	2640	11.36	20240125	4145	-29.07	20240417	2500	17.60	20230726	4.21	N	138070	500	87 억	402700	N	N	N	N
58	20240619	160811	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	-75	5	-2.47	485041945	162672	171.29	3030	3035	2960	3945	2125	3035	2981.72	2.51	-39070	3118	3076	3043	3001	2968	3060	2985	88	910	500	2120	5	1	17503204	518	12.93	0.64	12	0.93	229.00	4638.00	4145	20240417	-28.59	2500	20230726	18.40	4145	-28.59	20240417	2640	12.12	20240125	4145	-28.59	20240417	2500	18.40	20230726	4.28	N	138070	500	87 억	439843	N	N	N	N
59	20240619	150809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-65	5	-2.14	440437020	147622	155.44	3030	3035	2960	3945	2125	3035	2983.55	2.51	-37027	3118	3076	3043	3001	2968	3060	2985	88	910	500	2120	5	1	17503204	520	12.97	0.64	12	0.84	229.00	4638.00	4145	20240417	-28.35	2500	20230726	18.80	4145	-28.35	20240417	2640	12.50	20240125	4145	-28.35	20240417	2500	18.80	20230726	4.28	N	138070	500	87 억	439843	N	N	N	N
60	20240619	140817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-65	5	-2.14	326371240	109157	114.94	3030	3035	2965	3945	2125	3035	2989.92	2.51	-16989	3118	3076	3043	3001	2968	3060	2985	88	910	500	2120	5	1	17503204	520	12.97	0.64	12	0.62	229.00	4638.00	4145	20240417	-28.35	2500	20230726	18.80	4145	-28.35	20240417	2640	12.50	20240125	4145	-28.35	20240417	2500	18.80	20230726	4.28	N	138070	500	87 억	439843	N	N	N	N
61	20240619	130808	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	-60	5	-1.98	296749960	99182	104.44	3030	3035	2970	3945	2125	3035	2991.97	2.51	-14807	3118	3076	3043	3001	2968	3060	2985	88	910	500	2120	5	1	17503204	521	12.99	0.64	12	0.57	229.00	4638.00	4145	20240417	-28.23	2500	20230726	19.00	4145	-28.23	20240417	2640	12.69	20240125	4145	-28.23	20240417	2500	19.00	20230726	4.28	N	138070	500	87 억	439843	N	N	N	N
62	20240619	120809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-40	5	-1.32	219746215	73304	77.19	3030	3035	2980	3945	2125	3035	2997.74	2.51	-7594	3118	3076	3043	3001	2968	3060	2985	88	910	500	2120	5	1	17503204	524	13.08	0.65	12	0.42	229.00	4638.00	4145	20240417	-27.74	2500	20230726	19.80	4145	-27.74	20240417	2640	13.45	20240125	4145	-27.74	20240417	2500	19.80	20230726	4.28	N	138070	500	87 억	439843	N	N	N	N
63	20240619	110812	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-30	5	-0.99	134446700	44758	47.13	3030	3035	2995	3945	2125	3035	3003.86	2.51	-336	3118	3076	3043	3001	2968	3060	2985	88	910	500	2120	5	1	17503204	526	13.12	0.65	12	0.26	229.00	4638.00	4145	20240417	-27.50	2500	20230726	20.20	4145	-27.50	20240417	2640	13.83	20240125	4145	-27.50	20240417	2500	20.20	20230726	4.28	N	138070	500	87 억	439843	N	N	N	N
64	20240619	100812	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-30	5	-0.99	87781975	29207	30.75	3030	3035	2995	3945	2125	3035	3005.51	2.51	6080	3118	3076	3043	3001	2968	3060	2985	88	910	500	2120	5	1	17503204	526	13.12	0.65	12	0.17	229.00	4638.00	4145	20240417	-27.50	2500	20230726	20.20	4145	-27.50	20240417	2640	13.83	20240125	4145	-27.50	20240417	2500	20.20	20230726	4.28	N	138070	500	87 억	439843	N	N	N	N
65	20240619	090819	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-10	5	-0.33	1752155	578	0.61	3030	3035	3025	3945	2125	3035	3031.41	2.51	-18	3118	3076	3043	3001	2968	3060	2985	88	910	500	2120	5	1	17503204	529	13.21	0.65	12	0.00	229.00	4638.00	4145	20240417	-27.02	2500	20230726	21.00	4145	-27.02	20240417	2640	14.58	20240125	4145	-27.02	20240417	2500	21.00	20230726	4.28	N	138070	500	87 억	439843	N	N	N	N
66	20240618	160806	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	-20	5	-0.65	287691320	94520	47.17	3050	3085	3010	3970	2140	3055	3043.71	2.61	-16508	3151	3102	3011	2962	2871	3127	2987	88	915	500	2130	5	1	17503204	531	13.25	0.65	12	0.54	229.00	4638.00	4145	20240417	-26.78	2500	20230726	21.40	4145	-26.78	20240417	2640	14.96	20240125	4145	-26.78	20240417	2500	21.40	20230726	4.29	N	138070	500	87 억	456251	N	N	N	N
67	20240618	150805	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-25	5	-0.82	272669725	89578	44.70	3050	3085	3010	3970	2140	3055	3043.93	2.61	-14412	3151	3102	3011	2962	2871	3127	2987	88	915	500	2130	5	1	17503204	530	13.23	0.65	12	0.51	229.00	4638.00	4145	20240417	-26.90	2500	20230726	21.20	4145	-26.90	20240417	2640	14.77	20240125	4145	-26.90	20240417	2500	21.20	20230726	4.29	N	138070	500	87 억	456251	N	N	N	N
68	20240618	140807	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-10	5	-0.33	231416200	75983	37.92	3050	3085	3010	3970	2140	3055	3045.63	2.61	-11232	3151	3102	3011	2962	2871	3127	2987	88	915	500	2130	5	1	17503204	533	13.30	0.66	12	0.43	229.00	4638.00	4145	20240417	-26.54	2500	20230726	21.80	4145	-26.54	20240417	2640	15.34	20240125	4145	-26.54	20240417	2500	21.80	20230726	4.29	N	138070	500	87 억	456251	N	N	N	N
69	20240618	130811	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	10	2	0.33	210326215	69072	34.47	3050	3085	3010	3970	2140	3055	3045.02	2.61	-8425	3151	3102	3011	2962	2871	3127	2987	88	915	500	2130	5	1	17503204	536	13.38	0.66	12	0.39	229.00	4638.00	4145	20240417	-26.06	2500	20230726	22.60	4145	-26.06	20240417	2640	16.10	20240125	4145	-26.06	20240417	2500	22.60	20230726	4.29	N	138070	500	87 억	456251	N	N	N	N
70	20240618	120810	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-5	5	-0.16	167537570	55104	27.50	3050	3085	3010	3970	2140	3055	3040.38	2.61	-8769	3151	3102	3011	2962	2871	3127	2987	88	915	500	2130	5	1	17503204	534	13.32	0.66	12	0.31	229.00	4638.00	4145	20240417	-26.42	2500	20230726	22.00	4145	-26.42	20240417	2640	15.53	20240125	4145	-26.42	20240417	2500	22.00	20230726	4.29	N	138070	500	87 억	456251	N	N	N	N
71	20240618	110807	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-10	5	-0.33	133797830	44041	21.98	3050	3085	3010	3970	2140	3055	3038.02	2.61	-8453	3151	3102	3011	2962	2871	3127	2987	88	915	500	2130	5	1	17503204	533	13.30	0.66	12	0.25	229.00	4638.00	4145	20240417	-26.54	2500	20230726	21.80	4145	-26.54	20240417	2640	15.34	20240125	4145	-26.54	20240417	2500	21.80	20230726	4.29	N	138070	500	87 억	456251	N	N	N	N
72	20240618	100806	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-10	5	-0.33	84247500	27707	13.83	3050	3085	3010	3970	2140	3055	3040.64	2.61	-6367	3151	3102	3011	2962	2871	3127	2987	88	915	500	2130	5	1	17503204	533	13.30	0.66	12	0.16	229.00	4638.00	4145	20240417	-26.54	2500	20230726	21.80	4145	-26.54	20240417	2640	15.34	20240125	4145	-26.54	20240417	2500	21.80	20230726	4.29	N	138070	500	87 억	456251	N	N	N	N
73	20240618	090815	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-45	5	-1.47	14851025	4896	2.44	3050	3055	3010	3970	2140	3055	3033.19	2.61	-786	3151	3102	3011	2962	2871	3127	2987	88	915	500	2130	5	1	17503204	527	13.14	0.65	12	0.03	229.00	4638.00	4145	20240417	-27.38	2500	20230726	20.40	4145	-27.38	20240417	2640	14.02	20240125	4145	-27.38	20240417	2500	20.40	20230726	4.29	N	138070	500	87 억	456251	N	N	N	N
74	20240617	160801	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	80	2	2.69	594319840	197892	139.82	2960	3060	2920	3865	2085	2975	3003.17	2.43	28100	3088	3031	3003	2946	2918	3017	2932	88	890	500	2080	5	1	17503204	535	13.34	0.66	12	1.13	229.00	4638.00	4145	20240417	-26.30	2500	20230726	22.20	4145	-26.30	20240417	2640	15.72	20240125	4145	-26.30	20240417	2500	22.20	20230726	4.19	N	138070	500	87 억	426137	N	N	N	N
75	20240617	150807	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	60	2	2.02	537158530	179085	126.53	2960	3060	2920	3865	2085	2975	2999.46	2.43	27657	3088	3031	3003	2946	2918	3017	2932	88	890	500	2080	5	1	17503204	531	13.25	0.65	12	1.02	229.00	4638.00	4145	20240417	-26.78	2500	20230726	21.40	4145	-26.78	20240417	2640	14.96	20240125	4145	-26.78	20240417	2500	21.40	20230726	4.19	N	138070	500	87 억	426137	N	N	N	N
76	20240617	140759	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	50	2	1.68	443388070	148250	104.74	2960	3055	2920	3865	2085	2975	2990.81	2.43	31063	3088	3031	3003	2946	2918	3017	2932	88	890	500	2080	5	1	17503204	529	13.21	0.65	12	0.85	229.00	4638.00	4145	20240417	-27.02	2500	20230726	21.00	4145	-27.02	20240417	2640	14.58	20240125	4145	-27.02	20240417	2500	21.00	20230726	4.19	N	138070	500	87 억	426137	N	N	N	N
77	20240617	130758	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	30	2	1.01	381129945	127741	90.25	2960	3055	2920	3865	2085	2975	2983.61	2.43	20405	3088	3031	3003	2946	2918	3017	2932	88	890	500	2080	5	1	17503204	526	13.12	0.65	12	0.73	229.00	4638.00	4145	20240417	-27.50	2500	20230726	20.20	4145	-27.50	20240417	2640	13.83	20240125	4145	-27.50	20240417	2500	20.20	20230726	4.19	N	138070	500	87 억	426137	N	N	N	N
78	20240617	120800	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	25	2	0.84	347009240	116368	82.22	2960	3055	2920	3865	2085	2975	2982.00	2.43	16578	3088	3031	3003	2946	2918	3017	2932	88	890	500	2080	5	1	17503204	525	13.10	0.65	12	0.66	229.00	4638.00	4145	20240417	-27.62	2500	20230726	20.00	4145	-27.62	20240417	2640	13.64	20240125	4145	-27.62	20240417	2500	20.00	20230726	4.19	N	138070	500	87 억	426137	N	N	N	N
79	20240617	110753	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	60	2	2.02	240904120	81339	57.47	2960	3045	2920	3865	2085	2975	2961.73	2.43	16811	3088	3031	3003	2946	2918	3017	2932	88	890	500	2080	5	1	17503204	531	13.25	0.65	12	0.46	229.00	4638.00	4145	20240417	-26.78	2500	20230726	21.40	4145	-26.78	20240417	2640	14.96	20240125	4145	-26.78	20240417	2500	21.40	20230726	4.19	N	138070	500	87 억	426137	N	N	N	N
80	20240617	100753	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-30	5	-1.01	144601495	49190	34.75	2960	2985	2920	3865	2085	2975	2939.65	2.43	11552	3088	3031	3003	2946	2918	3017	2932	88	890	500	2080	5	1	17503204	515	12.86	0.63	12	0.28	229.00	4638.00	4145	20240417	-28.95	2500	20230726	17.80	4145	-28.95	20240417	2640	11.55	20240125	4145	-28.95	20240417	2500	17.80	20230726	4.19	N	138070	500	87 억	426137	N	N	N	N
81	20240617	090759	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	-20	5	-0.67	21220500	7171	5.07	2960	2985	2950	3865	2085	2975	2959.21	2.43	-1797	3088	3031	3003	2946	2918	3017	2932	88	890	500	2080	5	1	17503204	517	12.90	0.64	12	0.04	229.00	4638.00	4145	20240417	-28.71	2500	20230726	18.20	4145	-28.71	20240417	2640	11.93	20240125	4145	-28.71	20240417	2500	18.20	20230726	4.19	N	138070	500	87 억	426137	N	N	N	N
82	20240614	160649	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	-80	5	-2.62	424018235	141381	160.79	3060	3060	2975	3970	2140	3055	2999.38	2.56	-22834	3108	3081	3058	3031	3008	3095	3045	88	915	500	2130	5	1	17503204	521	12.99	0.64	12	0.81	229.00	4638.00	4145	20240417	-28.23	2500	20230726	19.00	4145	-28.23	20240417	2640	12.69	20240125	4145	-28.23	20240417	2500	19.00	20230726	4.17	N	138070	500	87 억	447426	N	N	N	N
83	20240614	150652	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-65	5	-2.13	379057400	126278	143.62	3060	3060	2975	3970	2140	3055	3001.77	2.56	-20049	3108	3081	3058	3031	3008	3095	3045	88	915	500	2130	5	1	17503204	523	13.06	0.64	12	0.72	229.00	4638.00	4145	20240417	-27.86	2500	20230726	19.60	4145	-27.86	20240417	2640	13.26	20240125	4145	-27.86	20240417	2500	19.60	20230726	4.17	N	138070	500	87 억	447426	N	N	N	N
84	20240614	140651	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-45	5	-1.47	273091590	90768	103.23	3060	3060	2985	3970	2140	3055	3008.68	2.56	-19907	3108	3081	3058	3031	3008	3095	3045	88	915	500	2130	5	1	17503204	527	13.14	0.65	12	0.52	229.00	4638.00	4145	20240417	-27.38	2500	20230726	20.40	4145	-27.38	20240417	2640	14.02	20240125	4145	-27.38	20240417	2500	20.40	20230726	4.17	N	138070	500	87 억	447426	N	N	N	N
85	20240614	130650	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-55	5	-1.80	156736635	51970	59.11	3060	3060	3000	3970	2140	3055	3015.91	2.56	-6437	3108	3081	3058	3031	3008	3095	3045	88	915	500	2130	5	1	17503204	525	13.10	0.65	12	0.30	229.00	4638.00	4145	20240417	-27.62	2500	20230726	20.00	4145	-27.62	20240417	2640	13.64	20240125	4145	-27.62	20240417	2500	20.00	20230726	4.17	N	138070	500	87 억	447426	N	N	N	N
86	20240614	120654	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-35	5	-1.15	110046065	36446	41.45	3060	3060	3010	3970	2140	3055	3019.43	2.56	-3674	3108	3081	3058	3031	3008	3095	3045	88	915	500	2130	5	1	17503204	529	13.19	0.65	12	0.21	229.00	4638.00	4145	20240417	-27.14	2500	20230726	20.80	4145	-27.14	20240417	2640	14.39	20240125	4145	-27.14	20240417	2500	20.80	20230726	4.17	N	138070	500	87 억	447426	N	N	N	N
87	20240614	110746	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-30	5	-0.98	95645865	31670	36.02	3060	3060	3010	3970	2140	3055	3020.08	2.56	-3158	3108	3081	3058	3031	3008	3095	3045	88	915	500	2130	5	1	17503204	529	13.21	0.65	12	0.18	229.00	4638.00	4145	20240417	-27.02	2500	20230726	21.00	4145	-27.02	20240417	2640	14.58	20240125	4145	-27.02	20240417	2500	21.00	20230726	4.17	N	138070	500	87 억	447426	N	N	N	N
88	20240614	100743	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-30	5	-0.98	81217825	26883	30.57	3060	3060	3010	3970	2140	3055	3021.16	2.56	-2479	3108	3081	3058	3031	3008	3095	3045	88	915	500	2130	5	1	17503204	529	13.21	0.65	12	0.15	229.00	4638.00	4145	20240417	-27.02	2500	20230726	21.00	4145	-27.02	20240417	2640	14.58	20240125	4145	-27.02	20240417	2500	21.00	20230726	4.17	N	138070	500	87 억	447426	N	N	N	N
89	20240614	090748	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-25	5	-0.82	20830055	6864	7.81	3060	3060	3020	3970	2140	3055	3034.68	2.56	387	3108	3081	3058	3031	3008	3095	3045	88	915	500	2130	5	1	17503204	530	13.23	0.65	12	0.04	229.00	4638.00	4145	20240417	-26.90	2500	20230726	21.20	4145	-26.90	20240417	2640	14.77	20240125	4145	-26.90	20240417	2500	21.20	20230726	4.17	N	138070	500	87 억	447426	N	N	N	N
90	20240613	160737	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	30	2	0.99	268763885	87880	99.43	3045	3085	3035	3930	2120	3025	3058.37	2.50	9561	3111	3067	3026	2982	2941	3090	3005	88	905	500	2110	5	1	17503204	535	13.34	0.66	12	0.50	229.00	4638.00	4145	20240417	-26.30	2500	20230726	22.20	4145	-26.30	20240417	2640	15.72	20240125	4145	-26.30	20240417	2500	22.20	20230726	4.16	N	138070	500	87 억	437985	N	N	N	N
91	20240613	150749	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	30	2	0.99	243959215	79756	90.23	3045	3085	3035	3930	2120	3025	3058.82	2.50	9561	3111	3067	3026	2982	2941	3090	3005	88	905	500	2110	5	1	17503204	535	13.34	0.66	12	0.46	229.00	4638.00	4145	20240417	-26.30	2500	20230726	22.20	4145	-26.30	20240417	2640	15.72	20240125	4145	-26.30	20240417	2500	22.20	20230726	4.16	N	138070	500	87 억	437985	N	N	N	N
92	20240613	140743	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	15	2	0.50	212516825	69441	78.56	3045	3085	3035	3930	2120	3025	3060.39	2.50	10077	3111	3067	3026	2982	2941	3090	3005	88	905	500	2110	5	1	17503204	532	13.28	0.66	12	0.40	229.00	4638.00	4145	20240417	-26.66	2500	20230726	21.60	4145	-26.66	20240417	2640	15.15	20240125	4145	-26.66	20240417	2500	21.60	20230726	4.16	N	138070	500	87 억	437985	N	N	N	N
93	20240613	130742	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	30	2	0.99	168441315	54960	62.18	3045	3085	3035	3930	2120	3025	3064.80	2.50	7421	3111	3067	3026	2982	2941	3090	3005	88	905	500	2110	5	1	17503204	535	13.34	0.66	12	0.31	229.00	4638.00	4145	20240417	-26.30	2500	20230726	22.20	4145	-26.30	20240417	2640	15.72	20240125	4145	-26.30	20240417	2500	22.20	20230726	4.16	N	138070	500	87 억	437985	N	N	N	N
94	20240613	120744	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	40	2	1.32	151698220	49486	55.99	3045	3085	3035	3930	2120	3025	3065.48	2.50	7895	3111	3067	3026	2982	2941	3090	3005	88	905	500	2110	5	1	17503204	536	13.38	0.66	12	0.28	229.00	4638.00	4145	20240417	-26.06	2500	20230726	22.60	4145	-26.06	20240417	2640	16.10	20240125	4145	-26.06	20240417	2500	22.60	20230726	4.16	N	138070	500	87 억	437985	N	N	N	N
95	20240613	110737	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	30	2	0.99	131014535	42742	48.36	3045	3085	3035	3930	2120	3025	3065.24	2.50	9842	3111	3067	3026	2982	2941	3090	3005	88	905	500	2110	5	1	17503204	535	13.34	0.66	12	0.24	229.00	4638.00	4145	20240417	-26.30	2500	20230726	22.20	4145	-26.30	20240417	2640	15.72	20240125	4145	-26.30	20240417	2500	22.20	20230726	4.16	N	138070	500	87 억	437985	N	N	N	N
96	20240613	100736	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	40	2	1.32	119917885	39107	44.24	3045	3085	3035	3930	2120	3025	3066.40	2.50	8908	3111	3067	3026	2982	2941	3090	3005	88	905	500	2110	5	1	17503204	536	13.38	0.66	12	0.22	229.00	4638.00	4145	20240417	-26.06	2500	20230726	22.60	4145	-26.06	20240417	2640	16.10	20240125	4145	-26.06	20240417	2500	22.60	20230726	4.16	N	138070	500	87 억	437985	N	N	N	N
97	20240613	090746	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	40	2	1.32	21309500	6972	7.89	3045	3065	3035	3930	2120	3025	3056.44	2.50	-2629	3111	3067	3026	2982	2941	3090	3005	88	905	500	2110	5	1	17503204	536	13.38	0.66	12	0.04	229.00	4638.00	4145	20240417	-26.06	2500	20230726	22.60	4145	-26.06	20240417	2640	16.10	20240125	4145	-26.06	20240417	2500	22.60	20230726	4.16	N	138070	500	87 억	437985	N	N	N	N
98	20240612	160730	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	25	2	0.83	264776600	87458	56.57	3020	3070	2985	3900	2100	3000	3027.48	2.38	19234	3086	3042	3011	2967	2936	3027	2952	88	900	500	2100	5	1	17503204	529	13.21	0.65	12	0.50	229.00	4638.00	4145	20240417	-27.02	2500	20230726	21.00	4145	-27.02	20240417	2640	14.58	20240125	4145	-27.02	20240417	2500	21.00	20230726	4.12	N	138070	500	87 억	416440	N	N	N	N
99	20240612	150741	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	20	2	0.67	232907190	76922	49.75	3020	3070	2985	3900	2100	3000	3027.84	2.38	13897	3086	3042	3011	2967	2936	3027	2952	88	900	500	2100	5	1	17503204	529	13.19	0.65	12	0.44	229.00	4638.00	4145	20240417	-27.14	2500	20230726	20.80	4145	-27.14	20240417	2640	14.39	20240125	4145	-27.14	20240417	2500	20.80	20230726	4.12	N	138070	500	87 억	416440	N	N	N	N
100	20240612	140734	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	30	2	1.00	192555380	63551	41.10	3020	3070	2985	3900	2100	3000	3029.93	2.38	10065	3086	3042	3011	2967	2936	3027	2952	88	900	500	2100	5	1	17503204	530	13.23	0.65	12	0.36	229.00	4638.00	4145	20240417	-26.90	2500	20230726	21.20	4145	-26.90	20240417	2640	14.77	20240125	4145	-26.90	20240417	2500	21.20	20230726	4.12	N	138070	500	87 억	416440	N	N	N	N
101	20240612	130737	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	15	2	0.50	175121545	57768	37.36	3020	3070	2985	3900	2100	3000	3031.46	2.38	9218	3086	3042	3011	2967	2936	3027	2952	88	900	500	2100	5	1	17503204	528	13.17	0.65	12	0.33	229.00	4638.00	4145	20240417	-27.26	2500	20230726	20.60	4145	-27.26	20240417	2640	14.20	20240125	4145	-27.26	20240417	2500	20.60	20230726	4.12	N	138070	500	87 억	416440	N	N	N	N
102	20240612	120733	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	30	2	1.00	163868655	54054	34.96	3020	3070	2985	3900	2100	3000	3031.57	2.38	8096	3086	3042	3011	2967	2936	3027	2952	88	900	500	2100	5	1	17503204	530	13.23	0.65	12	0.31	229.00	4638.00	4145	20240417	-26.90	2500	20230726	21.20	4145	-26.90	20240417	2640	14.77	20240125	4145	-26.90	20240417	2500	21.20	20230726	4.12	N	138070	500	87 억	416440	N	N	N	N
103	20240612	110734	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	35	2	1.17	137309540	45308	29.31	3020	3070	2985	3900	2100	3000	3030.58	2.38	11255	3086	3042	3011	2967	2936	3027	2952	88	900	500	2100	5	1	17503204	531	13.25	0.65	12	0.26	229.00	4638.00	4145	20240417	-26.78	2500	20230726	21.40	4145	-26.78	20240417	2640	14.96	20240125	4145	-26.78	20240417	2500	21.40	20230726	4.12	N	138070	500	87 억	416440	N	N	N	N
104	20240612	100736	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	55	2	1.83	105128435	34765	22.49	3020	3060	2985	3900	2100	3000	3023.97	2.38	6063	3086	3042	3011	2967	2936	3027	2952	88	900	500	2100	5	1	17503204	535	13.34	0.66	12	0.20	229.00	4638.00	4145	20240417	-26.30	2500	20230726	22.20	4145	-26.30	20240417	2640	15.72	20240125	4145	-26.30	20240417	2500	22.20	20230726	4.12	N	138070	500	87 억	416440	N	N	N	N
105	20240612	090736	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	0	3	0.00	7406770	2471	1.60	3020	3020	2985	3900	2100	3000	2997.48	2.38	-276	3086	3042	3011	2967	2936	3027	2952	88	900	500	2100	5	1	17503204	525	13.10	0.65	12	0.01	229.00	4638.00	4145	20240417	-27.62	2500	20230726	20.00	4145	-27.62	20240417	2640	13.64	20240125	4145	-27.62	20240417	2500	20.00	20230726	4.12	N	138070	500	87 억	416440	N	N	N	N
106	20240610	160728	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	30	2	0.99	389757265	129247	98.88	3020	3060	2970	3925	2115	3020	3015.42	2.47	7969	3080	3050	3025	2995	2970	3047	2992	88	905	500	2110	5	1	17503204	534	13.32	0.66	12	0.74	229.00	4638.00	4145	20240417	-26.42	2500	20230726	22.00	4145	-26.42	20240417	2640	15.53	20240125	4145	-26.42	20240417	2500	22.00	20230726	4.26	N	138070	500	87 억	432472	N	N	N	N
107	20240610	150736	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	35	2	1.16	322601075	107209	82.02	3020	3055	2970	3925	2115	3020	3009.09	2.47	9537	3080	3050	3025	2995	2970	3047	2992	88	905	500	2110	5	1	17503204	535	13.34	0.66	12	0.61	229.00	4638.00	4145	20240417	-26.30	2500	20230726	22.20	4145	-26.30	20240417	2640	15.72	20240125	4145	-26.30	20240417	2500	22.20	20230726	4.26	N	138070	500	87 억	432472	N	N	N	N
108	20240610	140731	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	25	2	0.83	196816130	65389	50.02	3020	3045	2990	3925	2115	3020	3009.93	2.47	3643	3080	3050	3025	2995	2970	3047	2992	88	905	500	2110	5	1	17503204	533	13.30	0.66	12	0.37	229.00	4638.00	4145	20240417	-26.54	2500	20230726	21.80	4145	-26.54	20240417	2640	15.34	20240125	4145	-26.54	20240417	2500	21.80	20230726	4.26	N	138070	500	87 억	432472	N	N	N	N
109	20240610	130729	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-5	5	-0.17	153534590	51082	39.08	3020	3040	2990	3925	2115	3020	3005.65	2.47	-3010	3080	3050	3025	2995	2970	3047	2992	88	905	500	2110	5	1	17503204	528	13.17	0.65	12	0.29	229.00	4638.00	4145	20240417	-27.26	2500	20230726	20.60	4145	-27.26	20240417	2640	14.20	20240125	4145	-27.26	20240417	2500	20.60	20230726	4.26	N	138070	500	87 억	432472	N	N	N	N
110	20240610	120730	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	0	3	0.00	141256600	47006	35.96	3020	3040	2990	3925	2115	3020	3005.08	2.47	-3015	3080	3050	3025	2995	2970	3047	2992	88	905	500	2110	5	1	17503204	529	13.19	0.65	12	0.27	229.00	4638.00	4145	20240417	-27.14	2500	20230726	20.80	4145	-27.14	20240417	2640	14.39	20240125	4145	-27.14	20240417	2500	20.80	20230726	4.26	N	138070	500	87 억	432472	N	N	N	N
111	20240610	110733	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-5	5	-0.17	115282440	38427	29.40	3020	3035	2990	3925	2115	3020	3000.04	2.47	-956	3080	3050	3025	2995	2970	3047	2992	88	905	500	2110	5	1	17503204	528	13.17	0.65	12	0.22	229.00	4638.00	4145	20240417	-27.26	2500	20230726	20.60	4145	-27.26	20240417	2640	14.20	20240125	4145	-27.26	20240417	2500	20.60	20230726	4.26	N	138070	500	87 억	432472	N	N	N	N
112	20240610	100729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-25	5	-0.83	52370930	17443	13.34	3020	3035	2990	3925	2115	3020	3002.40	2.47	7	3080	3050	3025	2995	2970	3047	2992	88	905	500	2110	5	1	17503204	524	13.08	0.65	12	0.10	229.00	4638.00	4145	20240417	-27.74	2500	20230726	19.80	4145	-27.74	20240417	2640	13.45	20240125	4145	-27.74	20240417	2500	19.80	20230726	4.26	N	138070	500	87 억	432472	N	N	N	N
113	20240610	090735	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	15	2	0.50	15334255	5090	3.89	3020	3035	3000	3925	2115	3020	3012.62	2.47	-2063	3080	3050	3025	2995	2970	3047	2992	88	905	500	2110	5	1	17503204	531	13.25	0.65	12	0.03	229.00	4638.00	4145	20240417	-26.78	2500	20230726	21.40	4145	-26.78	20240417	2640	14.96	20240125	4145	-26.78	20240417	2500	21.40	20230726	4.26	N	138070	500	87 억	432472	N	N	N	N
114	20240607	160755	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-30	5	-0.98	391177655	129539	73.71	3020	3055	3000	3965	2135	3050	3019.77	2.42	8950	3123	3086	3028	2991	2933	3057	2962	88	915	500	2130	5	1	17503204	529	13.19	0.65	12	0.74	229.00	4638.00	4145	20240417	-27.14	2500	20230726	20.80	4145	-27.14	20240417	2640	14.39	20240125	4145	-27.14	20240417	2500	20.80	20230726	4.22	N	138070	500	87 억	423492	N	N	N	N
115	20240607	150801	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-45	5	-1.48	364870540	120805	68.74	3020	3055	3000	3965	2135	3050	3020.33	2.42	9352	3123	3086	3028	2991	2933	3057	2962	88	915	500	2130	5	1	17503204	526	13.12	0.65	12	0.69	229.00	4638.00	4145	20240417	-27.50	2500	20230726	20.20	4145	-27.50	20240417	2640	13.83	20240125	4145	-27.50	20240417	2500	20.20	20230726	4.22	N	138070	500	87 억	423492	N	N	N	N
116	20240607	140755	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-20	5	-0.66	280481085	92754	52.78	3020	3055	3005	3965	2135	3050	3023.92	2.42	13647	3123	3086	3028	2991	2933	3057	2962	88	915	500	2130	5	1	17503204	530	13.23	0.65	12	0.53	229.00	4638.00	4145	20240417	-26.90	2500	20230726	21.20	4145	-26.90	20240417	2640	14.77	20240125	4145	-26.90	20240417	2500	21.20	20230726	4.22	N	138070	500	87 억	423492	N	N	N	N
117	20240607	130750	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-20	5	-0.66	239015855	79061	44.99	3020	3055	3005	3965	2135	3050	3023.18	2.42	15926	3123	3086	3028	2991	2933	3057	2962	88	915	500	2130	5	1	17503204	530	13.23	0.65	12	0.45	229.00	4638.00	4145	20240417	-26.90	2500	20230726	21.20	4145	-26.90	20240417	2640	14.77	20240125	4145	-26.90	20240417	2500	21.20	20230726	4.22	N	138070	500	87 억	423492	N	N	N	N
118	20240607	120755	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-40	5	-1.31	192230830	63648	36.22	3020	3055	3005	3965	2135	3050	3020.22	2.42	15733	3123	3086	3028	2991	2933	3057	2962	88	915	500	2130	5	1	17503204	527	13.14	0.65	12	0.36	229.00	4638.00	4145	20240417	-27.38	2500	20230726	20.40	4145	-27.38	20240417	2640	14.02	20240125	4145	-27.38	20240417	2500	20.40	20230726	4.22	N	138070	500	87 억	423492	N	N	N	N
119	20240607	110744	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-30	5	-0.98	161033955	53288	30.32	3020	3055	3005	3965	2135	3050	3021.96	2.42	18176	3123	3086	3028	2991	2933	3057	2962	88	915	500	2130	5	1	17503204	529	13.19	0.65	12	0.30	229.00	4638.00	4145	20240417	-27.14	2500	20230726	20.80	4145	-27.14	20240417	2640	14.39	20240125	4145	-27.14	20240417	2500	20.80	20230726	4.22	N	138070	500	87 억	423492	N	N	N	N
120	20240607	100756	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	-15	5	-0.49	71603910	23638	13.45	3020	3055	3020	3965	2135	3050	3029.19	2.42	13209	3123	3086	3028	2991	2933	3057	2962	88	915	500	2130	5	1	17503204	531	13.25	0.65	12	0.14	229.00	4638.00	4145	20240417	-26.78	2500	20230726	21.40	4145	-26.78	20240417	2640	14.96	20240125	4145	-26.78	20240417	2500	21.40	20230726	4.22	N	138070	500	87 억	423492	N	N	N	N
121	20240607	090754	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	0	3	0.00	12564280	4147	2.36	3020	3050	3020	3965	2135	3050	3029.73	2.42	356	3123	3086	3028	2991	2933	3057	2962	88	915	500	2130	5	1	17503204	534	13.32	0.66	12	0.02	229.00	4638.00	4145	20240417	-26.42	2500	20230726	22.00	4145	-26.42	20240417	2640	15.53	20240125	4145	-26.42	20240417	2500	22.00	20230726	4.22	N	138070	500	87 억	423492	N	N	N	N
122	20240605	160752	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-25	5	-0.81	522270870	172956	98.19	3055	3065	2970	3995	2155	3075	3019.63	2.16	44658	3171	3122	3081	3032	2991	3102	3012	88	920	500	2150	5	1	17503204	534	13.32	0.66	12	0.99	229.00	4638.00	4145	20240417	-26.42	2500	20230726	22.00	4145	-26.42	20240417	2640	15.53	20240125	4145	-26.42	20240417	2500	22.00	20230726	4.21	N	138070	500	87 억	378045	N	N	N	N
123	20240605	150748	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-30	5	-0.98	478726530	158649	90.07	3055	3065	2970	3995	2155	3075	3017.51	2.16	38468	3171	3122	3081	3032	2991	3102	3012	88	920	500	2150	5	1	17503204	533	13.30	0.66	12	0.91	229.00	4638.00	4145	20240417	-26.54	2500	20230726	21.80	4145	-26.54	20240417	2640	15.34	20240125	4145	-26.54	20240417	2500	21.80	20230726	4.21	N	138070	500	87 억	378045	N	N	N	N
124	20240605	140751	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-35	5	-1.14	409144615	135738	77.06	3055	3065	2970	3995	2155	3075	3014.21	2.16	39077	3171	3122	3081	3032	2991	3102	3012	88	920	500	2150	5	1	17503204	532	13.28	0.66	12	0.78	229.00	4638.00	4145	20240417	-26.66	2500	20230726	21.60	4145	-26.66	20240417	2640	15.15	20240125	4145	-26.66	20240417	2500	21.60	20230726	4.21	N	138070	500	87 억	378045	N	N	N	N
125	20240605	130751	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-35	5	-1.14	390753350	129692	73.63	3055	3065	2970	3995	2155	3075	3012.92	2.16	37213	3171	3122	3081	3032	2991	3102	3012	88	920	500	2150	5	1	17503204	532	13.28	0.66	12	0.74	229.00	4638.00	4145	20240417	-26.66	2500	20230726	21.60	4145	-26.66	20240417	2640	15.15	20240125	4145	-26.66	20240417	2500	21.60	20230726	4.21	N	138070	500	87 억	378045	N	N	N	N
126	20240605	120748	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-50	5	-1.63	340956925	113245	64.29	3055	3065	2970	3995	2155	3075	3010.77	2.16	25245	3171	3122	3081	3032	2991	3102	3012	88	920	500	2150	5	1	17503204	529	13.21	0.65	12	0.65	229.00	4638.00	4145	20240417	-27.02	2500	20230726	21.00	4145	-27.02	20240417	2640	14.58	20240125	4145	-27.02	20240417	2500	21.00	20230726	4.21	N	138070	500	87 억	378045	N	N	N	N
127	20240605	110749	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-50	5	-1.63	313965315	104296	59.21	3055	3065	2970	3995	2155	3075	3010.31	2.16	24624	3171	3122	3081	3032	2991	3102	3012	88	920	500	2150	5	1	17503204	529	13.21	0.65	12	0.60	229.00	4638.00	4145	20240417	-27.02	2500	20230726	21.00	4145	-27.02	20240417	2640	14.58	20240125	4145	-27.02	20240417	2500	21.00	20230726	4.21	N	138070	500	87 억	378045	N	N	N	N
128	20240605	100749	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-70	5	-2.28	283469005	94169	53.46	3055	3065	2970	3995	2155	3075	3010.20	2.16	19132	3171	3122	3081	3032	2991	3102	3012	88	920	500	2150	5	1	17503204	526	13.12	0.65	12	0.54	229.00	4638.00	4145	20240417	-27.50	2500	20230726	20.20	4145	-27.50	20240417	2640	13.83	20240125	4145	-27.50	20240417	2500	20.20	20230726	4.21	N	138070	500	87 억	378045	N	N	N	N
129	20240605	090748	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	-15	5	-0.49	18019290	5905	3.35	3055	3065	3050	3995	2155	3075	3051.41	2.16	3448	3171	3122	3081	3032	2991	3102	3012	88	920	500	2150	5	1	17503204	536	13.36	0.66	12	0.03	229.00	4638.00	4145	20240417	-26.18	2500	20230726	22.40	4145	-26.18	20240417	2640	15.91	20240125	4145	-26.18	20240417	2500	22.40	20230726	4.21	N	138070	500	87 억	378045	N	N	N	N
130	20240604	160743	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	-55	5	-1.76	538264580	175427	121.26	3130	3130	3040	4065	2195	3130	3068.30	2.20	-6930	3190	3160	3100	3070	3010	3175	3085	88	935	500	2190	5	1	17503204	538	13.43	0.66	12	1.00	229.00	4638.00	4145	20240417	-25.81	2500	20230726	23.00	4145	-25.81	20240417	2640	16.48	20240125	4145	-25.81	20240417	2500	23.00	20230726	4.37	N	138070	500	87 억	384694	N	N	N	N
131	20240604	150743	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	-60	5	-1.92	489157375	159352	110.15	3130	3130	3040	4065	2195	3130	3069.67	2.20	-14190	3190	3160	3100	3070	3010	3175	3085	88	935	500	2190	5	1	17503204	537	13.41	0.66	12	0.91	229.00	4638.00	4145	20240417	-25.93	2500	20230726	22.80	4145	-25.93	20240417	2640	16.29	20240125	4145	-25.93	20240417	2500	22.80	20230726	4.37	N	138070	500	87 억	384694	N	N	N	N
132	20240604	140745	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	-60	5	-1.92	405570530	131981	91.23	3130	3130	3050	4065	2195	3130	3072.95	2.20	-9100	3190	3160	3100	3070	3010	3175	3085	88	935	500	2190	5	1	17503204	537	13.41	0.66	12	0.75	229.00	4638.00	4145	20240417	-25.93	2500	20230726	22.80	4145	-25.93	20240417	2640	16.29	20240125	4145	-25.93	20240417	2500	22.80	20230726	4.37	N	138070	500	87 억	384694	N	N	N	N
133	20240604	130742	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	-65	5	-2.08	293925025	95487	66.00	3130	3130	3055	4065	2195	3130	3078.17	2.20	-12459	3190	3160	3100	3070	3010	3175	3085	88	935	500	2190	5	1	17503204	536	13.38	0.66	12	0.55	229.00	4638.00	4145	20240417	-26.06	2500	20230726	22.60	4145	-26.06	20240417	2640	16.10	20240125	4145	-26.06	20240417	2500	22.60	20230726	4.37	N	138070	500	87 억	384694	N	N	N	N
134	20240604	120740	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	-60	5	-1.92	233997990	75909	52.47	3130	3130	3060	4065	2195	3130	3082.61	2.20	-12602	3190	3160	3100	3070	3010	3175	3085	88	935	500	2190	5	1	17503204	537	13.41	0.66	12	0.43	229.00	4638.00	4145	20240417	-25.93	2500	20230726	22.80	4145	-25.93	20240417	2640	16.29	20240125	4145	-25.93	20240417	2500	22.80	20230726	4.37	N	138070	500	87 억	384694	N	N	N	N
135	20240604	110737	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	-35	5	-1.12	184553630	59811	41.34	3130	3130	3070	4065	2195	3130	3085.61	2.20	-8827	3190	3160	3100	3070	3010	3175	3085	88	935	500	2190	5	1	17503204	542	13.52	0.67	12	0.34	229.00	4638.00	4145	20240417	-25.33	2500	20230726	23.80	4145	-25.33	20240417	2640	17.23	20240125	4145	-25.33	20240417	2500	23.80	20230726	4.37	N	138070	500	87 억	384694	N	N	N	N
136	20240604	100740	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	-35	5	-1.12	158126560	51243	35.42	3130	3130	3070	4065	2195	3130	3085.82	2.20	-6482	3190	3160	3100	3070	3010	3175	3085	88	935	500	2190	5	1	17503204	542	13.52	0.67	12	0.29	229.00	4638.00	4145	20240417	-25.33	2500	20230726	23.80	4145	-25.33	20240417	2640	17.23	20240125	4145	-25.33	20240417	2500	23.80	20230726	4.37	N	138070	500	87 억	384694	N	N	N	N
137	20240604	090740	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-30	5	-0.96	50456205	16338	11.29	3130	3130	3070	4065	2195	3130	3088.27	2.20	-5259	3190	3160	3100	3070	3010	3175	3085	88	935	500	2190	5	1	17503204	543	13.54	0.67	12	0.09	229.00	4638.00	4145	20240417	-25.21	2500	20230726	24.00	4145	-25.21	20240417	2640	17.42	20240125	4145	-25.21	20240417	2500	24.00	20230726	4.37	N	138070	500	87 억	384694	N	N	N	N
138	20240603	160732	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	70	2	2.29	434051145	140405	77.86	3060	3130	3040	3975	2145	3060	3091.05	2.12	13124	3180	3120	3065	3005	2950	3150	3035	88	915	500	2140	5	1	17503204	548	13.67	0.67	12	0.80	229.00	4638.00	4145	20240417	-24.49	2500	20230726	25.20	4145	-24.49	20240417	2640	18.56	20240125	4145	-24.49	20240417	2500	25.20	20230726	4.42	N	138070	500	87 억	370588	N	N	N	N
139	20240603	150732	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	45	2	1.47	339584455	110120	61.07	3060	3115	3040	3975	2145	3060	3083.77	2.12	9173	3180	3120	3065	3005	2950	3150	3035	88	915	500	2140	5	1	17503204	543	13.56	0.67	12	0.63	229.00	4638.00	4145	20240417	-25.09	2500	20230726	24.20	4145	-25.09	20240417	2640	17.61	20240125	4145	-25.09	20240417	2500	24.20	20230726	4.42	N	138070	500	87 억	370588	N	N	N	N
140	20240603	140731	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	45	2	1.47	295217575	95799	53.12	3060	3115	3040	3975	2145	3060	3081.64	2.12	7024	3180	3120	3065	3005	2950	3150	3035	88	915	500	2140	5	1	17503204	543	13.56	0.67	12	0.55	229.00	4638.00	4145	20240417	-25.09	2500	20230726	24.20	4145	-25.09	20240417	2640	17.61	20240125	4145	-25.09	20240417	2500	24.20	20230726	4.42	N	138070	500	87 억	370588	N	N	N	N
141	20240603	130732	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	40	2	1.31	272404645	88423	49.03	3060	3115	3040	3975	2145	3060	3080.70	2.12	3413	3180	3120	3065	3005	2950	3150	3035	88	915	500	2140	5	1	17503204	543	13.54	0.67	12	0.51	229.00	4638.00	4145	20240417	-25.21	2500	20230726	24.00	4145	-25.21	20240417	2640	17.42	20240125	4145	-25.21	20240417	2500	24.00	20230726	4.42	N	138070	500	87 억	370588	N	N	N	N
142	20240603	120732	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	50	2	1.63	240862650	78259	43.40	3060	3115	3040	3975	2145	3060	3077.76	2.12	7007	3180	3120	3065	3005	2950	3150	3035	88	915	500	2140	5	1	17503204	544	13.58	0.67	12	0.45	229.00	4638.00	4145	20240417	-24.97	2500	20230726	24.40	4145	-24.97	20240417	2640	17.80	20240125	4145	-24.97	20240417	2500	24.40	20230726	4.42	N	138070	500	87 억	370588	N	N	N	N
143	20240603	110727	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	15	2	0.49	184878780	60174	33.37	3060	3100	3040	3975	2145	3060	3072.40	2.12	3908	3180	3120	3065	3005	2950	3150	3035	88	915	500	2140	5	1	17503204	538	13.43	0.66	12	0.34	229.00	4638.00	4145	20240417	-25.81	2500	20230726	23.00	4145	-25.81	20240417	2640	16.48	20240125	4145	-25.81	20240417	2500	23.00	20230726	4.42	N	138070	500	87 억	370588	N	N	N	N
144	20240603	100724	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	20	2	0.65	132186760	43066	23.88	3060	3100	3040	3975	2145	3060	3069.40	2.12	510	3180	3120	3065	3005	2950	3150	3035	88	915	500	2140	5	1	17503204	539	13.45	0.66	12	0.25	229.00	4638.00	4145	20240417	-25.69	2500	20230726	23.20	4145	-25.69	20240417	2640	16.67	20240125	4145	-25.69	20240417	2500	23.20	20230726	4.42	N	138070	500	87 억	370588	N	N	N	N
145	20240603	090724	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	5	2	0.16	44446300	14559	8.07	3060	3065	3040	3975	2145	3060	3052.84	2.12	1953	3180	3120	3065	3005	2950	3150	3035	88	915	500	2140	5	1	17503204	536	13.38	0.66	12	0.08	229.00	4638.00	4145	20240417	-26.06	2500	20230726	22.60	4145	-26.06	20240417	2640	16.10	20240125	4145	-26.06	20240417	2500	22.60	20230726	4.42	N	138070	500	87 억	370588	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History