KissMeData/240600/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	investmentCareful	shortOverheated
2	20240628	161047	57	100.00	KOSDAQ		금속	N	N	N	N	N	8920	-460	5	-4.90	1887921180	206221	12.99	9380	9450	8880	12190	6570	9380	9156.69	0.15	8771	12186	10782	10066	8662	7946	10425	8305	35	2810	500	5810	10	1	6928151	618	-30.03	1.29	12	2.98	-297.00	6906.00	25450	20231102	-64.95	8510	20240625	4.82	19580	-54.44	20240220	8510	4.82	20240625	25450	-64.95	20231102	8510	4.82	20240625	2.02	N	240600	500	34 억	10283	N	N	N	N
3	20240628	151059	57	100.00	KOSDAQ		금속	N	N	N	N	N	8980	-400	5	-4.26	1775877540	193670	12.20	9380	9450	8880	12190	6570	9380	9169.60	0.15	7042	12186	10782	10066	8662	7946	10425	8305	35	2810	500	5810	10	1	6928151	622	-30.24	1.30	12	2.80	-297.00	6906.00	25450	20231102	-64.72	8510	20240625	5.52	19580	-54.14	20240220	8510	5.52	20240625	25450	-64.72	20231102	8510	5.52	20240625	2.02	N	240600	500	34 억	10283	N	N	N	N
4	20240628	141059	57	100.00	KOSDAQ		금속	N	N	N	N	N	9080	-300	5	-3.20	1418042570	153778	9.69	9380	9450	9070	12190	6570	9380	9221.35	0.15	5987	12186	10782	10066	8662	7946	10425	8305	35	2810	500	5810	10	1	6928151	629	-30.57	1.31	12	2.22	-297.00	6906.00	25450	20231102	-64.32	8510	20240625	6.70	19580	-53.63	20240220	8510	6.70	20240625	25450	-64.32	20231102	8510	6.70	20240625	2.02	N	240600	500	34 억	10283	N	N	N	N
5	20240628	131058	57	100.00	KOSDAQ		금속	N	N	N	N	N	9140	-240	5	-2.56	1223502930	132392	8.34	9380	9450	9130	12190	6570	9380	9241.51	0.15	7823	12186	10782	10066	8662	7946	10425	8305	35	2810	500	5810	10	1	6928151	633	-30.77	1.32	12	1.91	-297.00	6906.00	25450	20231102	-64.09	8510	20240625	7.40	19580	-53.32	20240220	8510	7.40	20240625	25450	-64.09	20231102	8510	7.40	20240625	2.02	N	240600	500	34 억	10283	N	N	N	N
6	20240628	121055	57	100.00	KOSDAQ		금속	N	N	N	N	N	9140	-240	5	-2.56	1097218020	118595	7.47	9380	9450	9140	12190	6570	9380	9251.80	0.15	10330	12186	10782	10066	8662	7946	10425	8305	35	2810	500	5810	10	1	6928151	633	-30.77	1.32	12	1.71	-297.00	6906.00	25450	20231102	-64.09	8510	20240625	7.40	19580	-53.32	20240220	8510	7.40	20240625	25450	-64.09	20231102	8510	7.40	20240625	2.02	N	240600	500	34 억	10283	N	N	N	N
7	20240628	111038	57	100.00	KOSDAQ		금속	N	N	N	N	N	9180	-200	5	-2.13	901685610	97272	6.13	9380	9450	9150	12190	6570	9380	9269.72	0.15	5171	12186	10782	10066	8662	7946	10425	8305	35	2810	500	5810	10	1	6928151	636	-30.91	1.33	12	1.40	-297.00	6906.00	25450	20231102	-63.93	8510	20240625	7.87	19580	-53.12	20240220	8510	7.87	20240625	25450	-63.93	20231102	8510	7.87	20240625	2.02	N	240600	500	34 억	10283	N	N	N	N
8	20240628	101035	57	100.00	KOSDAQ		금속	N	N	N	N	N	9230	-150	5	-1.60	650570850	69883	4.40	9380	9450	9170	12190	6570	9380	9309.42	0.15	2325	12186	10782	10066	8662	7946	10425	8305	35	2810	500	5810	10	1	6928151	639	-31.08	1.34	12	1.01	-297.00	6906.00	25450	20231102	-63.73	8510	20240625	8.46	19580	-52.86	20240220	8510	8.46	20240625	25450	-63.73	20231102	8510	8.46	20240625	2.02	N	240600	500	34 억	10283	N	N	N	N
9	20240628	091038	57	100.00	KOSDAQ		금속	N	N	N	N	N	9350	-30	5	-0.32	314436900	33574	2.12	9380	9450	9200	12190	6570	9380	9365.48	0.15	-602	12186	10782	10066	8662	7946	10425	8305	35	2810	500	5810	10	1	6928151	648	-31.48	1.35	12	0.48	-297.00	6906.00	25450	20231102	-63.26	8510	20240625	9.87	19580	-52.25	20240220	8510	9.87	20240625	25450	-63.26	20231102	8510	9.87	20240625	2.02	N	240600	500	34 억	10283	N	N	N	N
10	20240627	161029	57	100.00	KOSDAQ		금속	N	N	N	N	N	9380	-610	5	-6.11	16688425590	1575047	59.81	11310	11470	9350	12980	7000	9990	10598.45	0.17	-3509	11823	10906	9733	8816	7643	11365	9275	35	2990	500	6190	10	1	6928151	650	-31.58	1.36	12	22.73	-297.00	6906.00	25450	20231102	-63.14	8510	20240625	10.22	19580	-52.09	20240220	8510	10.22	20240625	25450	-63.14	20231102	8510	10.22	20240625	2.02	N	240600	500	34 억	11797	N	N	N	N
11	20240627	151036	57	100.00	KOSDAQ		금속	N	N	N	N	N	9380	-610	5	-6.11	16401048780	1544436	58.64	11310	11470	9360	12980	7000	9990	10619.44	0.17	-2434	11823	10906	9733	8816	7643	11365	9275	35	2990	500	6190	10	1	6928151	650	-31.58	1.36	12	22.29	-297.00	6906.00	25450	20231102	-63.14	8510	20240625	10.22	19580	-52.09	20240220	8510	10.22	20240625	25450	-63.14	20231102	8510	10.22	20240625	2.02	N	240600	500	34 억	11797	N	N	N	N
12	20240627	141034	57	100.00	KOSDAQ		금속	N	N	N	N	N	9500	-490	5	-4.90	15756443410	1476440	56.06	11310	11470	9490	12980	7000	9990	10671.92	0.17	-4945	11823	10906	9733	8816	7643	11365	9275	35	2990	500	6190	10	1	6928151	658	-31.99	1.38	12	21.31	-297.00	6906.00	25450	20231102	-62.67	8510	20240625	11.63	19580	-51.48	20240220	8510	11.63	20240625	25450	-62.67	20231102	8510	11.63	20240625	2.02	N	240600	500	34 억	11797	N	N	N	N
13	20240627	131033	57	100.00	KOSDAQ		금속	N	N	N	N	N	9850	-140	5	-1.40	14670992420	1364104	51.80	11310	11470	9790	12980	7000	9990	10755.04	0.17	-6679	11823	10906	9733	8816	7643	11365	9275	35	2990	500	6190	10	1	6928151	682	-33.16	1.43	12	19.69	-297.00	6906.00	25450	20231102	-61.30	8510	20240625	15.75	19580	-49.69	20240220	8510	15.75	20240625	25450	-61.30	20231102	8510	15.75	20240625	2.02	N	240600	500	34 억	11797	N	N	N	N
14	20240627	121036	57	100.00	KOSDAQ		금속	N	N	N	N	N	10190	200	2	2.00	13629463720	1259751	47.83	11310	11470	10100	12980	7000	9990	10819.17	0.17	-8847	11823	10906	9733	8816	7643	11365	9275	35	2990	500	6190	10	1	6928151	706	-34.31	1.48	12	18.18	-297.00	6906.00	25450	20231102	-59.96	8510	20240625	19.74	19580	-47.96	20240220	8510	19.74	20240625	25450	-59.96	20231102	8510	19.74	20240625	2.02	N	240600	500	34 억	11797	N	N	N	N
15	20240627	111035	57	100.00	KOSDAQ		금속	N	N	N	N	N	10230	240	2	2.40	12564102270	1156315	43.91	11310	11470	10100	12980	7000	9990	10865.64	0.17	-9152	11823	10906	9733	8816	7643	11365	9275	35	2990	500	6190	10	1	6928151	709	-34.44	1.48	12	16.69	-297.00	6906.00	25450	20231102	-59.80	8510	20240625	20.21	19580	-47.75	20240220	8510	20.21	20240625	25450	-59.80	20231102	8510	20.21	20240625	2.02	N	240600	500	34 억	11797	N	N	N	N
16	20240627	101035	57	100.00	KOSDAQ		금속	N	N	N	N	N	10340	350	2	3.50	11629504850	1065801	40.47	11310	11470	10100	12980	7000	9990	10911.52	0.17	-7083	11823	10906	9733	8816	7643	11365	9275	35	2990	500	6190	10	1	6928151	716	-34.81	1.50	12	15.38	-297.00	6906.00	25450	20231102	-59.37	8510	20240625	21.50	19580	-47.19	20240220	8510	21.50	20240625	25450	-59.37	20231102	8510	21.50	20240625	2.02	N	240600	500	34 억	11797	N	N	N	N
17	20240627	091035	57	100.00	KOSDAQ		금속	N	N	N	N	N	10870	880	2	8.81	7008303300	623587	23.68	11310	11470	10770	12980	7000	9990	11238.69	0.17	-2450	11823	10906	9733	8816	7643	11365	9275	35	2990	500	6190	10	1	6928151	753	-36.60	1.57	12	9.00	-297.00	6906.00	25450	20231102	-57.29	8510	20240625	27.73	19580	-44.48	20240220	8510	27.73	20240625	25450	-57.29	20231102	8510	27.73	20240625	2.02	N	240600	500	34 억	11797	N	N	N	N
18	20240626	161031	57	100.00	KOSDAQ		금속	N	N	N	N	N	9990	1350	2	15.62	24785289800	2474684	11776.92	8560	10650	8560	11230	6050	8640	10015.57	0.42	-15517	8926	8782	8646	8502	8366	8715	8435	35	2590	500	5350	10	1	6928151	692	-33.64	1.45	12	35.72	-297.00	6906.00	25450	20231102	-60.75	8510	20240625	17.39	19580	-48.98	20240220	8510	17.39	20240625	25450	-60.75	20231102	8510	17.39	20240625	2.03	N	240600	500	34 억	29314	N	Y	N	N
19	20240626	151035	57	100.00	KOSDAQ		금속	N	N	N	N	N	9740	1100	2	12.73	23596408810	2354436	11204.66	8560	10650	8560	11230	6050	8640	10022.11	0.42	-19981	8926	8782	8646	8502	8366	8715	8435	35	2590	500	5350	10	1	6928151	675	-32.79	1.41	12	33.98	-297.00	6906.00	25450	20231102	-61.73	8510	20240625	14.45	19580	-50.26	20240220	8510	14.45	20240625	25450	-61.73	20231102	8510	14.45	20240625	2.03	N	240600	500	34 억	29314	N	N	N	N
20	20240626	141031	57	100.00	KOSDAQ		금속	N	N	N	N	N	10020	1380	2	15.97	20918334210	2080580	9901.39	8560	10650	8560	11230	6050	8640	10054.09	0.42	-20795	8926	8782	8646	8502	8366	8715	8435	35	2590	500	5350	10	1	6928151	694	-33.74	1.45	12	30.03	-297.00	6906.00	25450	20231102	-60.63	8510	20240625	17.74	19580	-48.83	20240220	8510	17.74	20240625	25450	-60.63	20231102	8510	17.74	20240625	2.03	N	240600	500	34 억	29314	N	N	N	N
21	20240626	131033	57	100.00	KOSDAQ		금속	N	N	N	N	N	9540	900	2	10.42	9219365920	927629	4414.55	8560	10390	8560	11230	6050	8640	9938.63	0.42	-18473	8926	8782	8646	8502	8366	8715	8435	35	2590	500	5350	10	1	6928151	661	-32.12	1.38	12	13.39	-297.00	6906.00	25450	20231102	-62.51	8510	20240625	12.10	19580	-51.28	20240220	8510	12.10	20240625	25450	-62.51	20231102	8510	12.10	20240625	2.03	N	240600	500	34 억	29314	N	N	N	N
22	20240626	121031	57	100.00	KOSDAQ		금속	N	N	N	N	N	8760	120	2	1.39	229545190	25965	123.57	8560	9140	8560	11230	6050	8640	8840.56	0.42	879	8926	8782	8646	8502	8366	8715	8435	35	2590	500	5350	10	1	6928151	607	-29.49	1.27	12	0.37	-297.00	6906.00	25450	20231102	-65.58	8510	20240625	2.94	19580	-55.26	20240220	8510	2.94	20240625	25450	-65.58	20231102	8510	2.94	20240625	2.03	N	240600	500	34 억	29314	N	N	N	N
23	20240626	111033	57	100.00	KOSDAQ		금속	N	N	N	N	N	8930	290	2	3.36	174583960	19740	93.94	8560	9140	8560	11230	6050	8640	8844.17	0.42	1502	8926	8782	8646	8502	8366	8715	8435	35	2590	500	5350	10	1	6928151	619	-30.07	1.29	12	0.28	-297.00	6906.00	25450	20231102	-64.91	8510	20240625	4.94	19580	-54.39	20240220	8510	4.94	20240625	25450	-64.91	20231102	8510	4.94	20240625	2.03	N	240600	500	34 억	29314	N	N	N	N
24	20240626	101031	57	100.00	KOSDAQ		금속	N	N	N	N	N	8680	40	2	0.46	39543200	4560	21.70	8560	8880	8560	11230	6050	8640	8671.75	0.42	-82	8926	8782	8646	8502	8366	8715	8435	35	2590	500	5350	10	1	6928151	601	-29.23	1.26	12	0.07	-297.00	6906.00	25450	20231102	-65.89	8510	20240625	2.00	19580	-55.67	20240220	8510	2.00	20240625	25450	-65.89	20231102	8510	2.00	20240625	2.03	N	240600	500	34 억	29314	N	N	N	N
25	20240626	091033	57	100.00	KOSDAQ		금속	N	N	N	N	N	8670	30	2	0.35	22182610	2555	12.16	8560	8880	8560	11230	6050	8640	8682.04	0.42	623	8926	8782	8646	8502	8366	8715	8435	35	2590	500	5350	10	1	6928151	601	-29.19	1.26	12	0.04	-297.00	6906.00	25450	20231102	-65.93	8510	20240625	1.88	19580	-55.72	20240220	8510	1.88	20240625	25450	-65.93	20231102	8510	1.88	20240625	2.03	N	240600	500	34 억	29314	N	N	N	N
26	20240625	161029	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8640	-50	5	-0.58	180111170	20990	34.23	8740	8790	8510	11290	6090	8690	8580.81	0.38	3062	9156	8922	8736	8502	8316	8830	8410	35	2600	500	5380	10	1	6928151	599	-29.09	1.25	12	0.30	-297.00	6906.00	25450	20231102	-66.05	8510	20240625	1.53	19580	-55.87	20240220	8510	1.53	20240625	25450	-66.05	20231102	8510	1.53	20240625	1.98	N	240600	500	34 억	26464	N	N	N	N
27	20240625	151027	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8660	-30	5	-0.35	172190260	20069	32.73	8740	8790	8510	11290	6090	8690	8579.91	0.38	3007	9156	8922	8736	8502	8316	8830	8410	35	2600	500	5380	10	1	6928151	600	-29.16	1.25	12	0.29	-297.00	6906.00	25450	20231102	-65.97	8510	20240625	1.76	19580	-55.77	20240220	8510	1.76	20240625	25450	-65.97	20231102	8510	1.76	20240625	1.98	N	240600	500	34 억	26464	N	N	N	N
28	20240625	141031	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8600	-90	5	-1.04	145822120	16999	27.72	8740	8790	8510	11290	6090	8690	8578.28	0.38	2552	9156	8922	8736	8502	8316	8830	8410	35	2600	500	5380	10	1	6928151	596	-28.96	1.25	12	0.25	-297.00	6906.00	25450	20231102	-66.21	8510	20240625	1.06	19580	-56.08	20240220	8510	1.06	20240625	25450	-66.21	20231102	8510	1.06	20240625	1.98	N	240600	500	34 억	26464	N	N	N	N
29	20240625	131032	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8550	-140	5	-1.61	139123570	16217	26.45	8740	8790	8510	11290	6090	8690	8578.87	0.38	2553	9156	8922	8736	8502	8316	8830	8410	35	2600	500	5380	10	1	6928151	592	-28.79	1.24	12	0.23	-297.00	6906.00	25450	20231102	-66.40	8510	20240625	0.47	19580	-56.33	20240220	8510	0.47	20240625	25450	-66.40	20231102	8510	0.47	20240625	1.98	N	240600	500	34 억	26464	N	N	N	N
30	20240625	121034	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8550	-140	5	-1.61	116306910	13545	22.09	8740	8790	8510	11290	6090	8690	8586.70	0.38	2548	9156	8922	8736	8502	8316	8830	8410	35	2600	500	5380	10	1	6928151	592	-28.79	1.24	12	0.20	-297.00	6906.00	25450	20231102	-66.40	8510	20240625	0.47	19580	-56.33	20240220	8510	0.47	20240625	25450	-66.40	20231102	8510	0.47	20240625	1.98	N	240600	500	34 억	26464	N	N	N	N
31	20240625	111032	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8580	-110	5	-1.27	102608900	11947	19.48	8740	8790	8510	11290	6090	8690	8588.67	0.38	2543	9156	8922	8736	8502	8316	8830	8410	35	2600	500	5380	10	1	6928151	594	-28.89	1.24	12	0.17	-297.00	6906.00	25450	20231102	-66.29	8510	20240625	0.82	19580	-56.18	20240220	8510	0.82	20240625	25450	-66.29	20231102	8510	0.82	20240625	1.98	N	240600	500	34 억	26464	N	N	N	N
32	20240625	101030	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8570	-120	5	-1.38	85501080	9952	16.23	8740	8790	8510	11290	6090	8690	8591.35	0.38	1614	9156	8922	8736	8502	8316	8830	8410	35	2600	500	5380	10	1	6928151	594	-28.86	1.24	12	0.14	-297.00	6906.00	25450	20231102	-66.33	8510	20240625	0.71	19580	-56.23	20240220	8510	0.71	20240625	25450	-66.33	20231102	8510	0.71	20240625	1.98	N	240600	500	34 억	26464	N	N	N	N
33	20240625	091030	57	100.00	KOSDAQ		금속	N	N	N	N	N	8730	40	2	0.46	14388900	1660	2.71	8740	8790	8600	11290	6090	8690	8668.01	0.38	478	9156	8922	8736	8502	8316	8830	8410	35	2600	500	5380	10	1	6928151	605	-29.39	1.26	12	0.02	-297.00	6906.00	25450	20231102	-65.70	8550	20240624	2.11	19580	-55.41	20240220	8550	2.11	20240624	25450	-65.70	20231102	8550	2.11	20240624	1.98	N	240600	500	34 억	26464	N	N	N	N
34	20240624	161030	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8690	-290	5	-3.23	532904590	61225	172.53	8920	8970	8550	11670	6290	8980	8704.04	0.57	-12724	9273	9126	9043	8896	8813	9085	8855	35	2690	500	5560	10	1	6928151	602	-29.26	1.26	12	0.88	-297.00	6906.00	25450	20231102	-65.85	8550	20240624	1.64	19580	-55.62	20240220	8550	1.64	20240624	25450	-65.85	20231102	8550	1.64	20240624	2.07	N	240600	500	34 억	39188	N	N	N	N
35	20240624	151026	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8650	-330	5	-3.67	521747380	59939	168.90	8920	8970	8550	11670	6290	8980	8704.64	0.57	-12214	9273	9126	9043	8896	8813	9085	8855	35	2690	500	5560	10	1	6928151	599	-29.12	1.25	12	0.87	-297.00	6906.00	25450	20231102	-66.01	8550	20240624	1.17	19580	-55.82	20240220	8550	1.17	20240624	25450	-66.01	20231102	8550	1.17	20240624	2.07	N	240600	500	34 억	39188	N	N	N	N
36	20240624	141027	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8600	-380	5	-4.23	431990220	49490	139.46	8920	8970	8580	11670	6290	8980	8728.84	0.57	-13320	9273	9126	9043	8896	8813	9085	8855	35	2690	500	5560	10	1	6928151	596	-28.96	1.25	12	0.71	-297.00	6906.00	25450	20231102	-66.21	8580	20240624	0.23	19580	-56.08	20240220	8580	0.23	20240624	25450	-66.21	20231102	8580	0.23	20240624	2.07	N	240600	500	34 억	39188	N	N	N	N
37	20240624	131026	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8680	-300	5	-3.34	320649450	36595	103.12	8920	8970	8650	11670	6290	8980	8762.11	0.57	-9508	9273	9126	9043	8896	8813	9085	8855	35	2690	500	5560	10	1	6928151	601	-29.23	1.26	12	0.53	-297.00	6906.00	25450	20231102	-65.89	8650	20240624	0.35	19580	-55.67	20240220	8650	0.35	20240624	25450	-65.89	20231102	8650	0.35	20240624	2.07	N	240600	500	34 억	39188	N	N	N	N
38	20240624	121027	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8690	-290	5	-3.23	277215520	31588	89.01	8920	8970	8650	11670	6290	8980	8775.98	0.57	-9620	9273	9126	9043	8896	8813	9085	8855	35	2690	500	5560	10	1	6928151	602	-29.26	1.26	12	0.46	-297.00	6906.00	25450	20231102	-65.85	8650	20240624	0.46	19580	-55.62	20240220	8650	0.46	20240624	25450	-65.85	20231102	8650	0.46	20240624	2.07	N	240600	500	34 억	39188	N	N	N	N
39	20240624	111029	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8700	-280	5	-3.12	226799720	25789	72.67	8920	8970	8650	11670	6290	8980	8794.44	0.57	-9656	9273	9126	9043	8896	8813	9085	8855	35	2690	500	5560	10	1	6928151	603	-29.29	1.26	12	0.37	-297.00	6906.00	25450	20231102	-65.82	8650	20240624	0.58	19580	-55.57	20240220	8650	0.58	20240624	25450	-65.82	20231102	8650	0.58	20240624	2.07	N	240600	500	34 억	39188	N	N	N	N
40	20240624	101027	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8830	-150	5	-1.67	103692990	11695	32.96	8920	8970	8800	11670	6290	8980	8866.44	0.57	-3406	9273	9126	9043	8896	8813	9085	8855	35	2690	500	5560	10	1	6928151	612	-29.73	1.28	12	0.17	-297.00	6906.00	25450	20231102	-65.30	8800	20240624	0.34	19580	-54.90	20240220	8800	0.34	20240624	25450	-65.30	20231102	8800	0.34	20240624	2.07	N	240600	500	34 억	39188	N	N	N	N
41	20240624	091027	57	100.00	KOSDAQ		금속	N	N	N	N	N	8930	-50	5	-0.56	7735050	867	2.44	8920	8970	8920	11670	6290	8980	8921.63	0.57	-61	9273	9126	9043	8896	8813	9085	8855	35	2690	500	5560	10	1	6928151	619	-30.07	1.29	12	0.01	-297.00	6906.00	25450	20231102	-64.91	8880	20240531	0.56	19580	-54.39	20240220	8880	0.56	20240531	25450	-64.91	20231102	8880	0.56	20240531	2.07	N	240600	500	34 억	39188	N	N	N	N
42	20240621	160953	57	100.00	KOSDAQ		금속	N	N	N	N	N	8980	-210	5	-2.29	308417300	34133	123.79	9190	9190	8960	11940	6440	9190	9036.58	0.73	-11451	9476	9332	9236	9092	8996	9310	9070	35	2750	500	5690	10	1	6928151	622	-30.24	1.30	12	0.49	-297.00	6906.00	25450	20231102	-64.72	8880	20240531	1.13	19580	-54.14	20240220	8880	1.13	20240531	25450	-64.72	20231102	8880	1.13	20240531	1.97	N	240600	500	34 억	50639	N	N	N	N
43	20240621	150954	57	100.00	KOSDAQ		금속	N	N	N	N	N	9000	-190	5	-2.07	293883650	32515	117.92	9190	9190	8960	11940	6440	9190	9038.40	0.73	-11105	9476	9332	9236	9092	8996	9310	9070	35	2750	500	5690	10	1	6928151	624	-30.30	1.30	12	0.47	-297.00	6906.00	25450	20231102	-64.64	8880	20240531	1.35	19580	-54.03	20240220	8880	1.35	20240531	25450	-64.64	20231102	8880	1.35	20240531	1.97	N	240600	500	34 억	50639	N	N	N	N
44	20240621	140952	57	100.00	KOSDAQ		금속	N	N	N	N	N	9010	-180	5	-1.96	251736190	27829	100.93	9190	9190	8960	11940	6440	9190	9045.82	0.73	-10101	9476	9332	9236	9092	8996	9310	9070	35	2750	500	5690	10	1	6928151	624	-30.34	1.30	12	0.40	-297.00	6906.00	25450	20231102	-64.60	8880	20240531	1.46	19580	-53.98	20240220	8880	1.46	20240531	25450	-64.60	20231102	8880	1.46	20240531	1.97	N	240600	500	34 억	50639	N	N	N	N
45	20240621	130953	57	100.00	KOSDAQ		금속	N	N	N	N	N	9000	-190	5	-2.07	226858570	25064	90.90	9190	9190	8960	11940	6440	9190	9051.17	0.73	-8916	9476	9332	9236	9092	8996	9310	9070	35	2750	500	5690	10	1	6928151	624	-30.30	1.30	12	0.36	-297.00	6906.00	25450	20231102	-64.64	8880	20240531	1.35	19580	-54.03	20240220	8880	1.35	20240531	25450	-64.64	20231102	8880	1.35	20240531	1.97	N	240600	500	34 억	50639	N	N	N	N
46	20240621	120956	57	100.00	KOSDAQ		금속	N	N	N	N	N	9050	-140	5	-1.52	193149440	21319	77.32	9190	9190	9000	11940	6440	9190	9059.97	0.73	-7211	9476	9332	9236	9092	8996	9310	9070	35	2750	500	5690	10	1	6928151	627	-30.47	1.31	12	0.31	-297.00	6906.00	25450	20231102	-64.44	8880	20240531	1.91	19580	-53.78	20240220	8880	1.91	20240531	25450	-64.44	20231102	8880	1.91	20240531	1.97	N	240600	500	34 억	50639	N	N	N	N
47	20240621	110953	57	100.00	KOSDAQ		금속	N	N	N	N	N	9030	-160	5	-1.74	149134620	16441	59.63	9190	9190	9030	11940	6440	9190	9070.90	0.73	-5599	9476	9332	9236	9092	8996	9310	9070	35	2750	500	5690	10	1	6928151	626	-30.40	1.31	12	0.24	-297.00	6906.00	25450	20231102	-64.52	8880	20240531	1.69	19580	-53.88	20240220	8880	1.69	20240531	25450	-64.52	20231102	8880	1.69	20240531	1.97	N	240600	500	34 억	50639	N	N	N	N
48	20240621	100950	57	100.00	KOSDAQ		금속	N	N	N	N	N	9100	-90	5	-0.98	103720400	11418	41.41	9190	9190	9040	11940	6440	9190	9083.94	0.73	-3527	9476	9332	9236	9092	8996	9310	9070	35	2750	500	5690	10	1	6928151	630	-30.64	1.32	12	0.16	-297.00	6906.00	25450	20231102	-64.24	8880	20240531	2.48	19580	-53.52	20240220	8880	2.48	20240531	25450	-64.24	20231102	8880	2.48	20240531	1.97	N	240600	500	34 억	50639	N	N	N	N
49	20240621	090956	57	100.00	KOSDAQ		금속	N	N	N	N	N	9140	-50	5	-0.54	12485640	1364	4.95	9190	9190	9130	11940	6440	9190	9153.70	0.73	-646	9476	9332	9236	9092	8996	9310	9070	35	2750	500	5690	10	1	6928151	633	-30.77	1.32	12	0.02	-297.00	6906.00	25450	20231102	-64.09	8880	20240531	2.93	19580	-53.32	20240220	8880	2.93	20240531	25450	-64.09	20231102	8880	2.93	20240531	1.97	N	240600	500	34 억	50639	N	N	N	N
50	20240620	160948	57	100.00	KOSDAQ		금속	N	N	N	N	N	9190	-90	5	-0.97	251408930	27284	75.13	9190	9380	9140	12060	6500	9280	9214.56	0.71	1147	9540	9410	9260	9130	8980	9475	9195	35	2780	500	5750	10	1	6928151	637	-30.94	1.33	12	0.39	-297.00	6906.00	25450	20231102	-63.89	8880	20240531	3.49	19580	-53.06	20240220	8880	3.49	20240531	25450	-63.89	20231102	8880	3.49	20240531	1.87	N	240600	500	34 억	49492	N	N	N	N
51	20240620	150950	57	100.00	KOSDAQ		금속	N	N	N	N	N	9180	-100	5	-1.08	232012330	25167	69.30	9190	9380	9160	12060	6500	9280	9218.91	0.71	1686	9540	9410	9260	9130	8980	9475	9195	35	2780	500	5750	10	1	6928151	636	-30.91	1.33	12	0.36	-297.00	6906.00	25450	20231102	-63.93	8880	20240531	3.38	19580	-53.12	20240220	8880	3.38	20240531	25450	-63.93	20231102	8880	3.38	20240531	1.87	N	240600	500	34 억	49492	N	N	N	N
52	20240620	140951	57	100.00	KOSDAQ		금속	N	N	N	N	N	9210	-70	5	-0.75	204442180	22165	61.03	9190	9380	9180	12060	6500	9280	9223.65	0.71	2122	9540	9410	9260	9130	8980	9475	9195	35	2780	500	5750	10	1	6928151	638	-31.01	1.33	12	0.32	-297.00	6906.00	25450	20231102	-63.81	8880	20240531	3.72	19580	-52.96	20240220	8880	3.72	20240531	25450	-63.81	20231102	8880	3.72	20240531	1.87	N	240600	500	34 억	49492	N	N	N	N
53	20240620	130951	57	100.00	KOSDAQ		금속	N	N	N	N	N	9230	-50	5	-0.54	194953540	21135	58.20	9190	9380	9180	12060	6500	9280	9224.20	0.71	2404	9540	9410	9260	9130	8980	9475	9195	35	2780	500	5750	10	1	6928151	639	-31.08	1.34	12	0.31	-297.00	6906.00	25450	20231102	-63.73	8880	20240531	3.94	19580	-52.86	20240220	8880	3.94	20240531	25450	-63.73	20231102	8880	3.94	20240531	1.87	N	240600	500	34 억	49492	N	N	N	N
54	20240620	120948	57	100.00	KOSDAQ		금속	N	N	N	N	N	9240	-40	5	-0.43	166368900	18028	49.64	9190	9380	9180	12060	6500	9280	9228.36	0.71	2867	9540	9410	9260	9130	8980	9475	9195	35	2780	500	5750	10	1	6928151	640	-31.11	1.34	12	0.26	-297.00	6906.00	25450	20231102	-63.69	8880	20240531	4.05	19580	-52.81	20240220	8880	4.05	20240531	25450	-63.69	20231102	8880	4.05	20240531	1.87	N	240600	500	34 억	49492	N	N	N	N
55	20240620	110950	57	100.00	KOSDAQ		금속	N	N	N	N	N	9270	-10	5	-0.11	132246060	14328	39.45	9190	9380	9190	12060	6500	9280	9229.90	0.71	4157	9540	9410	9260	9130	8980	9475	9195	35	2780	500	5750	10	1	6928151	642	-31.21	1.34	12	0.21	-297.00	6906.00	25450	20231102	-63.58	8880	20240531	4.39	19580	-52.66	20240220	8880	4.39	20240531	25450	-63.58	20231102	8880	4.39	20240531	1.87	N	240600	500	34 억	49492	N	N	N	N
56	20240620	100951	57	100.00	KOSDAQ		금속	N	N	N	N	N	9330	50	2	0.54	107517990	11661	32.11	9190	9380	9190	12060	6500	9280	9220.31	0.71	6118	9540	9410	9260	9130	8980	9475	9195	35	2780	500	5750	10	1	6928151	646	-31.41	1.35	12	0.17	-297.00	6906.00	25450	20231102	-63.34	8880	20240531	5.07	19580	-52.35	20240220	8880	5.07	20240531	25450	-63.34	20231102	8880	5.07	20240531	1.87	N	240600	500	34 억	49492	N	N	N	N
57	20240620	090954	57	100.00	KOSDAQ		금속	N	N	N	N	N	9190	-90	5	-0.97	19440140	2109	5.81	9190	9280	9190	12060	6500	9280	9217.71	0.71	695	9540	9410	9260	9130	8980	9475	9195	35	2780	500	5750	10	1	6928151	637	-30.94	1.33	12	0.03	-297.00	6906.00	25450	20231102	-63.89	8880	20240531	3.49	19580	-53.06	20240220	8880	3.49	20240531	25450	-63.89	20231102	8880	3.49	20240531	1.87	N	240600	500	34 억	49492	N	N	N	N
58	20240619	160945	57	100.00	KOSDAQ		금속	N	N	N	N	N	9280	0	3	0.00	334365240	36191	77.42	9220	9390	9110	12060	6500	9280	9238.90	0.66	4086	9613	9446	9303	9136	8993	9375	9065	35	2780	500	5750	10	1	6928151	643	-31.25	1.34	12	0.52	-297.00	6906.00	25450	20231102	-63.54	8880	20240531	4.50	19580	-52.60	20240220	8880	4.50	20240531	25450	-63.54	20231102	8880	4.50	20240531	1.93	N	240600	500	34 억	45520	N	N	N	N
59	20240619	150945	57	100.00	KOSDAQ		금속	N	N	N	N	N	9260	-20	5	-0.22	329906090	35710	76.39	9220	9390	9110	12060	6500	9280	9238.48	0.66	4131	9613	9446	9303	9136	8993	9375	9065	35	2780	500	5750	10	1	6928151	642	-31.18	1.34	12	0.52	-297.00	6906.00	25450	20231102	-63.61	8880	20240531	4.28	19580	-52.71	20240220	8880	4.28	20240531	25450	-63.61	20231102	8880	4.28	20240531	1.93	N	240600	500	34 억	45520	N	N	N	N
60	20240619	140953	57	100.00	KOSDAQ		금속	N	N	N	N	N	9250	-30	5	-0.32	299502930	32421	69.35	9220	9390	9110	12060	6500	9280	9237.93	0.66	5440	9613	9446	9303	9136	8993	9375	9065	35	2780	500	5750	10	1	6928151	641	-31.14	1.34	12	0.47	-297.00	6906.00	25450	20231102	-63.65	8880	20240531	4.17	19580	-52.76	20240220	8880	4.17	20240531	25450	-63.65	20231102	8880	4.17	20240531	1.93	N	240600	500	34 억	45520	N	N	N	N
61	20240619	130941	57	100.00	KOSDAQ		금속	N	N	N	N	N	9290	10	2	0.11	279290150	30241	64.69	9220	9390	9110	12060	6500	9280	9235.48	0.66	5810	9613	9446	9303	9136	8993	9375	9065	35	2780	500	5750	10	1	6928151	644	-31.28	1.35	12	0.44	-297.00	6906.00	25450	20231102	-63.50	8880	20240531	4.62	19580	-52.55	20240220	8880	4.62	20240531	25450	-63.50	20231102	8880	4.62	20240531	1.93	N	240600	500	34 억	45520	N	N	N	N
62	20240619	120943	57	100.00	KOSDAQ		금속	N	N	N	N	N	9350	70	2	0.75	222399040	24125	51.61	9220	9350	9110	12060	6500	9280	9218.61	0.66	5691	9613	9446	9303	9136	8993	9375	9065	35	2780	500	5750	10	1	6928151	648	-31.48	1.35	12	0.35	-297.00	6906.00	25450	20231102	-63.26	8880	20240531	5.29	19580	-52.25	20240220	8880	5.29	20240531	25450	-63.26	20231102	8880	5.29	20240531	1.93	N	240600	500	34 억	45520	N	N	N	N
63	20240619	110946	57	100.00	KOSDAQ		금속	N	N	N	N	N	9240	-40	5	-0.43	151019350	16414	35.11	9220	9310	9110	12060	6500	9280	9200.64	0.66	4898	9613	9446	9303	9136	8993	9375	9065	35	2780	500	5750	10	1	6928151	640	-31.11	1.34	12	0.24	-297.00	6906.00	25450	20231102	-63.69	8880	20240531	4.05	19580	-52.81	20240220	8880	4.05	20240531	25450	-63.69	20231102	8880	4.05	20240531	1.93	N	240600	500	34 억	45520	N	N	N	N
64	20240619	100949	57	100.00	KOSDAQ		금속	N	N	N	N	N	9220	-60	5	-0.65	104794160	11397	24.38	9220	9310	9110	12060	6500	9280	9194.89	0.66	3374	9613	9446	9303	9136	8993	9375	9065	35	2780	500	5750	10	1	6928151	639	-31.04	1.34	12	0.16	-297.00	6906.00	25450	20231102	-63.77	8880	20240531	3.83	19580	-52.91	20240220	8880	3.83	20240531	25450	-63.77	20231102	8880	3.83	20240531	1.93	N	240600	500	34 억	45520	N	N	N	N
65	20240619	090953	57	100.00	KOSDAQ		금속	N	N	N	N	N	9310	30	2	0.32	44738340	4870	10.42	9220	9310	9110	12060	6500	9280	9186.52	0.66	2169	9613	9446	9303	9136	8993	9375	9065	35	2780	500	5750	10	1	6928151	645	-31.35	1.35	12	0.07	-297.00	6906.00	25450	20231102	-63.42	8880	20240531	4.84	19580	-52.45	20240220	8880	4.84	20240531	25450	-63.42	20231102	8880	4.84	20240531	1.93	N	240600	500	34 억	45520	N	N	N	N
66	20240618	160941	57	100.00	KOSDAQ		금속	N	N	N	N	N	9280	-120	5	-1.28	431435180	46623	169.45	9420	9470	9160	12220	6580	9400	9253.70	0.62	2562	9706	9552	9426	9272	9146	9490	9210	35	2820	500	5820	10	1	6928151	643	-31.25	1.34	12	0.67	-297.00	6906.00	25450	20231102	-63.54	8880	20240531	4.50	19580	-52.60	20240220	8880	4.50	20240531	25450	-63.54	20231102	8880	4.50	20240531	1.89	N	240600	500	34 억	42700	N	N	N	N
67	20240618	150940	57	100.00	KOSDAQ		금속	N	N	N	N	N	9270	-130	5	-1.38	419923330	45379	164.92	9420	9470	9160	12220	6580	9400	9253.69	0.62	1904	9706	9552	9426	9272	9146	9490	9210	35	2820	500	5820	10	1	6928151	642	-31.21	1.34	12	0.65	-297.00	6906.00	25450	20231102	-63.58	8880	20240531	4.39	19580	-52.66	20240220	8880	4.39	20240531	25450	-63.58	20231102	8880	4.39	20240531	1.89	N	240600	500	34 억	42700	N	N	N	N
68	20240618	140943	57	100.00	KOSDAQ		금속	N	N	N	N	N	9300	-100	5	-1.06	303552740	32753	119.04	9420	9470	9160	12220	6580	9400	9267.94	0.62	-925	9706	9552	9426	9272	9146	9490	9210	35	2820	500	5820	10	1	6928151	644	-31.31	1.35	12	0.47	-297.00	6906.00	25450	20231102	-63.46	8880	20240531	4.73	19580	-52.50	20240220	8880	4.73	20240531	25450	-63.46	20231102	8880	4.73	20240531	1.89	N	240600	500	34 억	42700	N	N	N	N
69	20240618	130944	57	100.00	KOSDAQ		금속	N	N	N	N	N	9290	-110	5	-1.17	266506740	28769	104.56	9420	9470	9160	12220	6580	9400	9263.68	0.62	473	9706	9552	9426	9272	9146	9490	9210	35	2820	500	5820	10	1	6928151	644	-31.28	1.35	12	0.42	-297.00	6906.00	25450	20231102	-63.50	8880	20240531	4.62	19580	-52.55	20240220	8880	4.62	20240531	25450	-63.50	20231102	8880	4.62	20240531	1.89	N	240600	500	34 억	42700	N	N	N	N
70	20240618	120942	57	100.00	KOSDAQ		금속	N	N	N	N	N	9270	-130	5	-1.38	243995190	26339	95.73	9420	9470	9160	12220	6580	9400	9263.65	0.62	801	9706	9552	9426	9272	9146	9490	9210	35	2820	500	5820	10	1	6928151	642	-31.21	1.34	12	0.38	-297.00	6906.00	25450	20231102	-63.58	8880	20240531	4.39	19580	-52.66	20240220	8880	4.39	20240531	25450	-63.58	20231102	8880	4.39	20240531	1.89	N	240600	500	34 억	42700	N	N	N	N
71	20240618	110941	57	100.00	KOSDAQ		금속	N	N	N	N	N	9260	-140	5	-1.49	227703620	24574	89.31	9420	9470	9160	12220	6580	9400	9266.04	0.62	737	9706	9552	9426	9272	9146	9490	9210	35	2820	500	5820	10	1	6928151	642	-31.18	1.34	12	0.35	-297.00	6906.00	25450	20231102	-63.61	8880	20240531	4.28	19580	-52.71	20240220	8880	4.28	20240531	25450	-63.61	20231102	8880	4.28	20240531	1.89	N	240600	500	34 억	42700	N	N	N	N
72	20240618	100939	57	100.00	KOSDAQ		금속	N	N	N	N	N	9220	-180	5	-1.91	171547450	18479	67.16	9420	9470	9210	12220	6580	9400	9283.37	0.62	85	9706	9552	9426	9272	9146	9490	9210	35	2820	500	5820	10	1	6928151	639	-31.04	1.34	12	0.27	-297.00	6906.00	25450	20231102	-63.77	8880	20240531	3.83	19580	-52.91	20240220	8880	3.83	20240531	25450	-63.77	20231102	8880	3.83	20240531	1.89	N	240600	500	34 억	42700	N	N	N	N
73	20240618	090949	57	100.00	KOSDAQ		금속	N	N	N	N	N	9400	0	3	0.00	9204540	983	3.57	9420	9470	9330	12220	6580	9400	9363.72	0.62	21	9706	9552	9426	9272	9146	9490	9210	35	2820	500	5820	10	1	6928151	651	-31.65	1.36	12	0.01	-297.00	6906.00	25450	20231102	-63.06	8880	20240531	5.86	19580	-51.99	20240220	8880	5.86	20240531	25450	-63.06	20231102	8880	5.86	20240531	1.89	N	240600	500	34 억	42700	N	N	N	N
74	20240617	160933	57	100.00	KOSDAQ		금속	N	N	N	N	N	9400	-90	5	-0.95	258060380	27447	47.72	9490	9580	9300	12330	6650	9490	9402.13	0.56	3644	10130	9810	9650	9330	9170	9730	9250	35	2840	500	5880	10	1	6928151	651	-31.65	1.36	12	0.40	-297.00	6906.00	25450	20231102	-63.06	8880	20240531	5.86	19580	-51.99	20240220	8880	5.86	20240531	25450	-63.06	20231102	8880	5.86	20240531	1.81	N	240600	500	34 억	39050	N	N	N	N
75	20240617	150940	57	100.00	KOSDAQ		금속	N	N	N	N	N	9390	-100	5	-1.05	251501310	26748	46.50	9490	9580	9300	12330	6650	9490	9402.62	0.56	3333	10130	9810	9650	9330	9170	9730	9250	35	2840	500	5880	10	1	6928151	651	-31.62	1.36	12	0.39	-297.00	6906.00	25450	20231102	-63.10	8880	20240531	5.74	19580	-52.04	20240220	8880	5.74	20240531	25450	-63.10	20231102	8880	5.74	20240531	1.81	N	240600	500	34 억	39050	N	N	N	N
76	20240617	140931	57	100.00	KOSDAQ		금속	N	N	N	N	N	9390	-100	5	-1.05	218247710	23191	40.32	9490	9580	9300	12330	6650	9490	9410.88	0.56	3676	10130	9810	9650	9330	9170	9730	9250	35	2840	500	5880	10	1	6928151	651	-31.62	1.36	12	0.33	-297.00	6906.00	25450	20231102	-63.10	8880	20240531	5.74	19580	-52.04	20240220	8880	5.74	20240531	25450	-63.10	20231102	8880	5.74	20240531	1.81	N	240600	500	34 억	39050	N	N	N	N
77	20240617	130931	57	100.00	KOSDAQ		금속	N	N	N	N	N	9400	-90	5	-0.95	193829470	20572	35.77	9490	9580	9300	12330	6650	9490	9422.00	0.56	3279	10130	9810	9650	9330	9170	9730	9250	35	2840	500	5880	10	1	6928151	651	-31.65	1.36	12	0.30	-297.00	6906.00	25450	20231102	-63.06	8880	20240531	5.86	19580	-51.99	20240220	8880	5.86	20240531	25450	-63.06	20231102	8880	5.86	20240531	1.81	N	240600	500	34 억	39050	N	N	N	N
78	20240617	120931	57	100.00	KOSDAQ		금속	N	N	N	N	N	9360	-130	5	-1.37	151100720	16000	27.82	9490	9580	9300	12330	6650	9490	9443.80	0.56	3049	10130	9810	9650	9330	9170	9730	9250	35	2840	500	5880	10	1	6928151	648	-31.52	1.36	12	0.23	-297.00	6906.00	25450	20231102	-63.22	8880	20240531	5.41	19580	-52.20	20240220	8880	5.41	20240531	25450	-63.22	20231102	8880	5.41	20240531	1.81	N	240600	500	34 억	39050	N	N	N	N
79	20240617	110924	57	100.00	KOSDAQ		금속	N	N	N	N	N	9420	-70	5	-0.74	127007090	13427	23.34	9490	9580	9300	12330	6650	9490	9459.08	0.56	2503	10130	9810	9650	9330	9170	9730	9250	35	2840	500	5880	10	1	6928151	653	-31.72	1.36	12	0.19	-297.00	6906.00	25450	20231102	-62.99	8880	20240531	6.08	19580	-51.89	20240220	8880	6.08	20240531	25450	-62.99	20231102	8880	6.08	20240531	1.81	N	240600	500	34 억	39050	N	N	N	N
80	20240617	100925	57	100.00	KOSDAQ		금속	N	N	N	N	N	9480	-10	5	-0.11	101647200	10735	18.66	9490	9580	9300	12330	6650	9490	9468.77	0.56	2459	10130	9810	9650	9330	9170	9730	9250	35	2840	500	5880	10	1	6928151	657	-31.92	1.37	12	0.15	-297.00	6906.00	25450	20231102	-62.75	8880	20240531	6.76	19580	-51.58	20240220	8880	6.76	20240531	25450	-62.75	20231102	8880	6.76	20240531	1.81	N	240600	500	34 억	39050	N	N	N	N
81	20240617	090930	57	100.00	KOSDAQ		금속	N	N	N	N	N	9460	-30	5	-0.32	17603100	1858	3.23	9490	9580	9450	12330	6650	9490	9474.22	0.56	219	10130	9810	9650	9330	9170	9730	9250	35	2840	500	5880	10	1	6928151	655	-31.85	1.37	12	0.03	-297.00	6906.00	25450	20231102	-62.83	8880	20240531	6.53	19580	-51.69	20240220	8880	6.53	20240531	25450	-62.83	20231102	8880	6.53	20240531	1.81	N	240600	500	34 억	39050	N	N	N	N
82	20240614	160807	57	100.00	KOSDAQ		금속	N	N	N	N	N	9490	-460	5	-4.62	551160670	57178	109.31	9950	9970	9490	12930	6970	9950	9640.71	0.64	-5275	10256	10102	9936	9782	9616	10020	9700	35	2980	500	6160	10	1	6928151	657	-31.95	1.37	12	0.83	-297.00	6906.00	25450	20231102	-62.71	8880	20240531	6.87	19580	-51.53	20240220	8880	6.87	20240531	25450	-62.71	20231102	8880	6.87	20240531	1.78	N	240600	500	34 억	44325	N	N	N	N
83	20240614	150810	57	100.00	KOSDAQ		금속	N	N	N	N	N	9600	-350	5	-3.52	431527080	44602	85.26	9950	9970	9570	12930	6970	9950	9675.06	0.64	-6296	10256	10102	9936	9782	9616	10020	9700	35	2980	500	6160	10	1	6928151	665	-32.32	1.39	12	0.64	-297.00	6906.00	25450	20231102	-62.28	8880	20240531	8.11	19580	-50.97	20240220	8880	8.11	20240531	25450	-62.28	20231102	8880	8.11	20240531	1.78	N	240600	500	34 억	44325	N	N	N	N
84	20240614	140808	57	100.00	KOSDAQ		금속	N	N	N	N	N	9640	-310	5	-3.12	363387950	37503	71.69	9950	9970	9600	12930	6970	9950	9689.57	0.64	-4477	10256	10102	9936	9782	9616	10020	9700	35	2980	500	6160	10	1	6928151	668	-32.46	1.40	12	0.54	-297.00	6906.00	25450	20231102	-62.12	8880	20240531	8.56	19580	-50.77	20240220	8880	8.56	20240531	25450	-62.12	20231102	8880	8.56	20240531	1.78	N	240600	500	34 억	44325	N	N	N	N
85	20240614	130811	57	100.00	KOSDAQ		금속	N	N	N	N	N	9620	-330	5	-3.32	329716930	34003	65.00	9950	9970	9600	12930	6970	9950	9696.70	0.64	-3863	10256	10102	9936	9782	9616	10020	9700	35	2980	500	6160	10	1	6928151	666	-32.39	1.39	12	0.49	-297.00	6906.00	25450	20231102	-62.20	8880	20240531	8.33	19580	-50.87	20240220	8880	8.33	20240531	25450	-62.20	20231102	8880	8.33	20240531	1.78	N	240600	500	34 억	44325	N	N	N	N
86	20240614	120813	57	100.00	KOSDAQ		금속	N	N	N	N	N	9700	-250	5	-2.51	299170020	30834	58.94	9950	9970	9600	12930	6970	9950	9702.60	0.64	-3100	10256	10102	9936	9782	9616	10020	9700	35	2980	500	6160	10	1	6928151	672	-32.66	1.40	12	0.45	-297.00	6906.00	25450	20231102	-61.89	8880	20240531	9.23	19580	-50.46	20240220	8880	9.23	20240531	25450	-61.89	20231102	8880	9.23	20240531	1.78	N	240600	500	34 억	44325	N	N	N	N
87	20240614	110915	57	100.00	KOSDAQ		금속	N	N	N	N	N	9670	-280	5	-2.81	290312670	29919	57.20	9950	9970	9600	12930	6970	9950	9703.29	0.64	-3049	10256	10102	9936	9782	9616	10020	9700	35	2980	500	6160	10	1	6928151	670	-32.56	1.40	12	0.43	-297.00	6906.00	25450	20231102	-62.00	8880	20240531	8.90	19580	-50.61	20240220	8880	8.90	20240531	25450	-62.00	20231102	8880	8.90	20240531	1.78	N	240600	500	34 억	44325	N	N	N	N
88	20240614	100913	57	100.00	KOSDAQ		금속	N	N	N	N	N	9690	-260	5	-2.61	198014590	20339	38.88	9950	9970	9610	12930	6970	9950	9735.71	0.64	-3689	10256	10102	9936	9782	9616	10020	9700	35	2980	500	6160	10	1	6928151	671	-32.63	1.40	12	0.29	-297.00	6906.00	25450	20231102	-61.93	8880	20240531	9.12	19580	-50.51	20240220	8880	9.12	20240531	25450	-61.93	20231102	8880	9.12	20240531	1.78	N	240600	500	34 억	44325	N	N	N	N
89	20240614	090919	57	100.00	KOSDAQ		금속	N	N	N	N	N	9740	-210	5	-2.11	24954460	2536	4.85	9950	9970	9740	12930	6970	9950	9840.09	0.64	-616	10256	10102	9936	9782	9616	10020	9700	35	2980	500	6160	10	1	6928151	675	-32.79	1.41	12	0.04	-297.00	6906.00	25450	20231102	-61.73	8880	20240531	9.68	19580	-50.26	20240220	8880	9.68	20240531	25450	-61.73	20231102	8880	9.68	20240531	1.78	N	240600	500	34 억	44325	N	N	N	N
90	20240613	160905	57	100.00	KOSDAQ		금속	N	N	N	N	N	9950	-80	5	-0.80	518367470	52231	48.47	10040	10090	9770	13030	7030	10030	9924.48	0.79	-11516	10670	10350	10090	9770	9510	10510	9930	35	3000	500	6210	10	1	6928151	689	-33.50	1.44	12	0.75	-297.00	6906.00	25450	20231102	-60.90	8880	20240531	12.05	19580	-49.18	20240220	8880	12.05	20240531	25450	-60.90	20231102	8880	12.05	20240531	1.83	N	240600	500	34 억	54632	N	N	N	N
91	20240613	150921	57	100.00	KOSDAQ		금속	N	N	N	N	N	9950	-80	5	-0.80	473380980	47711	44.27	10040	10090	9770	13030	7030	10030	9921.80	0.79	-10624	10670	10350	10090	9770	9510	10510	9930	35	3000	500	6210	10	1	6928151	689	-33.50	1.44	12	0.69	-297.00	6906.00	25450	20231102	-60.90	8880	20240531	12.05	19580	-49.18	20240220	8880	12.05	20240531	25450	-60.90	20231102	8880	12.05	20240531	1.83	N	240600	500	34 억	54632	N	N	N	N
92	20240613	140911	57	100.00	KOSDAQ		금속	N	N	N	N	N	9950	-80	5	-0.80	438732800	44228	41.04	10040	10090	9770	13030	7030	10030	9919.75	0.79	-10646	10670	10350	10090	9770	9510	10510	9930	35	3000	500	6210	10	1	6928151	689	-33.50	1.44	12	0.64	-297.00	6906.00	25450	20231102	-60.90	8880	20240531	12.05	19580	-49.18	20240220	8880	12.05	20240531	25450	-60.90	20231102	8880	12.05	20240531	1.83	N	240600	500	34 억	54632	N	N	N	N
93	20240613	130909	57	100.00	KOSDAQ		금속	N	N	N	N	N	10020	-10	5	-0.10	348030050	35083	32.56	10040	10090	9770	13030	7030	10030	9920.13	0.79	-10864	10670	10350	10090	9770	9510	10510	9930	35	3000	500	6210	10	1	6928151	694	-33.74	1.45	12	0.51	-297.00	6906.00	25450	20231102	-60.63	8880	20240531	12.84	19580	-48.83	20240220	8880	12.84	20240531	25450	-60.63	20231102	8880	12.84	20240531	1.83	N	240600	500	34 억	54632	N	N	N	N
94	20240613	120912	57	100.00	KOSDAQ		금속	N	N	N	N	N	9920	-110	5	-1.10	283893890	28656	26.59	10040	10090	9770	13030	7030	10030	9906.88	0.79	-11248	10670	10350	10090	9770	9510	10510	9930	35	3000	500	6210	10	1	6928151	687	-33.40	1.44	12	0.41	-297.00	6906.00	25450	20231102	-61.02	8880	20240531	11.71	19580	-49.34	20240220	8880	11.71	20240531	25450	-61.02	20231102	8880	11.71	20240531	1.83	N	240600	500	34 억	54632	N	N	N	N
95	20240613	110905	57	100.00	KOSDAQ		금속	N	N	N	N	N	9880	-150	5	-1.50	207031960	20875	19.37	10040	10090	9770	13030	7030	10030	9917.59	0.79	-9767	10670	10350	10090	9770	9510	10510	9930	35	3000	500	6210	10	1	6928151	685	-33.27	1.43	12	0.30	-297.00	6906.00	25450	20231102	-61.18	8880	20240531	11.26	19580	-49.54	20240220	8880	11.26	20240531	25450	-61.18	20231102	8880	11.26	20240531	1.83	N	240600	500	34 억	54632	N	N	N	N
96	20240613	100905	57	100.00	KOSDAQ		금속	N	N	N	N	N	9860	-170	5	-1.69	191304970	19283	17.89	10040	10090	9770	13030	7030	10030	9920.80	0.79	-9707	10670	10350	10090	9770	9510	10510	9930	35	3000	500	6210	10	1	6928151	683	-33.20	1.43	12	0.28	-297.00	6906.00	25450	20231102	-61.26	8880	20240531	11.04	19580	-49.64	20240220	8880	11.04	20240531	25450	-61.26	20231102	8880	11.04	20240531	1.83	N	240600	500	34 억	54632	N	N	N	N
97	20240613	090913	57	100.00	KOSDAQ		금속	N	N	N	N	N	10000	-30	5	-0.30	57973870	5820	5.40	10040	10070	9900	13030	7030	10030	9960.91	0.79	-4846	10670	10350	10090	9770	9510	10510	9930	35	3000	500	6210	10	1	6928151	693	-33.67	1.45	12	0.08	-297.00	6906.00	25450	20231102	-60.71	8880	20240531	12.61	19580	-48.93	20240220	8880	12.61	20240531	25450	-60.71	20231102	8880	12.61	20240531	1.83	N	240600	500	34 억	54632	N	N	N	N
98	20240612	160857	57	100.00	KOSDAQ		금속	N	N	N	N	N	10030	100	2	1.01	1089313340	107305	86.75	9930	10410	9830	12900	6960	9930	10151.62	0.87	-6157	10710	10320	9960	9570	9210	10515	9765	35	2970	500	6150	10	1	6928151	695	-33.77	1.45	12	1.55	-297.00	6906.00	25450	20231102	-60.59	8880	20240531	12.95	19580	-48.77	20240220	8880	12.95	20240531	25450	-60.59	20231102	8880	12.95	20240531	1.83	N	240600	500	34 억	60614	N	N	N	N
99	20240612	150908	57	100.00	KOSDAQ		금속	N	N	N	N	N	9960	30	2	0.30	1062342540	104613	84.57	9930	10410	9830	12900	6960	9930	10154.98	0.87	-5342	10710	10320	9960	9570	9210	10515	9765	35	2970	500	6150	10	1	6928151	690	-33.54	1.44	12	1.51	-297.00	6906.00	25450	20231102	-60.86	8880	20240531	12.16	19580	-49.13	20240220	8880	12.16	20240531	25450	-60.86	20231102	8880	12.16	20240531	1.83	N	240600	500	34 억	60614	N	N	N	N
100	20240612	140902	57	100.00	KOSDAQ		금속	N	N	N	N	N	10010	80	2	0.81	943468020	92703	74.94	9930	10410	9830	12900	6960	9930	10177.32	0.87	-3046	10710	10320	9960	9570	9210	10515	9765	35	2970	500	6150	10	1	6928151	694	-33.70	1.45	12	1.34	-297.00	6906.00	25450	20231102	-60.67	8880	20240531	12.73	19580	-48.88	20240220	8880	12.73	20240531	25450	-60.67	20231102	8880	12.73	20240531	1.83	N	240600	500	34 억	60614	N	N	N	N
101	20240612	130904	57	100.00	KOSDAQ		금속	N	N	N	N	N	10020	90	2	0.91	891174650	87502	70.74	9930	10410	9830	12900	6960	9930	10184.62	0.87	-1321	10710	10320	9960	9570	9210	10515	9765	35	2970	500	6150	10	1	6928151	694	-33.74	1.45	12	1.26	-297.00	6906.00	25450	20231102	-60.63	8880	20240531	12.84	19580	-48.83	20240220	8880	12.84	20240531	25450	-60.63	20231102	8880	12.84	20240531	1.83	N	240600	500	34 억	60614	N	N	N	N
102	20240612	120900	57	100.00	KOSDAQ		금속	N	N	N	N	N	9950	20	2	0.20	874054600	85786	69.35	9930	10410	9830	12900	6960	9930	10188.78	0.87	-906	10710	10320	9960	9570	9210	10515	9765	35	2970	500	6150	10	1	6928151	689	-33.50	1.44	12	1.24	-297.00	6906.00	25450	20231102	-60.90	8880	20240531	12.05	19580	-49.18	20240220	8880	12.05	20240531	25450	-60.90	20231102	8880	12.05	20240531	1.83	N	240600	500	34 억	60614	N	N	N	N
103	20240612	110900	57	100.00	KOSDAQ		금속	N	N	N	N	N	10040	110	2	1.11	743171090	72676	58.75	9930	10410	9830	12900	6960	9930	10225.81	0.87	1916	10710	10320	9960	9570	9210	10515	9765	35	2970	500	6150	10	1	6928151	696	-33.80	1.45	12	1.05	-297.00	6906.00	25450	20231102	-60.55	8880	20240531	13.06	19580	-48.72	20240220	8880	13.06	20240531	25450	-60.55	20231102	8880	13.06	20240531	1.83	N	240600	500	34 억	60614	N	N	N	N
104	20240612	100902	57	100.00	KOSDAQ		금속	N	N	N	N	N	10260	330	2	3.32	513792280	50133	40.53	9930	10410	9830	12900	6960	9930	10248.58	0.87	7505	10710	10320	9960	9570	9210	10515	9765	35	2970	500	6150	10	1	6928151	711	-34.55	1.49	12	0.72	-297.00	6906.00	25450	20231102	-59.69	8880	20240531	15.54	19580	-47.60	20240220	8880	15.54	20240531	25450	-59.69	20231102	8880	15.54	20240531	1.83	N	240600	500	34 억	60614	N	N	N	N
105	20240612	090903	57	100.00	KOSDAQ		금속	N	N	N	N	N	10000	70	2	0.70	45369360	4563	3.69	9930	10040	9830	12900	6960	9930	9942.88	0.87	640	10710	10320	9960	9570	9210	10515	9765	35	2970	500	6150	10	1	6928151	693	-33.67	1.45	12	0.07	-297.00	6906.00	25450	20231102	-60.71	8880	20240531	12.61	19580	-48.93	20240220	8880	12.61	20240531	25450	-60.71	20231102	8880	12.61	20240531	1.83	N	240600	500	34 억	60614	N	N	N	N
106	20240610	160854	57	100.00	KOSDAQ		금속	N	N	N	N	N	9640	-190	5	-1.93	438642890	45301	55.67	9830	9900	9520	12770	6890	9830	9683.04	0.66	522	10150	9990	9750	9590	9350	10070	9670	35	2940	500	6090	10	1	6928151	668	-32.46	1.40	12	0.65	-297.00	6906.00	25450	20231102	-62.12	8880	20240531	8.56	19580	-50.77	20240220	8880	8.56	20240531	25450	-62.12	20231102	8880	8.56	20240531	1.70	N	240600	500	34 억	45404	N	N	N	N
107	20240610	150903	57	100.00	KOSDAQ		금속	N	N	N	N	N	9730	-100	5	-1.02	420572480	43431	53.38	9830	9900	9520	12770	6890	9830	9683.69	0.66	967	10150	9990	9750	9590	9350	10070	9670	35	2940	500	6090	10	1	6928151	674	-32.76	1.41	12	0.63	-297.00	6906.00	25450	20231102	-61.77	8880	20240531	9.57	19580	-50.31	20240220	8880	9.57	20240531	25450	-61.77	20231102	8880	9.57	20240531	1.70	N	240600	500	34 억	45404	N	N	N	N
108	20240610	140859	57	100.00	KOSDAQ		금속	N	N	N	N	N	9810	-20	5	-0.20	406262970	41965	51.57	9830	9900	9520	12770	6890	9830	9681.00	0.66	1705	10150	9990	9750	9590	9350	10070	9670	35	2940	500	6090	10	1	6928151	680	-33.03	1.42	12	0.61	-297.00	6906.00	25450	20231102	-61.45	8880	20240531	10.47	19580	-49.90	20240220	8880	10.47	20240531	25450	-61.45	20231102	8880	10.47	20240531	1.70	N	240600	500	34 억	45404	N	N	N	N
109	20240610	130854	57	100.00	KOSDAQ		금속	N	N	N	N	N	9720	-110	5	-1.12	365933540	37831	46.49	9830	9900	9520	12770	6890	9830	9672.85	0.66	418	10150	9990	9750	9590	9350	10070	9670	35	2940	500	6090	10	1	6928151	673	-32.73	1.41	12	0.55	-297.00	6906.00	25450	20231102	-61.81	8880	20240531	9.46	19580	-50.36	20240220	8880	9.46	20240531	25450	-61.81	20231102	8880	9.46	20240531	1.70	N	240600	500	34 억	45404	N	N	N	N
110	20240610	120857	57	100.00	KOSDAQ		금속	N	N	N	N	N	9660	-170	5	-1.73	299925020	30984	38.08	9830	9900	9520	12770	6890	9830	9680.00	0.66	-4757	10150	9990	9750	9590	9350	10070	9670	35	2940	500	6090	10	1	6928151	669	-32.53	1.40	12	0.45	-297.00	6906.00	25450	20231102	-62.04	8880	20240531	8.78	19580	-50.66	20240220	8880	8.78	20240531	25450	-62.04	20231102	8880	8.78	20240531	1.70	N	240600	500	34 억	45404	N	N	N	N
111	20240610	110858	57	100.00	KOSDAQ		금속	N	N	N	N	N	9710	-120	5	-1.22	274868050	28397	34.90	9830	9900	9520	12770	6890	9830	9679.47	0.66	-3919	10150	9990	9750	9590	9350	10070	9670	35	2940	500	6090	10	1	6928151	673	-32.69	1.41	12	0.41	-297.00	6906.00	25450	20231102	-61.85	8880	20240531	9.35	19580	-50.41	20240220	8880	9.35	20240531	25450	-61.85	20231102	8880	9.35	20240531	1.70	N	240600	500	34 억	45404	N	N	N	N
112	20240610	100856	57	100.00	KOSDAQ		금속	N	N	N	N	N	9670	-160	5	-1.63	161475780	16583	20.38	9830	9900	9620	12770	6890	9830	9737.43	0.66	-3547	10150	9990	9750	9590	9350	10070	9670	35	2940	500	6090	10	1	6928151	670	-32.56	1.40	12	0.24	-297.00	6906.00	25450	20231102	-62.00	8880	20240531	8.90	19580	-50.61	20240220	8880	8.90	20240531	25450	-62.00	20231102	8880	8.90	20240531	1.70	N	240600	500	34 억	45404	N	N	N	N
113	20240610	090902	57	100.00	KOSDAQ		금속	N	N	N	N	N	9700	-130	5	-1.32	45627350	4671	5.74	9830	9840	9650	12770	6890	9830	9768.22	0.66	-1823	10150	9990	9750	9590	9350	10070	9670	35	2940	500	6090	10	1	6928151	672	-32.66	1.40	12	0.07	-297.00	6906.00	25450	20231102	-61.89	8880	20240531	9.23	19580	-50.46	20240220	8880	9.23	20240531	25450	-61.89	20231102	8880	9.23	20240531	1.70	N	240600	500	34 억	45404	N	N	N	N
114	20240607	160926	57	100.00	KOSDAQ		금속	N	N	N	N	N	9830	130	2	1.34	789838540	81181	26.02	9800	9910	9510	12610	6790	9700	9729.30	0.76	-7432	10886	10292	9726	9132	8566	10590	9430	35	2910	500	6010	10	1	6928151	681	-33.10	1.42	12	1.17	-297.00	6906.00	25450	20231102	-61.38	8880	20240531	10.70	19580	-49.80	20240220	8880	10.70	20240531	25450	-61.38	20231102	8880	10.70	20240531	1.76	N	240600	500	34 억	52586	N	N	N	N
115	20240607	150933	57	100.00	KOSDAQ		금속	N	N	N	N	N	9870	170	2	1.75	766810160	78840	25.27	9800	9910	9510	12610	6790	9700	9726.16	0.76	-6970	10886	10292	9726	9132	8566	10590	9430	35	2910	500	6010	10	1	6928151	684	-33.23	1.43	12	1.14	-297.00	6906.00	25450	20231102	-61.22	8880	20240531	11.15	19580	-49.59	20240220	8880	11.15	20240531	25450	-61.22	20231102	8880	11.15	20240531	1.76	N	240600	500	34 억	52586	N	N	N	N
116	20240607	140927	57	100.00	KOSDAQ		금속	N	N	N	N	N	9780	80	2	0.82	561604410	58000	18.59	9800	9900	9510	12610	6790	9700	9682.83	0.76	1759	10886	10292	9726	9132	8566	10590	9430	35	2910	500	6010	10	1	6928151	678	-32.93	1.42	12	0.84	-297.00	6906.00	25450	20231102	-61.57	8880	20240531	10.14	19580	-50.05	20240220	8880	10.14	20240531	25450	-61.57	20231102	8880	10.14	20240531	1.76	N	240600	500	34 억	52586	N	N	N	N
117	20240607	130922	57	100.00	KOSDAQ		금속	N	N	N	N	N	9730	30	2	0.31	500019240	51669	16.56	9800	9900	9510	12610	6790	9700	9677.35	0.76	145	10886	10292	9726	9132	8566	10590	9430	35	2910	500	6010	10	1	6928151	674	-32.76	1.41	12	0.75	-297.00	6906.00	25450	20231102	-61.77	8880	20240531	9.57	19580	-50.31	20240220	8880	9.57	20240531	25450	-61.77	20231102	8880	9.57	20240531	1.76	N	240600	500	34 억	52586	N	N	N	N
118	20240607	120927	57	100.00	KOSDAQ		금속	N	N	N	N	N	9740	40	2	0.41	453455560	46862	15.02	9800	9900	9510	12610	6790	9700	9676.40	0.76	-1806	10886	10292	9726	9132	8566	10590	9430	35	2910	500	6010	10	1	6928151	675	-32.79	1.41	12	0.68	-297.00	6906.00	25450	20231102	-61.73	8880	20240531	9.68	19580	-50.26	20240220	8880	9.68	20240531	25450	-61.73	20231102	8880	9.68	20240531	1.76	N	240600	500	34 억	52586	N	N	N	N
119	20240607	110913	57	100.00	KOSDAQ		금속	N	N	N	N	N	9680	-20	5	-0.21	373318810	38644	12.39	9800	9900	9510	12610	6790	9700	9660.46	0.76	-5023	10886	10292	9726	9132	8566	10590	9430	35	2910	500	6010	10	1	6928151	671	-32.59	1.40	12	0.56	-297.00	6906.00	25450	20231102	-61.96	8880	20240531	9.01	19580	-50.56	20240220	8880	9.01	20240531	25450	-61.96	20231102	8880	9.01	20240531	1.76	N	240600	500	34 억	52586	N	N	N	N
120	20240607	100927	57	100.00	KOSDAQ		금속	N	N	N	N	N	9650	-50	5	-0.52	325232910	33644	10.78	9800	9900	9510	12610	6790	9700	9666.89	0.76	-5046	10886	10292	9726	9132	8566	10590	9430	35	2910	500	6010	10	1	6928151	669	-32.49	1.40	12	0.49	-297.00	6906.00	25450	20231102	-62.08	8880	20240531	8.67	19580	-50.72	20240220	8880	8.67	20240531	25450	-62.08	20231102	8880	8.67	20240531	1.76	N	240600	500	34 억	52586	N	N	N	N
121	20240607	090925	57	100.00	KOSDAQ		금속	N	N	N	N	N	9660	-40	5	-0.41	123863550	12713	4.07	9800	9900	9510	12610	6790	9700	9743.06	0.76	-4745	10886	10292	9726	9132	8566	10590	9430	35	2910	500	6010	10	1	6928151	669	-32.53	1.40	12	0.18	-297.00	6906.00	25450	20231102	-62.04	8880	20240531	8.78	19580	-50.66	20240220	8880	8.78	20240531	25450	-62.04	20231102	8880	8.78	20240531	1.76	N	240600	500	34 억	52586	N	N	N	N
122	20240605	160923	57	100.00	KOSDAQ		금속	N	N	N	N	N	9700	410	2	4.41	3043994510	310912	573.68	9320	10320	9160	12070	6510	9290	9790.60	0.87	-8457	9696	9492	9246	9042	8796	9595	9145	35	2780	500	5750	10	1	6928151	672	-32.66	1.40	12	4.49	-297.00	6906.00	25450	20231102	-61.89	8880	20240531	9.23	19580	-50.46	20240220	8880	9.23	20240531	25450	-61.89	20231102	8880	9.23	20240531	1.73	N	240600	500	34 억	60380	N	N	N	N
123	20240605	150920	57	100.00	KOSDAQ		금속	N	N	N	N	N	9700	410	2	4.41	2996681990	306029	564.67	9320	10320	9160	12070	6510	9290	9792.15	0.87	-7960	9696	9492	9246	9042	8796	9595	9145	35	2780	500	5750	10	1	6928151	672	-32.66	1.40	12	4.42	-297.00	6906.00	25450	20231102	-61.89	8880	20240531	9.23	19580	-50.46	20240220	8880	9.23	20240531	25450	-61.89	20231102	8880	9.23	20240531	1.73	N	240600	500	34 억	60380	N	N	N	N
124	20240605	140922	57	100.00	KOSDAQ		금속	N	N	N	N	N	9640	350	2	3.77	2840715610	289864	534.84	9320	10320	9160	12070	6510	9290	9800.17	0.87	-1535	9696	9492	9246	9042	8796	9595	9145	35	2780	500	5750	10	1	6928151	668	-32.46	1.40	12	4.18	-297.00	6906.00	25450	20231102	-62.12	8880	20240531	8.56	19580	-50.77	20240220	8880	8.56	20240531	25450	-62.12	20231102	8880	8.56	20240531	1.73	N	240600	500	34 억	60380	N	N	N	N
125	20240605	130921	57	100.00	KOSDAQ		금속	N	N	N	N	N	9620	330	2	3.55	2754863620	280906	518.32	9320	10320	9160	12070	6510	9290	9807.07	0.87	1082	9696	9492	9246	9042	8796	9595	9145	35	2780	500	5750	10	1	6928151	666	-32.39	1.39	12	4.05	-297.00	6906.00	25450	20231102	-62.20	8880	20240531	8.33	19580	-50.87	20240220	8880	8.33	20240531	25450	-62.20	20231102	8880	8.33	20240531	1.73	N	240600	500	34 억	60380	N	N	N	N
126	20240605	120919	57	100.00	KOSDAQ		금속	N	N	N	N	N	9570	280	2	3.01	2658114070	270861	499.78	9320	10320	9160	12070	6510	9290	9813.57	0.87	-836	9696	9492	9246	9042	8796	9595	9145	35	2780	500	5750	10	1	6928151	663	-32.22	1.39	12	3.91	-297.00	6906.00	25450	20231102	-62.40	8880	20240531	7.77	19580	-51.12	20240220	8880	7.77	20240531	25450	-62.40	20231102	8880	7.77	20240531	1.73	N	240600	500	34 억	60380	N	N	N	N
127	20240605	110920	57	100.00	KOSDAQ		금속	N	N	N	N	N	9630	340	2	3.66	2452805440	249479	460.33	9320	10320	9160	12070	6510	9290	9831.71	0.87	-3312	9696	9492	9246	9042	8796	9595	9145	35	2780	500	5750	10	1	6928151	667	-32.42	1.39	12	3.60	-297.00	6906.00	25450	20231102	-62.16	8880	20240531	8.45	19580	-50.82	20240220	8880	8.45	20240531	25450	-62.16	20231102	8880	8.45	20240531	1.73	N	240600	500	34 억	60380	N	N	N	N
128	20240605	100919	57	100.00	KOSDAQ		금속	N	N	N	N	N	9390	100	2	1.08	225731210	24295	44.83	9320	9440	9160	12070	6510	9290	9291.26	0.87	7214	9696	9492	9246	9042	8796	9595	9145	35	2780	500	5750	10	1	6928151	651	-31.62	1.36	12	0.35	-297.00	6906.00	25450	20231102	-63.10	8880	20240531	5.74	19580	-52.04	20240220	8880	5.74	20240531	25450	-63.10	20231102	8880	5.74	20240531	1.73	N	240600	500	34 억	60380	N	N	N	N
129	20240605	090917	57	100.00	KOSDAQ		금속	N	N	N	N	N	9260	-30	5	-0.32	15496300	1675	3.09	9320	9360	9160	12070	6510	9290	9251.52	0.87	-337	9696	9492	9246	9042	8796	9595	9145	35	2780	500	5750	10	1	6928151	642	-31.18	1.34	12	0.02	-297.00	6906.00	25450	20231102	-63.61	8880	20240531	4.28	19580	-52.71	20240220	8880	4.28	20240531	25450	-63.61	20231102	8880	4.28	20240531	1.73	N	240600	500	34 억	60380	N	N	N	N
130	20240604	160910	57	100.00	KOSDAQ		금속	N	N	N	N	N	9290	140	2	1.53	497165690	53575	158.91	9080	9450	9000	11890	6410	9150	9279.71	0.90	-1659	9343	9246	9123	9026	8903	9295	9075	35	2740	500	5670	10	1	6928151	644	-31.28	1.35	12	0.77	-297.00	6906.00	25450	20231102	-63.50	8880	20240531	4.62	19580	-52.55	20240220	8880	4.62	20240531	25450	-63.50	20231102	8880	4.62	20240531	1.89	N	240600	500	34 억	62099	N	N	N	N
131	20240604	150911	57	100.00	KOSDAQ		금속	N	N	N	N	N	9280	130	2	1.42	486377290	52411	155.45	9080	9450	9000	11890	6410	9150	9280.06	0.90	-1293	9343	9246	9123	9026	8903	9295	9075	35	2740	500	5670	10	1	6928151	643	-31.25	1.34	12	0.76	-297.00	6906.00	25450	20231102	-63.54	8880	20240531	4.50	19580	-52.60	20240220	8880	4.50	20240531	25450	-63.54	20231102	8880	4.50	20240531	1.89	N	240600	500	34 억	62099	N	N	N	N
132	20240604	140914	57	100.00	KOSDAQ		금속	N	N	N	N	N	9280	130	2	1.42	443442170	47779	141.71	9080	9450	9000	11890	6410	9150	9281.11	0.90	989	9343	9246	9123	9026	8903	9295	9075	35	2740	500	5670	10	1	6928151	643	-31.25	1.34	12	0.69	-297.00	6906.00	25450	20231102	-63.54	8880	20240531	4.50	19580	-52.60	20240220	8880	4.50	20240531	25450	-63.54	20231102	8880	4.50	20240531	1.89	N	240600	500	34 억	62099	N	N	N	N
133	20240604	130911	57	100.00	KOSDAQ		금속	N	N	N	N	N	9340	190	2	2.08	402569040	43386	128.68	9080	9450	9000	11890	6410	9150	9278.78	0.90	1309	9343	9246	9123	9026	8903	9295	9075	35	2740	500	5670	10	1	6928151	647	-31.45	1.35	12	0.63	-297.00	6906.00	25450	20231102	-63.30	8880	20240531	5.18	19580	-52.30	20240220	8880	5.18	20240531	25450	-63.30	20231102	8880	5.18	20240531	1.89	N	240600	500	34 억	62099	N	N	N	N
134	20240604	120908	57	100.00	KOSDAQ		금속	N	N	N	N	N	9290	140	2	1.53	344357480	37146	110.18	9080	9450	9000	11890	6410	9150	9270.38	0.90	5437	9343	9246	9123	9026	8903	9295	9075	35	2740	500	5670	10	1	6928151	644	-31.28	1.35	12	0.54	-297.00	6906.00	25450	20231102	-63.50	8880	20240531	4.62	19580	-52.55	20240220	8880	4.62	20240531	25450	-63.50	20231102	8880	4.62	20240531	1.89	N	240600	500	34 억	62099	N	N	N	N
135	20240604	110906	57	100.00	KOSDAQ		금속	N	N	N	N	N	9330	180	2	1.97	304493090	32858	97.46	9080	9450	9000	11890	6410	9150	9266.94	0.90	6002	9343	9246	9123	9026	8903	9295	9075	35	2740	500	5670	10	1	6928151	646	-31.41	1.35	12	0.47	-297.00	6906.00	25450	20231102	-63.34	8880	20240531	5.07	19580	-52.35	20240220	8880	5.07	20240531	25450	-63.34	20231102	8880	5.07	20240531	1.89	N	240600	500	34 억	62099	N	N	N	N
136	20240604	100908	57	100.00	KOSDAQ		금속	N	N	N	N	N	9370	220	2	2.40	223607210	24209	71.80	9080	9450	9000	11890	6410	9150	9236.53	0.90	5826	9343	9246	9123	9026	8903	9295	9075	35	2740	500	5670	10	1	6928151	649	-31.55	1.36	12	0.35	-297.00	6906.00	25450	20231102	-63.18	8880	20240531	5.52	19580	-52.15	20240220	8880	5.52	20240531	25450	-63.18	20231102	8880	5.52	20240531	1.89	N	240600	500	34 억	62099	N	N	N	N
137	20240604	090908	57	100.00	KOSDAQ		금속	N	N	N	N	N	9050	-100	5	-1.09	38346410	4248	12.60	9080	9090	9000	11890	6410	9150	9026.93	0.90	1106	9343	9246	9123	9026	8903	9295	9075	35	2740	500	5670	10	1	6928151	627	-30.47	1.31	12	0.06	-297.00	6906.00	25450	20231102	-64.44	8880	20240531	1.91	19580	-53.78	20240220	8880	1.91	20240531	25450	-64.44	20231102	8880	1.91	20240531	1.89	N	240600	500	34 억	62099	N	N	N	N
138	20240603	160858	57	100.00	KOSDAQ		금속	N	N	N	N	N	9150	90	2	0.99	303422040	33191	57.57	9000	9220	9000	11770	6350	9060	9141.70	0.89	436	9380	9220	9050	8890	8720	9300	8970	35	2710	500	5610	10	1	6928151	634	-30.81	1.32	12	0.48	-297.00	6906.00	25450	20231102	-64.05	8880	20240531	3.04	19580	-53.27	20240220	8880	3.04	20240531	25450	-64.05	20231102	8880	3.04	20240531	1.90	N	240600	500	34 억	61663	N	N	N	N
139	20240603	150859	57	100.00	KOSDAQ		금속	N	N	N	N	N	9110	50	2	0.55	300267330	32846	56.97	9000	9220	9000	11770	6350	9060	9141.67	0.89	508	9380	9220	9050	8890	8720	9300	8970	35	2710	500	5610	10	1	6928151	631	-30.67	1.32	12	0.47	-297.00	6906.00	25450	20231102	-64.20	8880	20240531	2.59	19580	-53.47	20240220	8880	2.59	20240531	25450	-64.20	20231102	8880	2.59	20240531	1.90	N	240600	500	34 억	61663	N	N	N	N
140	20240603	140858	57	100.00	KOSDAQ		금속	N	N	N	N	N	9200	140	2	1.55	247812480	27115	47.03	9000	9220	9000	11770	6350	9060	9139.31	0.89	987	9380	9220	9050	8890	8720	9300	8970	35	2710	500	5610	10	1	6928151	637	-30.98	1.33	12	0.39	-297.00	6906.00	25450	20231102	-63.85	8880	20240531	3.60	19580	-53.01	20240220	8880	3.60	20240531	25450	-63.85	20231102	8880	3.60	20240531	1.90	N	240600	500	34 억	61663	N	N	N	N
141	20240603	130859	57	100.00	KOSDAQ		금속	N	N	N	N	N	9160	100	2	1.10	214992570	23544	40.84	9000	9220	9000	11770	6350	9060	9131.52	0.89	2809	9380	9220	9050	8890	8720	9300	8970	35	2710	500	5610	10	1	6928151	635	-30.84	1.33	12	0.34	-297.00	6906.00	25450	20231102	-64.01	8880	20240531	3.15	19580	-53.22	20240220	8880	3.15	20240531	25450	-64.01	20231102	8880	3.15	20240531	1.90	N	240600	500	34 억	61663	N	N	N	N
142	20240603	120858	57	100.00	KOSDAQ		금속	N	N	N	N	N	9120	60	2	0.66	178114690	19503	33.83	9000	9220	9000	11770	6350	9060	9132.68	0.89	4008	9380	9220	9050	8890	8720	9300	8970	35	2710	500	5610	10	1	6928151	632	-30.71	1.32	12	0.28	-297.00	6906.00	25450	20231102	-64.17	8880	20240531	2.70	19580	-53.42	20240220	8880	2.70	20240531	25450	-64.17	20231102	8880	2.70	20240531	1.90	N	240600	500	34 억	61663	N	N	N	N
143	20240603	110852	57	100.00	KOSDAQ		금속	N	N	N	N	N	9140	80	2	0.88	154759910	16938	29.38	9000	9220	9000	11770	6350	9060	9136.85	0.89	3648	9380	9220	9050	8890	8720	9300	8970	35	2710	500	5610	10	1	6928151	633	-30.77	1.32	12	0.24	-297.00	6906.00	25450	20231102	-64.09	8880	20240531	2.93	19580	-53.32	20240220	8880	2.93	20240531	25450	-64.09	20231102	8880	2.93	20240531	1.90	N	240600	500	34 억	61663	N	N	N	N
144	20240603	100848	57	100.00	KOSDAQ		금속	N	N	N	N	N	9130	70	2	0.77	131982130	14444	25.05	9000	9220	9000	11770	6350	9060	9137.51	0.89	2826	9380	9220	9050	8890	8720	9300	8970	35	2710	500	5610	10	1	6928151	633	-30.74	1.32	12	0.21	-297.00	6906.00	25450	20231102	-64.13	8880	20240531	2.82	19580	-53.37	20240220	8880	2.82	20240531	25450	-64.13	20231102	8880	2.82	20240531	1.90	N	240600	500	34 억	61663	N	N	N	N
145	20240603	090848	57	100.00	KOSDAQ		금속	N	N	N	N	N	9120	60	2	0.66	41381120	4571	7.93	9000	9160	9000	11770	6350	9060	9052.97	0.89	1403	9380	9220	9050	8890	8720	9300	8970	35	2710	500	5610	10	1	6928151	632	-30.71	1.32	12	0.07	-297.00	6906.00	25450	20231102	-64.17	8880	20240531	2.70	19580	-53.42	20240220	8880	2.70	20240531	25450	-64.17	20231102	8880	2.70	20240531	1.90	N	240600	500	34 억	61663	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History