KissMeData/023440/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	marketWarningCode	shortOverheated
2	20240628	160353	57	100.00	KOSDAQ	금속	N	N	N	N	N	1800	-30	5	-1.64	531288529	293889	78.21	1876	1876	1792	2375	1281	1830	1807.93	0.15	-47219	1983	1906	1854	1777	1725	1894	1765	293	545	500	1280	1	1	58552921	1054	-3.67	1.47	12	0.50	-491.00	1222.00	3875	20230721	-53.55	1108	20240412	62.45	2400	-25.00	20240603	1108	62.45	20240412	3875	-53.55	20230721	1108	62.45	20240412	0.59	N	023440	500	292 억	85276	N	N	N	00	N
3	20240628	150354	57	100.00	KOSDAQ	금속	N	N	N	N	N	1793	-37	5	-2.02	487824015	269684	71.77	1876	1876	1792	2375	1281	1830	1808.87	0.15	-49406	1983	1906	1854	1777	1725	1894	1765	293	545	500	1280	1	1	58552921	1050	-3.65	1.47	12	0.46	-491.00	1222.00	3875	20230721	-53.73	1108	20240412	61.82	2400	-25.29	20240603	1108	61.82	20240412	3875	-53.73	20230721	1108	61.82	20240412	0.59	N	023440	500	292 억	85276	N	N	N	00	N
4	20240628	140352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1809	-21	5	-1.15	329218765	181566	48.32	1876	1876	1797	2375	1281	1830	1813.22	0.15	-20557	1983	1906	1854	1777	1725	1894	1765	293	545	500	1280	1	1	58552921	1059	-3.68	1.48	12	0.31	-491.00	1222.00	3875	20230721	-53.32	1108	20240412	63.27	2400	-24.62	20240603	1108	63.27	20240412	3875	-53.32	20230721	1108	63.27	20240412	0.59	N	023440	500	292 억	85276	N	N	N	00	N
5	20240628	130353	57	100.00	KOSDAQ	금속	N	N	N	N	N	1820	-10	5	-0.55	313194318	172731	45.97	1876	1876	1797	2375	1281	1830	1813.19	0.15	-18767	1983	1906	1854	1777	1725	1894	1765	293	545	500	1280	1	1	58552921	1066	-3.71	1.49	12	0.29	-491.00	1222.00	3875	20230721	-53.03	1108	20240412	64.26	2400	-24.17	20240603	1108	64.26	20240412	3875	-53.03	20230721	1108	64.26	20240412	0.59	N	023440	500	292 억	85276	N	N	N	00	N
6	20240628	120352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1812	-18	5	-0.98	275666864	152041	40.46	1876	1876	1797	2375	1281	1830	1813.11	0.15	-11776	1983	1906	1854	1777	1725	1894	1765	293	545	500	1280	1	1	58552921	1061	-3.69	1.48	12	0.26	-491.00	1222.00	3875	20230721	-53.24	1108	20240412	63.54	2400	-24.50	20240603	1108	63.54	20240412	3875	-53.24	20230721	1108	63.54	20240412	0.59	N	023440	500	292 억	85276	N	N	N	00	N
7	20240628	110348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1811	-19	5	-1.04	248407870	137127	36.49	1876	1876	1797	2375	1281	1830	1811.52	0.15	-5119	1983	1906	1854	1777	1725	1894	1765	293	545	500	1280	1	1	58552921	1060	-3.69	1.48	12	0.23	-491.00	1222.00	3875	20230721	-53.26	1108	20240412	63.45	2400	-24.54	20240603	1108	63.45	20240412	3875	-53.26	20230721	1108	63.45	20240412	0.59	N	023440	500	292 억	85276	N	N	N	00	N
8	20240628	100346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1814	-16	5	-0.87	209298982	115562	30.76	1876	1876	1797	2375	1281	1830	1811.14	0.15	-4152	1983	1906	1854	1777	1725	1894	1765	293	545	500	1280	1	1	58552921	1062	-3.69	1.48	12	0.20	-491.00	1222.00	3875	20230721	-53.19	1108	20240412	63.72	2400	-24.42	20240603	1108	63.72	20240412	3875	-53.19	20230721	1108	63.72	20240412	0.59	N	023440	500	292 억	85276	N	N	N	00	N
9	20240628	090347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1847	17	2	0.93	7184252	3887	1.03	1876	1876	1833	2375	1281	1830	1848.28	0.15	-934	1983	1906	1854	1777	1725	1894	1765	293	545	500	1280	1	1	58552921	1081	-3.76	1.51	12	0.01	-491.00	1222.00	3875	20230721	-52.34	1108	20240412	66.70	2400	-23.04	20240603	1108	66.70	20240412	3875	-52.34	20230721	1108	66.70	20240412	0.59	N	023440	500	292 억	85276	N	N	N	00	N
10	20240627	160341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1830	-8	5	-0.44	697841486	370927	102.87	1830	1931	1802	2385	1287	1838	1881.46	0.06	48537	1988	1913	1875	1800	1762	1894	1781	293	547	500	1280	1	1	58552921	1072	-3.73	1.50	12	0.63	-491.00	1222.00	3875	20230721	-52.77	1108	20240412	65.16	2400	-23.75	20240603	1108	65.16	20240412	3875	-52.77	20230721	1108	65.16	20240412	0.59	N	023440	500	292 억	35470	N	N	N	00	N
11	20240627	150348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1859	21	2	1.14	653118196	346650	96.14	1830	1931	1802	2385	1287	1838	1884.09	0.06	49192	1988	1913	1875	1800	1762	1894	1781	293	547	500	1280	1	1	58552921	1088	-3.79	1.52	12	0.59	-491.00	1222.00	3875	20230721	-52.03	1108	20240412	67.78	2400	-22.54	20240603	1108	67.78	20240412	3875	-52.03	20230721	1108	67.78	20240412	0.59	N	023440	500	292 억	35470	N	N	N	00	N
12	20240627	140345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1864	26	2	1.41	576032954	305099	84.62	1830	1931	1802	2385	1287	1838	1888.02	0.06	44396	1988	1913	1875	1800	1762	1894	1781	293	547	500	1280	1	1	58552921	1091	-3.80	1.53	12	0.52	-491.00	1222.00	3875	20230721	-51.90	1108	20240412	68.23	2400	-22.33	20240603	1108	68.23	20240412	3875	-51.90	20230721	1108	68.23	20240412	0.59	N	023440	500	292 억	35470	N	N	N	00	N
13	20240627	130345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1872	34	2	1.85	549645336	291001	80.71	1830	1931	1802	2385	1287	1838	1888.81	0.06	39817	1988	1913	1875	1800	1762	1894	1781	293	547	500	1280	1	1	58552921	1096	-3.81	1.53	12	0.50	-491.00	1222.00	3875	20230721	-51.69	1108	20240412	68.95	2400	-22.00	20240603	1108	68.95	20240412	3875	-51.69	20230721	1108	68.95	20240412	0.59	N	023440	500	292 억	35470	N	N	N	00	N
14	20240627	120347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1868	30	2	1.63	537549036	284557	78.92	1830	1931	1802	2385	1287	1838	1889.07	0.06	41053	1988	1913	1875	1800	1762	1894	1781	293	547	500	1280	1	1	58552921	1094	-3.80	1.53	12	0.49	-491.00	1222.00	3875	20230721	-51.79	1108	20240412	68.59	2400	-22.17	20240603	1108	68.59	20240412	3875	-51.79	20230721	1108	68.59	20240412	0.59	N	023440	500	292 억	35470	N	N	N	00	N
15	20240627	110346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1873	35	2	1.90	488045908	258108	71.58	1830	1931	1802	2385	1287	1838	1890.86	0.06	37218	1988	1913	1875	1800	1762	1894	1781	293	547	500	1280	1	1	58552921	1097	-3.81	1.53	12	0.44	-491.00	1222.00	3875	20230721	-51.66	1108	20240412	69.04	2400	-21.96	20240603	1108	69.04	20240412	3875	-51.66	20230721	1108	69.04	20240412	0.59	N	023440	500	292 억	35470	N	N	N	00	N
16	20240627	100345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1894	56	2	3.05	373190821	197349	54.73	1830	1931	1802	2385	1287	1838	1891.02	0.06	27445	1988	1913	1875	1800	1762	1894	1781	293	547	500	1280	1	1	58552921	1109	-3.86	1.55	12	0.34	-491.00	1222.00	3875	20230721	-51.12	1108	20240412	70.94	2400	-21.08	20240603	1108	70.94	20240412	3875	-51.12	20230721	1108	70.94	20240412	0.59	N	023440	500	292 억	35470	N	N	N	00	N
17	20240627	090346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1829	-9	5	-0.49	3258661	1783	0.49	1830	1830	1803	2385	1287	1838	1827.63	0.06	-29	1988	1913	1875	1800	1762	1894	1781	293	547	500	1280	1	1	58552921	1071	-3.73	1.50	12	0.00	-491.00	1222.00	3875	20230721	-52.80	1108	20240412	65.07	2400	-23.79	20240603	1108	65.07	20240412	3875	-52.80	20230721	1108	65.07	20240412	0.59	N	023440	500	292 억	35470	N	N	N	00	N
18	20240626	160345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1838	3	2	0.16	674310978	359933	195.60	1897	1950	1837	2385	1285	1835	1873.50	0.25	-110176	1883	1858	1825	1800	1767	1871	1813	293	550	500	1280	1	1	58552921	1076	-3.74	1.50	12	0.61	-491.00	1222.00	3875	20230721	-52.57	1108	20240412	65.88	2400	-23.42	20240603	1108	65.88	20240412	3875	-52.57	20230721	1108	65.88	20240412	0.59	N	023440	500	292 억	147142	N	N	N	00	N
19	20240626	150346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1845	10	2	0.54	647606465	345413	187.71	1897	1950	1837	2385	1285	1835	1874.88	0.25	-106296	1883	1858	1825	1800	1767	1871	1813	293	550	500	1280	1	1	58552921	1080	-3.76	1.51	12	0.59	-491.00	1222.00	3875	20230721	-52.39	1108	20240412	66.52	2400	-23.12	20240603	1108	66.52	20240412	3875	-52.39	20230721	1108	66.52	20240412	0.59	N	023440	500	292 억	147142	N	N	N	00	N
20	20240626	140345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1843	8	2	0.44	560844083	298278	162.09	1897	1950	1841	2385	1285	1835	1880.27	0.25	-83008	1883	1858	1825	1800	1767	1871	1813	293	550	500	1280	1	1	58552921	1079	-3.75	1.51	12	0.51	-491.00	1222.00	3875	20230721	-52.44	1108	20240412	66.34	2400	-23.21	20240603	1108	66.34	20240412	3875	-52.44	20230721	1108	66.34	20240412	0.59	N	023440	500	292 억	147142	N	N	N	00	N
21	20240626	130347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1858	23	2	1.25	525418655	279094	151.67	1897	1950	1841	2385	1285	1835	1882.59	0.25	-77376	1883	1858	1825	1800	1767	1871	1813	293	550	500	1280	1	1	58552921	1088	-3.78	1.52	12	0.48	-491.00	1222.00	3875	20230721	-52.05	1108	20240412	67.69	2400	-22.58	20240603	1108	67.69	20240412	3875	-52.05	20230721	1108	67.69	20240412	0.59	N	023440	500	292 억	147142	N	N	N	00	N
22	20240626	120345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1847	12	2	0.65	498078882	264328	143.64	1897	1950	1841	2385	1285	1835	1884.32	0.25	-70865	1883	1858	1825	1800	1767	1871	1813	293	550	500	1280	1	1	58552921	1081	-3.76	1.51	12	0.45	-491.00	1222.00	3875	20230721	-52.34	1108	20240412	66.70	2400	-23.04	20240603	1108	66.70	20240412	3875	-52.34	20230721	1108	66.70	20240412	0.59	N	023440	500	292 억	147142	N	N	N	00	N
23	20240626	110346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1874	39	2	2.13	448700057	237662	129.15	1897	1950	1841	2385	1285	1835	1887.98	0.25	-62121	1883	1858	1825	1800	1767	1871	1813	293	550	500	1280	1	1	58552921	1097	-3.82	1.53	12	0.41	-491.00	1222.00	3875	20230721	-51.64	1108	20240412	69.13	2400	-21.92	20240603	1108	69.13	20240412	3875	-51.64	20230721	1108	69.13	20240412	0.59	N	023440	500	292 억	147142	N	N	N	00	N
24	20240626	100345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1872	37	2	2.02	364123138	192212	104.45	1897	1950	1849	2385	1285	1835	1894.38	0.25	-47867	1883	1858	1825	1800	1767	1871	1813	293	550	500	1280	1	1	58552921	1096	-3.81	1.53	12	0.33	-491.00	1222.00	3875	20230721	-51.69	1108	20240412	68.95	2400	-22.00	20240603	1108	68.95	20240412	3875	-51.69	20230721	1108	68.95	20240412	0.59	N	023440	500	292 억	147142	N	N	N	00	N
25	20240626	090345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1936	101	2	5.50	117597512	61273	33.30	1897	1950	1885	2385	1285	1835	1919.24	0.25	-11215	1883	1858	1825	1800	1767	1871	1813	293	550	500	1280	1	1	58552921	1134	-3.94	1.58	12	0.10	-491.00	1222.00	3875	20230721	-50.04	1108	20240412	74.73	2400	-19.33	20240603	1108	74.73	20240412	3875	-50.04	20230721	1108	74.73	20240412	0.59	N	023440	500	292 억	147142	N	N	N	00	N
26	20240625	160344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1835	38	2	2.11	334683066	183303	106.02	1800	1850	1792	2335	1258	1797	1825.84	0.19	32140	1860	1828	1789	1757	1718	1809	1738	293	538	500	1250	1	1	58552921	1074	-3.74	1.50	12	0.31	-491.00	1222.00	3875	20230721	-52.65	1108	20240412	65.61	2400	-23.54	20240603	1108	65.61	20240412	3875	-52.65	20230721	1108	65.61	20240412	0.59	N	023440	500	292 억	113018	N	N	N	00	N
27	20240625	150345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1830	33	2	1.84	315969002	173101	100.12	1800	1850	1792	2335	1258	1797	1825.34	0.19	29111	1860	1828	1789	1757	1718	1809	1738	293	538	500	1250	1	1	58552921	1072	-3.73	1.50	12	0.30	-491.00	1222.00	3875	20230721	-52.77	1108	20240412	65.16	2400	-23.75	20240603	1108	65.16	20240412	3875	-52.77	20230721	1108	65.16	20240412	0.59	N	023440	500	292 억	113018	N	N	N	00	N
28	20240625	140345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1839	42	2	2.34	289985959	158927	91.93	1800	1850	1792	2335	1258	1797	1824.65	0.19	27888	1860	1828	1789	1757	1718	1809	1738	293	538	500	1250	1	1	58552921	1077	-3.75	1.50	12	0.27	-491.00	1222.00	3875	20230721	-52.54	1108	20240412	65.97	2400	-23.38	20240603	1108	65.97	20240412	3875	-52.54	20230721	1108	65.97	20240412	0.59	N	023440	500	292 억	113018	N	N	N	00	N
29	20240625	130345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1847	50	2	2.78	254080111	139367	80.61	1800	1850	1792	2335	1258	1797	1823.10	0.19	37340	1860	1828	1789	1757	1718	1809	1738	293	538	500	1250	1	1	58552921	1081	-3.76	1.51	12	0.24	-491.00	1222.00	3875	20230721	-52.34	1108	20240412	66.70	2400	-23.04	20240603	1108	66.70	20240412	3875	-52.34	20230721	1108	66.70	20240412	0.59	N	023440	500	292 억	113018	N	N	N	00	N
30	20240625	120346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1830	33	2	1.84	226608003	124457	71.99	1800	1850	1792	2335	1258	1797	1820.77	0.19	35121	1860	1828	1789	1757	1718	1809	1738	293	538	500	1250	1	1	58552921	1072	-3.73	1.50	12	0.21	-491.00	1222.00	3875	20230721	-52.77	1108	20240412	65.16	2400	-23.75	20240603	1108	65.16	20240412	3875	-52.77	20230721	1108	65.16	20240412	0.59	N	023440	500	292 억	113018	N	N	N	00	N
31	20240625	110348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1809	12	2	0.67	111325421	61537	35.59	1800	1829	1792	2335	1258	1797	1809.08	0.19	5736	1860	1828	1789	1757	1718	1809	1738	293	538	500	1250	1	1	58552921	1059	-3.68	1.48	12	0.11	-491.00	1222.00	3875	20230721	-53.32	1108	20240412	63.27	2400	-24.62	20240603	1108	63.27	20240412	3875	-53.32	20230721	1108	63.27	20240412	0.59	N	023440	500	292 억	113018	N	N	N	00	N
32	20240625	100344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1810	13	2	0.72	88291710	48787	28.22	1800	1829	1792	2335	1258	1797	1809.74	0.19	3399	1860	1828	1789	1757	1718	1809	1738	293	538	500	1250	1	1	58552921	1060	-3.69	1.48	12	0.08	-491.00	1222.00	3875	20230721	-53.29	1108	20240412	63.36	2400	-24.58	20240603	1108	63.36	20240412	3875	-53.29	20230721	1108	63.36	20240412	0.59	N	023440	500	292 억	113018	N	N	N	00	N
33	20240625	090344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1800	3	2	0.17	10185994	5652	3.27	1800	1828	1797	2335	1258	1797	1802.19	0.19	-2057	1860	1828	1789	1757	1718	1809	1738	293	538	500	1250	1	1	58552921	1054	-3.67	1.47	12	0.01	-491.00	1222.00	3875	20230721	-53.55	1108	20240412	62.45	2400	-25.00	20240603	1108	62.45	20240412	3875	-53.55	20230721	1108	62.45	20240412	0.59	N	023440	500	292 억	113018	N	N	N	00	N
34	20240624	160344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1797	-11	5	-0.61	309330784	172887	65.18	1800	1821	1750	2350	1266	1808	1789.21	0.16	22774	1905	1856	1811	1762	1717	1881	1787	293	542	500	1260	1	1	58552921	1052	-3.66	1.47	12	0.30	-491.00	1222.00	3875	20230721	-53.63	1108	20240412	62.18	2400	-25.12	20240603	1108	62.18	20240412	3875	-53.63	20230721	1108	62.18	20240412	0.59	N	023440	500	292 억	91103	N	N	N	00	N
35	20240624	150344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1819	11	2	0.61	302586741	169152	63.77	1800	1821	1750	2350	1266	1808	1788.85	0.16	22874	1905	1856	1811	1762	1717	1881	1787	293	542	500	1260	1	1	58552921	1065	-3.70	1.49	12	0.29	-491.00	1222.00	3875	20230721	-53.06	1108	20240412	64.17	2400	-24.21	20240603	1108	64.17	20240412	3875	-53.06	20230721	1108	64.17	20240412	0.59	N	023440	500	292 억	91103	N	N	N	00	N
36	20240624	140344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1786	-22	5	-1.22	271017988	151665	57.18	1800	1819	1750	2350	1266	1808	1786.95	0.16	11006	1905	1856	1811	1762	1717	1881	1787	293	542	500	1260	1	1	58552921	1046	-3.64	1.46	12	0.26	-491.00	1222.00	3875	20230721	-53.91	1108	20240412	61.19	2400	-25.58	20240603	1108	61.19	20240412	3875	-53.91	20230721	1108	61.19	20240412	0.59	N	023440	500	292 억	91103	N	N	N	00	N
37	20240624	130343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1803	-5	5	-0.28	260872877	146011	55.05	1800	1819	1750	2350	1266	1808	1786.67	0.16	11458	1905	1856	1811	1762	1717	1881	1787	293	542	500	1260	1	1	58552921	1056	-3.67	1.48	12	0.25	-491.00	1222.00	3875	20230721	-53.47	1108	20240412	62.73	2400	-24.88	20240603	1108	62.73	20240412	3875	-53.47	20230721	1108	62.73	20240412	0.59	N	023440	500	292 억	91103	N	N	N	00	N
38	20240624	120344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1792	-16	5	-0.88	225484494	126381	47.64	1800	1807	1750	2350	1266	1808	1784.16	0.16	14155	1905	1856	1811	1762	1717	1881	1787	293	542	500	1260	1	1	58552921	1049	-3.65	1.47	12	0.22	-491.00	1222.00	3875	20230721	-53.75	1108	20240412	61.73	2400	-25.33	20240603	1108	61.73	20240412	3875	-53.75	20230721	1108	61.73	20240412	0.59	N	023440	500	292 억	91103	N	N	N	00	N
39	20240624	110345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1794	-14	5	-0.77	214217309	120096	45.28	1800	1807	1750	2350	1266	1808	1783.72	0.16	14204	1905	1856	1811	1762	1717	1881	1787	293	542	500	1260	1	1	58552921	1050	-3.65	1.47	12	0.21	-491.00	1222.00	3875	20230721	-53.70	1108	20240412	61.91	2400	-25.25	20240603	1108	61.91	20240412	3875	-53.70	20230721	1108	61.91	20240412	0.59	N	023440	500	292 억	91103	N	N	N	00	N
40	20240624	100345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1800	-8	5	-0.44	196172386	110017	41.48	1800	1807	1750	2350	1266	1808	1783.11	0.16	15104	1905	1856	1811	1762	1717	1881	1787	293	542	500	1260	1	1	58552921	1054	-3.67	1.47	12	0.19	-491.00	1222.00	3875	20230721	-53.55	1108	20240412	62.45	2400	-25.00	20240603	1108	62.45	20240412	3875	-53.55	20230721	1108	62.45	20240412	0.59	N	023440	500	292 억	91103	N	N	N	00	N
41	20240624	090344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1800	-8	5	-0.44	21786630	12108	4.56	1800	1800	1774	2350	1266	1808	1799.36	0.16	1178	1905	1856	1811	1762	1717	1881	1787	293	542	500	1260	1	1	58552921	1054	-3.67	1.47	12	0.02	-491.00	1222.00	3875	20230721	-53.55	1108	20240412	62.45	2400	-25.00	20240603	1108	62.45	20240412	3875	-53.55	20230721	1108	62.45	20240412	0.59	N	023440	500	292 억	91103	N	N	N	00	N
42	20240621	160334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1808	-54	5	-2.90	471668185	261641	116.54	1802	1860	1766	2420	1304	1862	1802.73	0.17	-10082	1914	1888	1861	1835	1808	1901	1848	293	558	500	1300	1	1	58552921	1059	-3.68	1.48	12	0.45	-491.00	1222.00	3875	20230721	-53.34	1108	20240412	63.18	2400	-24.67	20240603	1108	63.18	20240412	3875	-53.34	20230721	1108	63.18	20240412	0.60	N	023440	500	292 억	101041	N	N	N	00	N
43	20240621	150334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1821	-41	5	-2.20	451571667	250547	111.60	1802	1860	1766	2420	1304	1862	1802.34	0.17	-8510	1914	1888	1861	1835	1808	1901	1848	293	558	500	1300	1	1	58552921	1066	-3.71	1.49	12	0.43	-491.00	1222.00	3875	20230721	-53.01	1108	20240412	64.35	2400	-24.12	20240603	1108	64.35	20240412	3875	-53.01	20230721	1108	64.35	20240412	0.60	N	023440	500	292 억	101041	N	N	N	00	N
44	20240621	140333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1828	-34	5	-1.83	411732880	228708	101.88	1802	1860	1766	2420	1304	1862	1800.26	0.17	188	1914	1888	1861	1835	1808	1901	1848	293	558	500	1300	1	1	58552921	1070	-3.72	1.50	12	0.39	-491.00	1222.00	3875	20230721	-52.83	1108	20240412	64.98	2400	-23.83	20240603	1108	64.98	20240412	3875	-52.83	20230721	1108	64.98	20240412	0.60	N	023440	500	292 억	101041	N	N	N	00	N
45	20240621	130334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1830	-32	5	-1.72	394075482	219037	97.57	1802	1860	1766	2420	1304	1862	1799.13	0.17	5407	1914	1888	1861	1835	1808	1901	1848	293	558	500	1300	1	1	58552921	1072	-3.73	1.50	12	0.37	-491.00	1222.00	3875	20230721	-52.77	1108	20240412	65.16	2400	-23.75	20240603	1108	65.16	20240412	3875	-52.77	20230721	1108	65.16	20240412	0.60	N	023440	500	292 억	101041	N	N	N	00	N
46	20240621	120335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1809	-53	5	-2.85	362745192	201825	89.90	1802	1860	1766	2420	1304	1862	1797.33	0.17	-3569	1914	1888	1861	1835	1808	1901	1848	293	558	500	1300	1	1	58552921	1059	-3.68	1.48	12	0.34	-491.00	1222.00	3875	20230721	-53.32	1108	20240412	63.27	2400	-24.62	20240603	1108	63.27	20240412	3875	-53.32	20230721	1108	63.27	20240412	0.60	N	023440	500	292 억	101041	N	N	N	00	N
47	20240621	110335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1805	-57	5	-3.06	348326722	193841	86.34	1802	1860	1766	2420	1304	1862	1796.97	0.17	-6014	1914	1888	1861	1835	1808	1901	1848	293	558	500	1300	1	1	58552921	1057	-3.68	1.48	12	0.33	-491.00	1222.00	3875	20230721	-53.42	1108	20240412	62.91	2400	-24.79	20240603	1108	62.91	20240412	3875	-53.42	20230721	1108	62.91	20240412	0.60	N	023440	500	292 억	101041	N	N	N	00	N
48	20240621	100333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1766	-96	5	-5.16	279492064	155485	69.26	1802	1860	1766	2420	1304	1862	1797.55	0.17	-9038	1914	1888	1861	1835	1808	1901	1848	293	558	500	1300	1	1	58552921	1034	-3.60	1.45	12	0.27	-491.00	1222.00	3875	20230721	-54.43	1108	20240412	59.39	2400	-26.42	20240603	1108	59.39	20240412	3875	-54.43	20230721	1108	59.39	20240412	0.60	N	023440	500	292 억	101041	N	N	N	00	N
49	20240621	090335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1852	-10	5	-0.54	13133296	7171	3.19	1802	1860	1802	2420	1304	1862	1831.45	0.17	468	1914	1888	1861	1835	1808	1901	1848	293	558	500	1300	1	1	58552921	1084	-3.77	1.52	12	0.01	-491.00	1222.00	3875	20230721	-52.21	1108	20240412	67.15	2400	-22.83	20240603	1108	67.15	20240412	3875	-52.21	20230721	1108	67.15	20240412	0.60	N	023440	500	292 억	101041	N	N	N	00	N
50	20240620	160333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1862	28	2	1.53	412227730	221938	66.36	1843	1887	1834	2380	1284	1834	1857.40	0.17	3055	1947	1890	1842	1785	1737	1866	1761	293	546	500	1280	1	1	58552921	1090	-3.79	1.52	12	0.38	-491.00	1222.00	3875	20230721	-51.95	1108	20240412	68.05	2400	-22.42	20240603	1108	68.05	20240412	3875	-51.95	20230721	1108	68.05	20240412	0.60	N	023440	500	292 억	98266	N	N	N	00	N
51	20240620	150334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1861	27	2	1.47	358775589	193238	57.78	1843	1887	1834	2380	1284	1834	1856.65	0.17	335	1947	1890	1842	1785	1737	1866	1761	293	546	500	1280	1	1	58552921	1090	-3.79	1.52	12	0.33	-491.00	1222.00	3875	20230721	-51.97	1108	20240412	67.96	2400	-22.46	20240603	1108	67.96	20240412	3875	-51.97	20230721	1108	67.96	20240412	0.60	N	023440	500	292 억	98266	N	N	N	00	N
52	20240620	140333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1863	29	2	1.58	324787266	174950	52.31	1843	1887	1834	2380	1284	1834	1856.46	0.17	-1919	1947	1890	1842	1785	1737	1866	1761	293	546	500	1280	1	1	58552921	1091	-3.79	1.52	12	0.30	-491.00	1222.00	3875	20230721	-51.92	1108	20240412	68.14	2400	-22.38	20240603	1108	68.14	20240412	3875	-51.92	20230721	1108	68.14	20240412	0.60	N	023440	500	292 억	98266	N	N	N	00	N
53	20240620	130334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1868	34	2	1.85	316052933	170247	50.91	1843	1887	1834	2380	1284	1834	1856.44	0.17	-18	1947	1890	1842	1785	1737	1866	1761	293	546	500	1280	1	1	58552921	1094	-3.80	1.53	12	0.29	-491.00	1222.00	3875	20230721	-51.79	1108	20240412	68.59	2400	-22.17	20240603	1108	68.59	20240412	3875	-51.79	20230721	1108	68.59	20240412	0.60	N	023440	500	292 억	98266	N	N	N	00	N
54	20240620	120333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1850	16	2	0.87	262166531	141185	42.22	1843	1887	1834	2380	1284	1834	1856.90	0.17	-470	1947	1890	1842	1785	1737	1866	1761	293	546	500	1280	1	1	58552921	1083	-3.77	1.51	12	0.24	-491.00	1222.00	3875	20230721	-52.26	1108	20240412	66.97	2400	-22.92	20240603	1108	66.97	20240412	3875	-52.26	20230721	1108	66.97	20240412	0.60	N	023440	500	292 억	98266	N	N	N	00	N
55	20240620	110334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1860	26	2	1.42	179264274	96404	28.83	1843	1887	1834	2380	1284	1834	1859.51	0.17	-4799	1947	1890	1842	1785	1737	1866	1761	293	546	500	1280	1	1	58552921	1089	-3.79	1.52	12	0.16	-491.00	1222.00	3875	20230721	-52.00	1108	20240412	67.87	2400	-22.50	20240603	1108	67.87	20240412	3875	-52.00	20230721	1108	67.87	20240412	0.60	N	023440	500	292 억	98266	N	N	N	00	N
56	20240620	100335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1883	49	2	2.67	132126269	71078	21.25	1843	1887	1834	2380	1284	1834	1858.89	0.17	4328	1947	1890	1842	1785	1737	1866	1761	293	546	500	1280	1	1	58552921	1103	-3.84	1.54	12	0.12	-491.00	1222.00	3875	20230721	-51.41	1108	20240412	69.95	2400	-21.54	20240603	1108	69.95	20240412	3875	-51.41	20230721	1108	69.95	20240412	0.60	N	023440	500	292 억	98266	N	N	N	00	N
57	20240620	090338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1845	11	2	0.60	41783283	22587	6.75	1843	1875	1834	2380	1284	1834	1849.88	0.17	-2423	1947	1890	1842	1785	1737	1866	1761	293	546	500	1280	1	1	58552921	1080	-3.76	1.51	12	0.04	-491.00	1222.00	3875	20230721	-52.39	1108	20240412	66.52	2400	-23.12	20240603	1108	66.52	20240412	3875	-52.39	20230721	1108	66.52	20240412	0.60	N	023440	500	292 억	98266	N	N	N	00	N
58	20240619	160332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1834	-36	5	-1.93	605906361	332716	90.74	1857	1899	1794	2430	1309	1870	1821.09	0.15	5380	2023	1946	1903	1826	1783	1925	1805	293	560	500	1300	1	1	58552921	1074	-3.74	1.50	12	0.57	-491.00	1222.00	3875	20230721	-52.67	1108	20240412	65.52	2400	-23.58	20240603	1108	65.52	20240412	3875	-52.67	20230721	1108	65.52	20240412	0.63	N	023440	500	292 억	89681	N	N	N	00	N
59	20240619	150331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1820	-50	5	-2.67	572856282	314657	85.81	1857	1899	1794	2430	1309	1870	1820.57	0.15	12999	2023	1946	1903	1826	1783	1925	1805	293	560	500	1300	1	1	58552921	1066	-3.71	1.49	12	0.54	-491.00	1222.00	3875	20230721	-53.03	1108	20240412	64.26	2400	-24.17	20240603	1108	64.26	20240412	3875	-53.03	20230721	1108	64.26	20240412	0.63	N	023440	500	292 억	89681	N	N	N	00	N
60	20240619	140335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1824	-46	5	-2.46	523335881	287597	78.43	1857	1899	1794	2430	1309	1870	1819.68	0.15	21110	2023	1946	1903	1826	1783	1925	1805	293	560	500	1300	1	1	58552921	1068	-3.71	1.49	12	0.49	-491.00	1222.00	3875	20230721	-52.93	1108	20240412	64.62	2400	-24.00	20240603	1108	64.62	20240412	3875	-52.93	20230721	1108	64.62	20240412	0.63	N	023440	500	292 억	89681	N	N	N	00	N
61	20240619	130332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1802	-68	5	-3.64	477848252	262487	71.59	1857	1899	1794	2430	1309	1870	1820.46	0.15	20002	2023	1946	1903	1826	1783	1925	1805	293	560	500	1300	1	1	58552921	1055	-3.67	1.47	12	0.45	-491.00	1222.00	3875	20230721	-53.50	1108	20240412	62.64	2400	-24.92	20240603	1108	62.64	20240412	3875	-53.50	20230721	1108	62.64	20240412	0.63	N	023440	500	292 억	89681	N	N	N	00	N
62	20240619	120331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1800	-70	5	-3.74	393160475	215451	58.76	1857	1899	1794	2430	1309	1870	1824.83	0.15	8424	2023	1946	1903	1826	1783	1925	1805	293	560	500	1300	1	1	58552921	1054	-3.67	1.47	12	0.37	-491.00	1222.00	3875	20230721	-53.55	1108	20240412	62.45	2400	-25.00	20240603	1108	62.45	20240412	3875	-53.55	20230721	1108	62.45	20240412	0.63	N	023440	500	292 억	89681	N	N	N	00	N
63	20240619	110333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1819	-51	5	-2.73	308581702	168603	45.98	1857	1899	1794	2430	1309	1870	1830.23	0.15	10620	2023	1946	1903	1826	1783	1925	1805	293	560	500	1300	1	1	58552921	1065	-3.70	1.49	12	0.29	-491.00	1222.00	3875	20230721	-53.06	1108	20240412	64.17	2400	-24.21	20240603	1108	64.17	20240412	3875	-53.06	20230721	1108	64.17	20240412	0.63	N	023440	500	292 억	89681	N	N	N	00	N
64	20240619	100334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1820	-50	5	-2.67	145964493	78686	21.46	1857	1899	1818	2430	1309	1870	1855.02	0.15	-4520	2023	1946	1903	1826	1783	1925	1805	293	560	500	1300	1	1	58552921	1066	-3.71	1.49	12	0.13	-491.00	1222.00	3875	20230721	-53.03	1108	20240412	64.26	2400	-24.17	20240603	1108	64.26	20240412	3875	-53.03	20230721	1108	64.26	20240412	0.63	N	023440	500	292 억	89681	N	N	N	00	N
65	20240619	090338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1854	-16	5	-0.86	11695545	6307	1.72	1857	1857	1854	2430	1309	1870	1854.38	0.15	326	2023	1946	1903	1826	1783	1925	1805	293	560	500	1300	1	1	58552921	1086	-3.78	1.52	12	0.01	-491.00	1222.00	3875	20230721	-52.15	1108	20240412	67.33	2400	-22.75	20240603	1108	67.33	20240412	3875	-52.15	20230721	1108	67.33	20240412	0.63	N	023440	500	292 억	89681	N	N	N	00	N
66	20240618	160331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1870	-78	5	-4.00	695670508	365312	44.13	1948	1980	1860	2530	1364	1948	1904.80	0.34	-108238	2046	1997	1936	1887	1826	2021	1911	293	582	500	1360	1	1	58552921	1095	-3.81	1.53	12	0.62	-491.00	1222.00	3875	20230721	-51.74	1108	20240412	68.77	2400	-22.08	20240603	1108	68.77	20240412	3875	-51.74	20230721	1108	68.77	20240412	0.63	N	023440	500	292 억	197476	N	N	N	00	N
67	20240618	150329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1865	-83	5	-4.26	635881397	333324	40.27	1948	1980	1860	2530	1364	1948	1907.70	0.34	-101420	2046	1997	1936	1887	1826	2021	1911	293	582	500	1360	1	1	58552921	1092	-3.80	1.53	12	0.57	-491.00	1222.00	3875	20230721	-51.87	1108	20240412	68.32	2400	-22.29	20240603	1108	68.32	20240412	3875	-51.87	20230721	1108	68.32	20240412	0.63	N	023440	500	292 억	197476	N	N	N	00	N
68	20240618	140330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1887	-61	5	-3.13	531583682	277759	33.55	1948	1980	1885	2530	1364	1948	1913.83	0.34	-68766	2046	1997	1936	1887	1826	2021	1911	293	582	500	1360	1	1	58552921	1105	-3.84	1.54	12	0.47	-491.00	1222.00	3875	20230721	-51.30	1108	20240412	70.31	2400	-21.38	20240603	1108	70.31	20240412	3875	-51.30	20230721	1108	70.31	20240412	0.63	N	023440	500	292 억	197476	N	N	N	00	N
69	20240618	130332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1892	-56	5	-2.87	489652869	255560	30.87	1948	1980	1885	2530	1364	1948	1916.00	0.34	-63553	2046	1997	1936	1887	1826	2021	1911	293	582	500	1360	1	1	58552921	1108	-3.85	1.55	12	0.44	-491.00	1222.00	3875	20230721	-51.17	1108	20240412	70.76	2400	-21.17	20240603	1108	70.76	20240412	3875	-51.17	20230721	1108	70.76	20240412	0.63	N	023440	500	292 억	197476	N	N	N	00	N
70	20240618	120332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1899	-49	5	-2.52	403776592	210144	25.39	1948	1980	1890	2530	1364	1948	1921.43	0.34	-50581	2046	1997	1936	1887	1826	2021	1911	293	582	500	1360	1	1	58552921	1112	-3.87	1.55	12	0.36	-491.00	1222.00	3875	20230721	-50.99	1108	20240412	71.39	2400	-20.88	20240603	1108	71.39	20240412	3875	-50.99	20230721	1108	71.39	20240412	0.63	N	023440	500	292 억	197476	N	N	N	00	N
71	20240618	110330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1904	-44	5	-2.26	334079131	173484	20.96	1948	1980	1890	2530	1364	1948	1925.71	0.34	-42960	2046	1997	1936	1887	1826	2021	1911	293	582	500	1360	1	1	58552921	1115	-3.88	1.56	12	0.30	-491.00	1222.00	3875	20230721	-50.86	1108	20240412	71.84	2400	-20.67	20240603	1108	71.84	20240412	3875	-50.86	20230721	1108	71.84	20240412	0.63	N	023440	500	292 억	197476	N	N	N	00	N
72	20240618	100331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1907	-41	5	-2.10	237169091	122626	14.81	1948	1980	1902	2530	1364	1948	1934.08	0.34	-33999	2046	1997	1936	1887	1826	2021	1911	293	582	500	1360	1	1	58552921	1117	-3.88	1.56	12	0.21	-491.00	1222.00	3875	20230721	-50.79	1108	20240412	72.11	2400	-20.54	20240603	1108	72.11	20240412	3875	-50.79	20230721	1108	72.11	20240412	0.63	N	023440	500	292 억	197476	N	N	N	00	N
73	20240618	090334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1933	-15	5	-0.77	32777479	16832	2.03	1948	1969	1933	2530	1364	1948	1947.33	0.34	-538	2046	1997	1936	1887	1826	2021	1911	293	582	500	1360	1	1	58552921	1132	-3.94	1.58	12	0.03	-491.00	1222.00	3875	20230721	-50.12	1108	20240412	74.46	2400	-19.46	20240603	1108	74.46	20240412	3875	-50.12	20230721	1108	74.46	20240412	0.63	N	023440	500	292 억	197476	N	N	N	00	N
74	20240617	160328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1948	77	2	4.12	1591566179	825782	114.59	1905	1985	1875	2430	1310	1871	1927.33	0.55	-124295	1953	1912	1839	1798	1725	1932	1818	293	559	500	1300	1	1	58552921	1141	-3.97	1.59	12	1.41	-491.00	1222.00	3875	20230721	-49.73	1108	20240412	75.81	2400	-18.83	20240603	1108	75.81	20240412	3875	-49.73	20230721	1108	75.81	20240412	0.63	N	023440	500	292 억	320892	N	N	N	00	N
75	20240617	150333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1946	75	2	4.01	1542055072	800400	111.06	1905	1985	1875	2430	1310	1871	1926.61	0.55	-121805	1953	1912	1839	1798	1725	1932	1818	293	559	500	1300	1	1	58552921	1139	-3.96	1.59	12	1.37	-491.00	1222.00	3875	20230721	-49.78	1108	20240412	75.63	2400	-18.92	20240603	1108	75.63	20240412	3875	-49.78	20230721	1108	75.63	20240412	0.63	N	023440	500	292 억	320892	N	N	N	00	N
76	20240617	140328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1907	36	2	1.92	1251273933	650465	90.26	1905	1985	1875	2430	1310	1871	1923.66	0.55	-104263	1953	1912	1839	1798	1725	1932	1818	293	559	500	1300	1	1	58552921	1117	-3.88	1.56	12	1.11	-491.00	1222.00	3875	20230721	-50.79	1108	20240412	72.11	2400	-20.54	20240603	1108	72.11	20240412	3875	-50.79	20230721	1108	72.11	20240412	0.63	N	023440	500	292 억	320892	N	N	N	00	N
77	20240617	130327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1915	44	2	2.35	1227140215	637813	88.50	1905	1985	1875	2430	1310	1871	1923.98	0.55	-101568	1953	1912	1839	1798	1725	1932	1818	293	559	500	1300	1	1	58552921	1121	-3.90	1.57	12	1.09	-491.00	1222.00	3875	20230721	-50.58	1108	20240412	72.83	2400	-20.21	20240603	1108	72.83	20240412	3875	-50.58	20230721	1108	72.83	20240412	0.63	N	023440	500	292 억	320892	N	N	N	00	N
78	20240617	120328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1898	27	2	1.44	1179185752	612593	85.00	1905	1985	1875	2430	1310	1871	1924.91	0.55	-95701	1953	1912	1839	1798	1725	1932	1818	293	559	500	1300	1	1	58552921	1111	-3.87	1.55	12	1.05	-491.00	1222.00	3875	20230721	-51.02	1108	20240412	71.30	2400	-20.92	20240603	1108	71.30	20240412	3875	-51.02	20230721	1108	71.30	20240412	0.63	N	023440	500	292 억	320892	N	N	N	00	N
79	20240617	110326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1897	26	2	1.39	1121901451	582246	80.79	1905	1985	1879	2430	1310	1871	1926.85	0.55	-82350	1953	1912	1839	1798	1725	1932	1818	293	559	500	1300	1	1	58552921	1111	-3.86	1.55	12	0.99	-491.00	1222.00	3875	20230721	-51.05	1108	20240412	71.21	2400	-20.96	20240603	1108	71.21	20240412	3875	-51.05	20230721	1108	71.21	20240412	0.63	N	023440	500	292 억	320892	N	N	N	00	N
80	20240617	100329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1885	14	2	0.75	1038544245	538460	74.72	1905	1985	1879	2430	1310	1871	1928.73	0.55	-64989	1953	1912	1839	1798	1725	1932	1818	293	559	500	1300	1	1	58552921	1104	-3.84	1.54	12	0.92	-491.00	1222.00	3875	20230721	-51.35	1108	20240412	70.13	2400	-21.46	20240603	1108	70.13	20240412	3875	-51.35	20230721	1108	70.13	20240412	0.63	N	023440	500	292 억	320892	N	N	N	00	N
81	20240617	090329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1940	69	2	3.69	129664012	67806	9.41	1905	1941	1895	2430	1310	1871	1912.28	0.55	28533	1953	1912	1839	1798	1725	1932	1818	293	559	500	1300	1	1	58552921	1136	-3.95	1.59	12	0.12	-491.00	1222.00	3875	20230721	-49.94	1108	20240412	75.09	2400	-19.17	20240603	1108	75.09	20240412	3875	-49.94	20230721	1108	75.09	20240412	0.63	N	023440	500	292 억	320892	N	N	N	00	N
82	20240614	160303	57	100.00	KOSDAQ	금속	N	N	N	N	N	1871	72	2	4.00	1299467018	713365	27.35	1850	1880	1766	2335	1260	1799	1821.47	0.62	-46619	2163	1981	1833	1651	1503	2072	1742	293	536	500	1250	1	1	58552921	1096	-3.81	1.53	12	1.22	-491.00	1222.00	3875	20230721	-51.72	1108	20240412	68.86	2400	-22.04	20240603	1108	68.86	20240412	3875	-51.72	20230721	1108	68.86	20240412	0.67	N	023440	500	292 억	362935	N	N	N	00	N
83	20240614	150304	57	100.00	KOSDAQ	금속	N	N	N	N	N	1852	53	2	2.95	1152842417	634392	24.33	1850	1880	1766	2335	1260	1799	1817.24	0.62	-39270	2163	1981	1833	1651	1503	2072	1742	293	536	500	1250	1	1	58552921	1084	-3.77	1.52	12	1.08	-491.00	1222.00	3875	20230721	-52.21	1108	20240412	67.15	2400	-22.83	20240603	1108	67.15	20240412	3875	-52.21	20230721	1108	67.15	20240412	0.67	N	023440	500	292 억	362935	N	N	N	00	N
84	20240614	140304	57	100.00	KOSDAQ	금속	N	N	N	N	N	1845	46	2	2.56	1003256834	553482	21.22	1850	1880	1766	2335	1260	1799	1812.63	0.62	-50401	2163	1981	1833	1651	1503	2072	1742	293	536	500	1250	1	1	58552921	1080	-3.76	1.51	12	0.95	-491.00	1222.00	3875	20230721	-52.39	1108	20240412	66.52	2400	-23.12	20240603	1108	66.52	20240412	3875	-52.39	20230721	1108	66.52	20240412	0.67	N	023440	500	292 억	362935	N	N	N	00	N
85	20240614	130303	57	100.00	KOSDAQ	금속	N	N	N	N	N	1811	12	2	0.67	802476940	443890	17.02	1850	1880	1766	2335	1260	1799	1807.83	0.62	-124967	2163	1981	1833	1651	1503	2072	1742	293	536	500	1250	1	1	58552921	1060	-3.69	1.48	12	0.76	-491.00	1222.00	3875	20230721	-53.26	1108	20240412	63.45	2400	-24.54	20240603	1108	63.45	20240412	3875	-53.26	20230721	1108	63.45	20240412	0.67	N	023440	500	292 억	362935	N	N	N	00	N
86	20240614	120305	57	100.00	KOSDAQ	금속	N	N	N	N	N	1802	3	2	0.17	678863600	375381	14.39	1850	1880	1766	2335	1260	1799	1808.47	0.62	-107047	2163	1981	1833	1651	1503	2072	1742	293	536	500	1250	1	1	58552921	1055	-3.67	1.47	12	0.64	-491.00	1222.00	3875	20230721	-53.50	1108	20240412	62.64	2400	-24.92	20240603	1108	62.64	20240412	3875	-53.50	20230721	1108	62.64	20240412	0.67	N	023440	500	292 억	362935	N	N	N	00	N
87	20240614	110323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1812	13	2	0.72	629860844	348293	13.36	1850	1880	1766	2335	1260	1799	1808.42	0.62	-104356	2163	1981	1833	1651	1503	2072	1742	293	536	500	1250	1	1	58552921	1061	-3.69	1.48	12	0.59	-491.00	1222.00	3875	20230721	-53.24	1108	20240412	63.54	2400	-24.50	20240603	1108	63.54	20240412	3875	-53.24	20230721	1108	63.54	20240412	0.67	N	023440	500	292 억	362935	N	N	N	00	N
88	20240614	100323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1785	-14	5	-0.78	463900526	255370	9.79	1850	1880	1777	2335	1260	1799	1816.58	0.62	-94000	2163	1981	1833	1651	1503	2072	1742	293	536	500	1250	1	1	58552921	1045	-3.64	1.46	12	0.44	-491.00	1222.00	3875	20230721	-53.94	1108	20240412	61.10	2400	-25.62	20240603	1108	61.10	20240412	3875	-53.94	20230721	1108	61.10	20240412	0.67	N	023440	500	292 억	362935	N	N	N	00	N
89	20240614	090325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1838	39	2	2.17	92961127	50130	1.92	1850	1880	1835	2335	1260	1799	1854.40	0.62	-17273	2163	1981	1833	1651	1503	2072	1742	293	536	500	1250	1	1	58552921	1076	-3.74	1.50	12	0.09	-491.00	1222.00	3875	20230721	-52.57	1108	20240412	65.88	2400	-23.42	20240603	1108	65.88	20240412	3875	-52.57	20230721	1108	65.88	20240412	0.67	N	023440	500	292 억	362935	N	N	N	00	N
90	20240613	160321	57	100.00	KOSDAQ	금속	N	N	N	N	N	1799	116	2	6.89	4841624736	2594700	172.70	1732	2015	1685	2185	1179	1683	1865.98	1.28	-327721	1919	1800	1730	1611	1541	1766	1577	274	502	500	1170	1	1	54862620	987	-3.66	1.47	12	4.73	-491.00	1222.00	3875	20230721	-53.57	1108	20240412	62.36	2400	-25.04	20240603	1108	62.36	20240412	3875	-53.57	20230721	1108	62.36	20240412	0.82	N	023440	500	274 억	702654	N	N	N	00	N
91	20240613	150327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1802	119	2	7.07	4713622469	2523390	167.96	1732	2015	1685	2185	1179	1683	1867.97	1.28	-303716	1919	1800	1730	1611	1541	1766	1577	274	502	500	1170	1	1	54862620	989	-3.67	1.47	12	4.60	-491.00	1222.00	3875	20230721	-53.50	1108	20240412	62.64	2400	-24.92	20240603	1108	62.64	20240412	3875	-53.50	20230721	1108	62.64	20240412	0.82	N	023440	500	274 억	702654	N	N	N	00	N
92	20240613	140322	57	100.00	KOSDAQ	금속	N	N	N	N	N	1802	119	2	7.07	4537051853	2425449	161.44	1732	2015	1685	2185	1179	1683	1870.60	1.28	-289805	1919	1800	1730	1611	1541	1766	1577	274	502	500	1170	1	1	54862620	989	-3.67	1.47	12	4.42	-491.00	1222.00	3875	20230721	-53.50	1108	20240412	62.64	2400	-24.92	20240603	1108	62.64	20240412	3875	-53.50	20230721	1108	62.64	20240412	0.82	N	023440	500	274 억	702654	N	N	N	00	N
93	20240613	130324	57	100.00	KOSDAQ	금속	N	N	N	N	N	1819	136	2	8.08	4435311346	2369086	157.69	1732	2015	1685	2185	1179	1683	1872.16	1.28	-288416	1919	1800	1730	1611	1541	1766	1577	274	502	500	1170	1	1	54862620	998	-3.70	1.49	12	4.32	-491.00	1222.00	3875	20230721	-53.06	1108	20240412	64.17	2400	-24.21	20240603	1108	64.17	20240412	3875	-53.06	20230721	1108	64.17	20240412	0.82	N	023440	500	274 억	702654	N	N	N	00	N
94	20240613	120323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1808	125	2	7.43	4361149969	2328232	154.97	1732	2015	1685	2185	1179	1683	1873.16	1.28	-280372	1919	1800	1730	1611	1541	1766	1577	274	502	500	1170	1	1	54862620	992	-3.68	1.48	12	4.24	-491.00	1222.00	3875	20230721	-53.34	1108	20240412	63.18	2400	-24.67	20240603	1108	63.18	20240412	3875	-53.34	20230721	1108	63.18	20240412	0.82	N	023440	500	274 억	702654	N	N	N	00	N
95	20240613	110320	57	100.00	KOSDAQ	금속	N	N	N	N	N	1780	97	2	5.76	4194372826	2235731	148.81	1732	2015	1685	2185	1179	1683	1876.06	1.28	-291767	1919	1800	1730	1611	1541	1766	1577	274	502	500	1170	1	1	54862620	977	-3.63	1.46	12	4.08	-491.00	1222.00	3875	20230721	-54.06	1108	20240412	60.65	2400	-25.83	20240603	1108	60.65	20240412	3875	-54.06	20230721	1108	60.65	20240412	0.82	N	023440	500	274 억	702654	N	N	N	00	N
96	20240613	100321	57	100.00	KOSDAQ	금속	N	N	N	N	N	1807	124	2	7.37	3869350706	2055543	136.82	1732	2015	1685	2185	1179	1683	1882.40	1.28	-243710	1919	1800	1730	1611	1541	1766	1577	274	502	500	1170	1	1	54862620	991	-3.68	1.48	12	3.75	-491.00	1222.00	3875	20230721	-53.37	1108	20240412	63.09	2400	-24.71	20240603	1108	63.09	20240412	3875	-53.37	20230721	1108	63.09	20240412	0.82	N	023440	500	274 억	702654	N	N	N	00	N
97	20240613	090324	57	100.00	KOSDAQ	금속	N	N	N	N	N	1712	29	2	1.72	76189349	44739	2.98	1732	1732	1685	2185	1179	1683	1702.97	1.28	-4253	1919	1800	1730	1611	1541	1766	1577	274	502	500	1170	1	1	54862620	939	-3.49	1.40	12	0.08	-491.00	1222.00	3875	20230721	-55.82	1108	20240412	54.51	2400	-28.67	20240603	1108	54.51	20240412	3875	-55.82	20230721	1108	54.51	20240412	0.82	N	023440	500	274 억	702654	N	N	N	00	N
98	20240612	160318	57	100.00	KOSDAQ	금속	N	N	N	N	N	1683	-176	5	-9.47	2589058800	1500000	93.38	1779	1849	1660	2415	1302	1859	1726.22	1.10	102349	2233	2046	1948	1761	1663	1997	1712	272	556	500	1300	1	1	54324262	914	-3.43	1.38	12	2.76	-491.00	1222.00	3875	20230721	-56.57	1108	20240412	51.90	2400	-29.88	20240603	1108	51.90	20240412	3875	-56.57	20230721	1108	51.90	20240412	1.15	N	023440	500	271 억	599395	N	N	N	00	N
99	20240612	150325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1691	-168	5	-9.04	2458986050	1422653	88.56	1779	1849	1660	2415	1302	1859	1728.45	1.10	103717	2233	2046	1948	1761	1663	1997	1712	272	556	500	1300	1	1	54324262	919	-3.44	1.38	12	2.62	-491.00	1222.00	3875	20230721	-56.36	1108	20240412	52.62	2400	-29.54	20240603	1108	52.62	20240412	3875	-56.36	20230721	1108	52.62	20240412	1.15	N	023440	500	271 억	599395	N	N	N	00	N
100	20240612	140320	57	100.00	KOSDAQ	금속	N	N	N	N	N	1674	-185	5	-9.95	2220748086	1280743	79.73	1779	1849	1660	2415	1302	1859	1733.95	1.10	89789	2233	2046	1948	1761	1663	1997	1712	272	556	500	1300	1	1	54324262	909	-3.41	1.37	12	2.36	-491.00	1222.00	3875	20230721	-56.80	1108	20240412	51.08	2400	-30.25	20240603	1108	51.08	20240412	3875	-56.80	20230721	1108	51.08	20240412	1.15	N	023440	500	271 억	599395	N	N	N	00	N
101	20240612	130320	57	100.00	KOSDAQ	금속	N	N	N	N	N	1693	-166	5	-8.93	2035957449	1170634	72.87	1779	1849	1668	2415	1302	1859	1739.19	1.10	89226	2233	2046	1948	1761	1663	1997	1712	272	556	500	1300	1	1	54324262	920	-3.45	1.39	12	2.15	-491.00	1222.00	3875	20230721	-56.31	1108	20240412	52.80	2400	-29.46	20240603	1108	52.80	20240412	3875	-56.31	20230721	1108	52.80	20240412	1.15	N	023440	500	271 억	599395	N	N	N	00	N
102	20240612	120320	57	100.00	KOSDAQ	금속	N	N	N	N	N	1717	-142	5	-7.64	1602564683	914329	56.92	1779	1849	1702	2415	1302	1859	1752.72	1.10	137733	2233	2046	1948	1761	1663	1997	1712	272	556	500	1300	1	1	54324262	933	-3.50	1.41	12	1.68	-491.00	1222.00	3875	20230721	-55.69	1108	20240412	54.96	2400	-28.46	20240603	1108	54.96	20240412	3875	-55.69	20230721	1108	54.96	20240412	1.15	N	023440	500	271 억	599395	N	N	N	00	N
103	20240612	110319	57	100.00	KOSDAQ	금속	N	N	N	N	N	1713	-146	5	-7.85	1432775911	815333	50.76	1779	1849	1702	2415	1302	1859	1757.29	1.10	142262	2233	2046	1948	1761	1663	1997	1712	272	556	500	1300	1	1	54324262	931	-3.49	1.40	12	1.50	-491.00	1222.00	3875	20230721	-55.79	1108	20240412	54.60	2400	-28.62	20240603	1108	54.60	20240412	3875	-55.79	20230721	1108	54.60	20240412	1.15	N	023440	500	271 억	599395	N	N	N	00	N
104	20240612	100319	57	100.00	KOSDAQ	금속	N	N	N	N	N	1787	-72	5	-3.87	1090573657	618802	38.52	1779	1849	1702	2415	1302	1859	1762.40	1.10	192331	2233	2046	1948	1761	1663	1997	1712	272	556	500	1300	1	1	54324262	971	-3.64	1.46	12	1.14	-491.00	1222.00	3875	20230721	-53.88	1108	20240412	61.28	2400	-25.54	20240603	1108	61.28	20240412	3875	-53.88	20230721	1108	61.28	20240412	1.15	N	023440	500	271 억	599395	N	N	N	00	N
105	20240612	090319	57	100.00	KOSDAQ	금속	N	N	N	N	N	1840	-19	5	-1.02	246624779	137874	8.58	1779	1849	1766	2415	1302	1859	1788.77	1.10	68892	2233	2046	1948	1761	1663	1997	1712	272	556	500	1300	1	1	54324262	1000	-3.75	1.51	12	0.25	-491.00	1222.00	3875	20230721	-52.52	1108	20240412	66.06	2400	-23.33	20240603	1108	66.06	20240412	3875	-52.52	20230721	1108	66.06	20240412	1.15	N	023440	500	271 억	599395	N	N	N	00	N
106	20240610	160316	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-50	5	-2.36	2501621883	1232924	124.09	2090	2200	1915	2755	1485	2120	2029.01	0.62	258834	2386	2252	2146	2012	1906	2200	1960	272	635	500	1480	5	1	54324262	1125	-4.22	1.69	12	2.27	-491.00	1222.00	3875	20230721	-46.58	1108	20240412	86.82	2400	-13.75	20240603	1108	86.82	20240412	3875	-46.58	20230721	1108	86.82	20240412	1.51	N	023440	500	271 억	339039	N	N	N	00	N
107	20240610	150319	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	-40	5	-1.89	2453685098	1209852	121.77	2090	2200	1915	2755	1485	2120	2028.09	0.62	263748	2386	2252	2146	2012	1906	2200	1960	272	635	500	1480	5	1	54324262	1130	-4.24	1.70	12	2.23	-491.00	1222.00	3875	20230721	-46.32	1108	20240412	87.73	2400	-13.33	20240603	1108	87.73	20240412	3875	-46.32	20230721	1108	87.73	20240412	1.51	N	023440	500	271 억	339039	N	N	N	00	N
108	20240610	140318	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-55	5	-2.59	2340498563	1155396	116.29	2090	2200	1915	2755	1485	2120	2025.71	0.62	270790	2386	2252	2146	2012	1906	2200	1960	272	635	500	1480	5	1	54324262	1122	-4.21	1.69	12	2.13	-491.00	1222.00	3875	20230721	-46.71	1108	20240412	86.37	2400	-13.96	20240603	1108	86.37	20240412	3875	-46.71	20230721	1108	86.37	20240412	1.51	N	023440	500	271 억	339039	N	N	N	00	N
109	20240610	130318	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-100	5	-4.72	2130948268	1053685	106.05	2090	2200	1915	2755	1485	2120	2022.38	0.62	293884	2386	2252	2146	2012	1906	2200	1960	272	635	500	1480	5	1	54324262	1097	-4.11	1.65	12	1.94	-491.00	1222.00	3875	20230721	-47.87	1108	20240412	82.31	2400	-15.83	20240603	1108	82.31	20240412	3875	-47.87	20230721	1108	82.31	20240412	1.51	N	023440	500	271 억	339039	N	N	N	00	N
110	20240610	120318	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	-90	5	-4.25	2022639983	999905	100.64	2090	2200	1915	2755	1485	2120	2022.83	0.62	302457	2386	2252	2146	2012	1906	2200	1960	272	635	500	1480	5	1	54324262	1103	-4.13	1.66	12	1.84	-491.00	1222.00	3875	20230721	-47.61	1108	20240412	83.21	2400	-15.42	20240603	1108	83.21	20240412	3875	-47.61	20230721	1108	83.21	20240412	1.51	N	023440	500	271 억	339039	N	N	N	00	N
111	20240610	110320	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	-120	5	-5.66	1854794245	917165	92.31	2090	2200	1915	2755	1485	2120	2022.31	0.62	274275	2386	2252	2146	2012	1906	2200	1960	272	635	500	1480	5	1	54324262	1086	-4.07	1.64	12	1.69	-491.00	1222.00	3875	20230721	-48.39	1108	20240412	80.51	2400	-16.67	20240603	1108	80.51	20240412	3875	-48.39	20230721	1108	80.51	20240412	1.51	N	023440	500	271 억	339039	N	N	N	00	N
112	20240610	100319	57	100.00	KOSDAQ	금속	N	N	N	N	N	1982	-138	5	-6.51	1586188297	783118	78.82	2090	2200	1915	2755	1485	2120	2025.48	0.62	226192	2386	2252	2146	2012	1906	2200	1960	272	635	500	1480	1	1	54324262	1077	-4.04	1.62	12	1.44	-491.00	1222.00	3875	20230721	-48.85	1108	20240412	78.88	2400	-17.42	20240603	1108	78.88	20240412	3875	-48.85	20230721	1108	78.88	20240412	1.51	N	023440	500	271 억	339039	N	N	N	00	N
113	20240610	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	30	2	1.42	236580250	110402	11.11	2090	2200	2055	2755	1485	2120	2142.90	0.62	12783	2386	2252	2146	2012	1906	2200	1960	272	635	500	1480	5	1	54324262	1168	-4.38	1.76	12	0.20	-491.00	1222.00	3875	20230721	-44.52	1108	20240412	94.04	2400	-10.42	20240603	1108	94.04	20240412	3875	-44.52	20230721	1108	94.04	20240412	1.51	N	023440	500	271 억	339039	N	N	N	00	N
114	20240607	160326	54	100.00	KOSDAQ	금속	N	N	N	N	N	2120	-140	5	-6.19	2107619670	988197	144.25	2255	2280	2040	2935	1585	2260	2132.71	0.48	78142	2440	2350	2265	2175	2090	2395	2220	272	675	500	1580	5	1	54324262	1152	-4.32	1.73	12	1.82	-491.00	1222.00	3875	20230721	-45.29	1108	20240412	91.34	2400	-11.67	20240603	1108	91.34	20240412	3875	-45.29	20230721	1108	91.34	20240412	1.52	N	023440	500	271 억	260897	N	N	N	01	N
115	20240607	150329	54	100.00	KOSDAQ	금속	N	N	N	N	N	2105	-155	5	-6.86	2023118110	948235	138.42	2255	2280	2040	2935	1585	2260	2133.44	0.48	99296	2440	2350	2265	2175	2090	2395	2220	272	675	500	1580	5	1	54324262	1144	-4.29	1.72	12	1.75	-491.00	1222.00	3875	20230721	-45.68	1108	20240412	89.98	2400	-12.29	20240603	1108	89.98	20240412	3875	-45.68	20230721	1108	89.98	20240412	1.52	N	023440	500	271 억	260897	N	N	N	01	N
116	20240607	140327	54	100.00	KOSDAQ	금속	N	N	N	N	N	2115	-145	5	-6.42	1792805060	838563	122.41	2255	2280	2040	2935	1585	2260	2137.82	0.48	96597	2440	2350	2265	2175	2090	2395	2220	272	675	500	1580	5	1	54324262	1149	-4.31	1.73	12	1.54	-491.00	1222.00	3875	20230721	-45.42	1108	20240412	90.88	2400	-11.88	20240603	1108	90.88	20240412	3875	-45.42	20230721	1108	90.88	20240412	1.52	N	023440	500	271 억	260897	N	N	N	01	N
117	20240607	130327	54	100.00	KOSDAQ	금속	N	N	N	N	N	2135	-125	5	-5.53	1634036905	764102	111.54	2255	2280	2040	2935	1585	2260	2138.36	0.48	113054	2440	2350	2265	2175	2090	2395	2220	272	675	500	1580	5	1	54324262	1160	-4.35	1.75	12	1.41	-491.00	1222.00	3875	20230721	-44.90	1108	20240412	92.69	2400	-11.04	20240603	1108	92.69	20240412	3875	-44.90	20230721	1108	92.69	20240412	1.52	N	023440	500	271 억	260897	N	N	N	01	N
118	20240607	120327	54	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-160	5	-7.08	1511353180	705976	103.05	2255	2280	2040	2935	1585	2260	2140.65	0.48	100852	2440	2350	2265	2175	2090	2395	2220	272	675	500	1580	5	1	54324262	1141	-4.28	1.72	12	1.30	-491.00	1222.00	3875	20230721	-45.81	1108	20240412	89.53	2400	-12.50	20240603	1108	89.53	20240412	3875	-45.81	20230721	1108	89.53	20240412	1.52	N	023440	500	271 억	260897	N	N	N	01	N
119	20240607	110327	54	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-165	5	-7.30	1318090525	613854	89.61	2255	2280	2040	2935	1585	2260	2147.07	0.48	104474	2440	2350	2265	2175	2090	2395	2220	272	675	500	1580	5	1	54324262	1138	-4.27	1.71	12	1.13	-491.00	1222.00	3875	20230721	-45.94	1108	20240412	89.08	2400	-12.71	20240603	1108	89.08	20240412	3875	-45.94	20230721	1108	89.08	20240412	1.52	N	023440	500	271 억	260897	N	N	N	01	N
120	20240607	100326	54	100.00	KOSDAQ	금속	N	N	N	N	N	2165	-95	5	-4.20	653817490	298386	43.56	2255	2280	2040	2935	1585	2260	2190.97	0.48	29804	2440	2350	2265	2175	2090	2395	2220	272	675	500	1580	5	1	54324262	1176	-4.41	1.77	12	0.55	-491.00	1222.00	3875	20230721	-44.13	1108	20240412	95.40	2400	-9.79	20240603	1108	95.40	20240412	3875	-44.13	20230721	1108	95.40	20240412	1.52	N	023440	500	271 억	260897	N	N	N	01	N
121	20240607	090323	54	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-10	5	-0.44	63332555	28082	4.10	2255	2280	2230	2935	1585	2260	2255.12	0.48	-12195	2440	2350	2265	2175	2090	2395	2220	272	675	500	1580	5	1	54324262	1222	-4.58	1.84	12	0.05	-491.00	1222.00	3875	20230721	-41.94	1108	20240412	103.07	2400	-6.25	20240603	1108	103.07	20240412	3875	-41.94	20230721	1108	103.07	20240412	1.52	N	023440	500	271 억	260897	N	N	N	01	N
122	20240605	160323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	30	2	1.35	1535086550	675071	57.56	2235	2355	2180	2895	1565	2230	2274.12	0.49	-14746	2436	2332	2281	2177	2126	2307	2152	272	665	500	1560	5	1	54324262	1228	-4.60	1.85	12	1.24	-491.00	1222.00	3875	20230721	-41.68	1108	20240412	103.97	2400	-5.83	20240603	1108	103.97	20240412	3875	-41.68	20230721	1108	103.97	20240412	1.45	N	023440	500	271 억	268902	N	N	N	00	N
123	20240605	150323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	50	2	2.24	1388124395	610095	52.02	2235	2355	2180	2895	1565	2230	2275.26	0.49	278	2436	2332	2281	2177	2126	2307	2152	272	665	500	1560	5	1	54324262	1239	-4.64	1.87	12	1.12	-491.00	1222.00	3875	20230721	-41.16	1108	20240412	105.78	2400	-5.00	20240603	1108	105.78	20240412	3875	-41.16	20230721	1108	105.78	20240412	1.45	N	023440	500	271 억	268902	N	N	N	00	N
124	20240605	140323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	65	2	2.91	1205933155	530167	45.20	2235	2355	2180	2895	1565	2230	2274.63	0.49	7198	2436	2332	2281	2177	2126	2307	2152	272	665	500	1560	5	1	54324262	1247	-4.67	1.88	12	0.98	-491.00	1222.00	3875	20230721	-40.77	1108	20240412	107.13	2400	-4.38	20240603	1108	107.13	20240412	3875	-40.77	20230721	1108	107.13	20240412	1.45	N	023440	500	271 억	268902	N	N	N	00	N
125	20240605	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	70	2	3.14	1072716050	472260	40.26	2235	2355	2180	2895	1565	2230	2271.45	0.49	3302	2436	2332	2281	2177	2126	2307	2152	272	665	500	1560	5	1	54324262	1249	-4.68	1.88	12	0.87	-491.00	1222.00	3875	20230721	-40.65	1108	20240412	107.58	2400	-4.17	20240603	1108	107.58	20240412	3875	-40.65	20230721	1108	107.58	20240412	1.45	N	023440	500	271 억	268902	N	N	N	00	N
126	20240605	120324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	50	2	2.24	992753930	437114	37.27	2235	2355	2180	2895	1565	2230	2271.16	0.49	-6969	2436	2332	2281	2177	2126	2307	2152	272	665	500	1560	5	1	54324262	1239	-4.64	1.87	12	0.80	-491.00	1222.00	3875	20230721	-41.16	1108	20240412	105.78	2400	-5.00	20240603	1108	105.78	20240412	3875	-41.16	20230721	1108	105.78	20240412	1.45	N	023440	500	271 억	268902	N	N	N	00	N
127	20240605	110325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	80	2	3.59	818550980	361029	30.78	2235	2355	2180	2895	1565	2230	2267.27	0.49	8131	2436	2332	2281	2177	2126	2307	2152	272	665	500	1560	5	1	54324262	1255	-4.70	1.89	12	0.66	-491.00	1222.00	3875	20230721	-40.39	1108	20240412	108.48	2400	-3.75	20240603	1108	108.48	20240412	3875	-40.39	20230721	1108	108.48	20240412	1.45	N	023440	500	271 억	268902	N	N	N	00	N
128	20240605	100325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	30	2	1.35	619598080	274199	23.38	2235	2355	2180	2895	1565	2230	2259.67	0.49	6387	2436	2332	2281	2177	2126	2307	2152	272	665	500	1560	5	1	54324262	1228	-4.60	1.85	12	0.50	-491.00	1222.00	3875	20230721	-41.68	1108	20240412	103.97	2400	-5.83	20240603	1108	103.97	20240412	3875	-41.68	20230721	1108	103.97	20240412	1.45	N	023440	500	271 억	268902	N	N	N	00	N
129	20240605	090324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	120	2	5.38	110460125	47651	4.06	2235	2355	2235	2895	1565	2230	2318.11	0.49	14653	2436	2332	2281	2177	2126	2307	2152	272	665	500	1560	5	1	54324262	1277	-4.79	1.92	12	0.09	-491.00	1222.00	3875	20230721	-39.35	1108	20240412	112.09	2400	-2.08	20240603	1108	112.09	20240412	3875	-39.35	20230721	1108	112.09	20240412	1.45	N	023440	500	271 억	268902	N	N	N	00	N
130	20240604	160321	54	100.00	KOSDAQ	금속	N	N	N	N	N	2230	-145	5	-6.11	2664470660	1169156	76.06	2370	2385	2230	3085	1665	2375	2279.06	0.82	-189284	2551	2462	2311	2222	2071	2507	2267	272	710	500	1660	5	1	54324262	1211	-4.54	1.82	12	2.15	-491.00	1222.00	3875	20230721	-42.45	1108	20240412	101.26	2400	-7.08	20240603	1108	101.26	20240412	3875	-42.45	20230721	1108	101.26	20240412	1.46	N	023440	500	271 억	446182	N	N	N	01	N
131	20240604	150322	54	100.00	KOSDAQ	금속	N	N	N	N	N	2235	-140	5	-5.89	2533280005	1110573	72.25	2370	2385	2230	3085	1665	2375	2281.06	0.82	-183719	2551	2462	2311	2222	2071	2507	2267	272	710	500	1660	5	1	54324262	1214	-4.55	1.83	12	2.04	-491.00	1222.00	3875	20230721	-42.32	1108	20240412	101.71	2400	-6.88	20240603	1108	101.71	20240412	3875	-42.32	20230721	1108	101.71	20240412	1.46	N	023440	500	271 억	446182	N	N	N	01	N
132	20240604	140323	54	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-110	5	-4.63	2121166495	927185	60.32	2370	2385	2230	3085	1665	2375	2287.75	0.82	-105287	2551	2462	2311	2222	2071	2507	2267	272	710	500	1660	5	1	54324262	1230	-4.61	1.85	12	1.71	-491.00	1222.00	3875	20230721	-41.55	1108	20240412	104.42	2400	-5.62	20240603	1108	104.42	20240412	3875	-41.55	20230721	1108	104.42	20240412	1.46	N	023440	500	271 억	446182	N	N	N	01	N
133	20240604	130321	54	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-105	5	-4.42	1997923290	872795	56.78	2370	2385	2230	3085	1665	2375	2289.11	0.82	-94014	2551	2462	2311	2222	2071	2507	2267	272	710	500	1660	5	1	54324262	1233	-4.62	1.86	12	1.61	-491.00	1222.00	3875	20230721	-41.42	1108	20240412	104.87	2400	-5.42	20240603	1108	104.87	20240412	3875	-41.42	20230721	1108	104.87	20240412	1.46	N	023440	500	271 억	446182	N	N	N	01	N
134	20240604	120320	54	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-115	5	-4.84	1862736995	812940	52.89	2370	2385	2230	3085	1665	2375	2291.36	0.82	-66502	2551	2462	2311	2222	2071	2507	2267	272	710	500	1660	5	1	54324262	1228	-4.60	1.85	12	1.50	-491.00	1222.00	3875	20230721	-41.68	1108	20240412	103.97	2400	-5.83	20240603	1108	103.97	20240412	3875	-41.68	20230721	1108	103.97	20240412	1.46	N	023440	500	271 억	446182	N	N	N	01	N
135	20240604	110320	54	100.00	KOSDAQ	금속	N	N	N	N	N	2275	-100	5	-4.21	1606961110	700207	45.55	2370	2385	2230	3085	1665	2375	2294.98	0.82	1232	2551	2462	2311	2222	2071	2507	2267	272	710	500	1660	5	1	54324262	1236	-4.63	1.86	12	1.29	-491.00	1222.00	3875	20230721	-41.29	1108	20240412	105.32	2400	-5.21	20240603	1108	105.32	20240412	3875	-41.29	20230721	1108	105.32	20240412	1.46	N	023440	500	271 억	446182	N	N	N	01	N
136	20240604	100320	54	100.00	KOSDAQ	금속	N	N	N	N	N	2295	-80	5	-3.37	1387477170	604003	39.29	2370	2385	2230	3085	1665	2375	2297.14	0.82	11616	2551	2462	2311	2222	2071	2507	2267	272	710	500	1660	5	1	54324262	1247	-4.67	1.88	12	1.11	-491.00	1222.00	3875	20230721	-40.77	1108	20240412	107.13	2400	-4.38	20240603	1108	107.13	20240412	3875	-40.77	20230721	1108	107.13	20240412	1.46	N	023440	500	271 억	446182	N	N	N	01	N
137	20240604	090323	54	100.00	KOSDAQ	금속	N	N	N	N	N	2320	-55	5	-2.32	213193400	91063	5.92	2370	2370	2305	3085	1665	2375	2341.16	0.82	-21153	2551	2462	2311	2222	2071	2507	2267	272	710	500	1660	5	1	54324262	1260	-4.73	1.90	12	0.17	-491.00	1222.00	3875	20230721	-40.13	1108	20240412	109.39	2400	-3.33	20240603	1108	109.39	20240412	3875	-40.13	20230721	1108	109.39	20240412	1.46	N	023440	500	271 억	446182	N	N	N	01	N
138	20240603	160319	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	215	2	9.95	3511433755	1530439	197.26	2160	2400	2160	2805	1515	2160	2294.43	0.56	111249	2243	2201	2143	2101	2043	2222	2122	272	645	500	1510	5	1	54324262	1290	-4.84	1.94	12	2.82	-491.00	1222.00	3875	20230721	-38.71	1108	20240412	114.35	2400	-1.04	20240603	1108	114.35	20240412	3875	-38.71	20230721	1108	114.35	20240412	1.29	N	023440	500	271 억	304383	N	N	N	00	N
139	20240603	150319	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	210	2	9.72	2955862660	1297494	167.24	2160	2375	2160	2805	1515	2160	2278.22	0.56	105727	2243	2201	2143	2101	2043	2222	2122	272	645	500	1510	5	1	54324262	1287	-4.83	1.94	12	2.39	-491.00	1222.00	3875	20230721	-38.84	1108	20240412	113.90	2375	-0.21	20240603	1108	113.90	20240412	3875	-38.84	20230721	1108	113.90	20240412	1.29	N	023440	500	271 억	304383	N	N	N	00	N
140	20240603	140319	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	135	2	6.25	2337959875	1032155	133.04	2160	2335	2160	2805	1515	2160	2265.23	0.56	54476	2243	2201	2143	2101	2043	2222	2122	272	645	500	1510	5	1	54324262	1247	-4.67	1.88	12	1.90	-491.00	1222.00	3875	20230721	-40.77	1108	20240412	107.13	2335	-1.71	20240603	1108	107.13	20240412	3875	-40.77	20230721	1108	107.13	20240412	1.29	N	023440	500	271 억	304383	N	N	N	00	N
141	20240603	130319	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	130	2	6.02	2147168820	948980	122.32	2160	2335	2160	2805	1515	2160	2262.72	0.56	40980	2243	2201	2143	2101	2043	2222	2122	272	645	500	1510	5	1	54324262	1244	-4.66	1.87	12	1.75	-491.00	1222.00	3875	20230721	-40.90	1108	20240412	106.68	2335	-1.93	20240603	1108	106.68	20240412	3875	-40.90	20230721	1108	106.68	20240412	1.29	N	023440	500	271 억	304383	N	N	N	00	N
142	20240603	120319	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	130	2	6.02	2046995970	905187	116.67	2160	2335	2160	2805	1515	2160	2261.52	0.56	38475	2243	2201	2143	2101	2043	2222	2122	272	645	500	1510	5	1	54324262	1244	-4.66	1.87	12	1.67	-491.00	1222.00	3875	20230721	-40.90	1108	20240412	106.68	2335	-1.93	20240603	1108	106.68	20240412	3875	-40.90	20230721	1108	106.68	20240412	1.29	N	023440	500	271 억	304383	N	N	N	00	N
143	20240603	110317	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	110	2	5.09	1845422150	816820	105.28	2160	2335	2160	2805	1515	2160	2259.40	0.56	51148	2243	2201	2143	2101	2043	2222	2122	272	645	500	1510	5	1	54324262	1233	-4.62	1.86	12	1.50	-491.00	1222.00	3875	20230721	-41.42	1108	20240412	104.87	2335	-2.78	20240603	1108	104.87	20240412	3875	-41.42	20230721	1108	104.87	20240412	1.29	N	023440	500	271 억	304383	N	N	N	00	N
144	20240603	100316	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	135	2	6.25	1459141000	647201	83.42	2160	2335	2160	2805	1515	2160	2254.69	0.56	75371	2243	2201	2143	2101	2043	2222	2122	272	645	500	1510	5	1	54324262	1247	-4.67	1.88	12	1.19	-491.00	1222.00	3875	20230721	-40.77	1108	20240412	107.13	2335	-1.71	20240603	1108	107.13	20240412	3875	-40.77	20230721	1108	107.13	20240412	1.29	N	023440	500	271 억	304383	N	N	N	00	N
145	20240603	090315	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	80	2	3.70	314658155	141741	18.27	2160	2280	2160	2805	1515	2160	2220.38	0.56	12435	2243	2201	2143	2101	2043	2222	2122	272	645	500	1510	5	1	54324262	1217	-4.56	1.83	12	0.26	-491.00	1222.00	3875	20230721	-42.19	1108	20240412	102.17	2280	-1.75	20240603	1108	102.17	20240412	3875	-42.19	20230721	1108	102.17	20240412	1.29	N	023440	500	271 억	304383	N	N	N	00	N

60 KiB Raw Blame History

60 KiB

Raw Blame History