KissMeData/005160/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160209	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7230	-210	5	-2.82	1662878480	227890	86.71	7490	7500	7230	9670	5210	7440	7296.90	4.91	-45415	7733	7586	7363	7216	6993	7660	7290	542	2230	1000	4760	10	1	54244482	3922	-76.91	0.98	12	0.42	-94.00	7367.00	10500	20240326	-31.14	4235	20231101	70.72	10500	-31.14	20240326	4550	58.90	20240104	10500	-31.14	20240326	4235	70.72	20231101	2.70	N	005160	1000	542 억	2663387	N	N	0	N	N
3	20240430	150209	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7250	-190	5	-2.55	1490393500	204080	77.65	7490	7500	7230	9670	5210	7440	7302.98	4.91	-35427	7733	7586	7363	7216	6993	7660	7290	542	2230	1000	4760	10	1	54244482	3933	-77.13	0.98	12	0.38	-94.00	7367.00	10500	20240326	-30.95	4235	20231101	71.19	10500	-30.95	20240326	4550	59.34	20240104	10500	-30.95	20240326	4235	71.19	20231101	2.70	N	005160	1000	542 억	2663387	N	N	0	N	N
4	20240430	140209	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7240	-200	5	-2.69	1310394770	179224	68.20	7490	7500	7230	9670	5210	7440	7311.48	4.91	-32512	7733	7586	7363	7216	6993	7660	7290	542	2230	1000	4760	10	1	54244482	3927	-77.02	0.98	12	0.33	-94.00	7367.00	10500	20240326	-31.05	4235	20231101	70.96	10500	-31.05	20240326	4550	59.12	20240104	10500	-31.05	20240326	4235	70.96	20231101	2.70	N	005160	1000	542 억	2663387	N	N	0	N	N
5	20240430	130209	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7290	-150	5	-2.02	1220409110	166827	63.48	7490	7500	7230	9670	5210	7440	7315.41	4.91	-32018	7733	7586	7363	7216	6993	7660	7290	542	2230	1000	4760	10	1	54244482	3954	-77.55	0.99	12	0.31	-94.00	7367.00	10500	20240326	-30.57	4235	20231101	72.14	10500	-30.57	20240326	4550	60.22	20240104	10500	-30.57	20240326	4235	72.14	20231101	2.70	N	005160	1000	542 억	2663387	N	N	0	N	N
6	20240430	120209	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7260	-180	5	-2.42	1060989270	144837	55.11	7490	7500	7250	9670	5210	7440	7325.39	4.91	-30328	7733	7586	7363	7216	6993	7660	7290	542	2230	1000	4760	10	1	54244482	3938	-77.23	0.99	12	0.27	-94.00	7367.00	10500	20240326	-30.86	4235	20231101	71.43	10500	-30.86	20240326	4550	59.56	20240104	10500	-30.86	20240326	4235	71.43	20231101	2.70	N	005160	1000	542 억	2663387	N	N	0	N	N
7	20240430	110208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7290	-150	5	-2.02	887627570	120997	46.04	7490	7500	7260	9670	5210	7440	7335.93	4.91	-28066	7733	7586	7363	7216	6993	7660	7290	542	2230	1000	4760	10	1	54244482	3954	-77.55	0.99	12	0.22	-94.00	7367.00	10500	20240326	-30.57	4235	20231101	72.14	10500	-30.57	20240326	4550	60.22	20240104	10500	-30.57	20240326	4235	72.14	20231101	2.70	N	005160	1000	542 억	2663387	N	N	0	N	N
8	20240430	100206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7340	-100	5	-1.34	580364700	78895	30.02	7490	7500	7310	9670	5210	7440	7356.15	4.91	-15763	7733	7586	7363	7216	6993	7660	7290	542	2230	1000	4760	10	1	54244482	3982	-78.09	1.00	12	0.15	-94.00	7367.00	10500	20240326	-30.10	4235	20231101	73.32	10500	-30.10	20240326	4550	61.32	20240104	10500	-30.10	20240326	4235	73.32	20231101	2.70	N	005160	1000	542 억	2663387	N	N	0	N	N
9	20240430	090213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7370	-70	5	-0.94	63523330	8517	3.24	7490	7500	7350	9670	5210	7440	7458.45	4.91	-6156	7733	7586	7363	7216	6993	7660	7290	542	2230	1000	4760	10	1	54244482	3998	-78.40	1.00	12	0.02	-94.00	7367.00	10500	20240326	-29.81	4235	20231101	74.03	10500	-29.81	20240326	4550	61.98	20240104	10500	-29.81	20240326	4235	74.03	20231101	2.70	N	005160	1000	542 억	2663387	N	N	0	N	N
10	20240429	160207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7440	260	2	3.62	1928913490	262191	51.65	7190	7510	7140	9330	5030	7180	7356.78	4.79	59578	7706	7442	7266	7002	6826	7355	6915	542	2150	1000	4590	10	1	54244482	4036	-79.15	1.01	12	0.48	-94.00	7367.00	10500	20240326	-29.14	4235	20231101	75.68	10500	-29.14	20240326	4550	63.52	20240104	10500	-29.14	20240326	4235	75.68	20231101	2.62	N	005160	1000	542 억	2599877	N	N	0	N	N
11	20240429	150208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7400	220	2	3.06	1783303090	242566	47.79	7190	7510	7140	9330	5030	7180	7351.83	4.79	49716	7706	7442	7266	7002	6826	7355	6915	542	2150	1000	4590	10	1	54244482	4014	-78.72	1.00	12	0.45	-94.00	7367.00	10500	20240326	-29.52	4235	20231101	74.73	10500	-29.52	20240326	4550	62.64	20240104	10500	-29.52	20240326	4235	74.73	20231101	2.62	N	005160	1000	542 억	2599877	N	N	0	N	N
12	20240429	140207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7410	230	2	3.20	1591929030	216752	42.70	7190	7510	7140	9330	5030	7180	7344.47	4.79	46079	7706	7442	7266	7002	6826	7355	6915	542	2150	1000	4590	10	1	54244482	4020	-78.83	1.01	12	0.40	-94.00	7367.00	10500	20240326	-29.43	4235	20231101	74.97	10500	-29.43	20240326	4550	62.86	20240104	10500	-29.43	20240326	4235	74.97	20231101	2.62	N	005160	1000	542 억	2599877	N	N	0	N	N
13	20240429	130208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7360	180	2	2.51	1386651360	188927	37.22	7190	7510	7140	9330	5030	7180	7339.61	4.79	27686	7706	7442	7266	7002	6826	7355	6915	542	2150	1000	4590	10	1	54244482	3992	-78.30	1.00	12	0.35	-94.00	7367.00	10500	20240326	-29.90	4235	20231101	73.79	10500	-29.90	20240326	4550	61.76	20240104	10500	-29.90	20240326	4235	73.79	20231101	2.62	N	005160	1000	542 억	2599877	N	N	0	N	N
14	20240429	120208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7290	110	2	1.53	1231098930	167729	33.04	7190	7510	7140	9330	5030	7180	7339.81	4.79	18518	7706	7442	7266	7002	6826	7355	6915	542	2150	1000	4590	10	1	54244482	3954	-77.55	0.99	12	0.31	-94.00	7367.00	10500	20240326	-30.57	4235	20231101	72.14	10500	-30.57	20240326	4550	60.22	20240104	10500	-30.57	20240326	4235	72.14	20231101	2.62	N	005160	1000	542 억	2599877	N	N	0	N	N
15	20240429	110208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7270	90	2	1.25	1179190070	160610	31.64	7190	7510	7140	9330	5030	7180	7341.95	4.79	18219	7706	7442	7266	7002	6826	7355	6915	542	2150	1000	4590	10	1	54244482	3944	-77.34	0.99	12	0.30	-94.00	7367.00	10500	20240326	-30.76	4235	20231101	71.66	10500	-30.76	20240326	4550	59.78	20240104	10500	-30.76	20240326	4235	71.66	20231101	2.62	N	005160	1000	542 억	2599877	N	N	0	N	N
16	20240429	100208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7390	210	2	2.92	546042940	74732	14.72	7190	7390	7140	9330	5030	7180	7306.68	4.79	16066	7706	7442	7266	7002	6826	7355	6915	542	2150	1000	4590	10	1	54244482	4009	-78.62	1.00	12	0.14	-94.00	7367.00	10500	20240326	-29.62	4235	20231101	74.50	10500	-29.62	20240326	4550	62.42	20240104	10500	-29.62	20240326	4235	74.50	20231101	2.62	N	005160	1000	542 억	2599877	N	N	0	N	N
17	20240429	090209	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7230	50	2	0.70	29862750	4133	0.81	7190	7250	7190	9330	5030	7180	7225.44	4.79	-1034	7706	7442	7266	7002	6826	7355	6915	542	2150	1000	4590	10	1	54244482	3922	-76.91	0.98	12	0.01	-94.00	7367.00	10500	20240326	-31.14	4235	20231101	70.72	10500	-31.14	20240326	4550	58.90	20240104	10500	-31.14	20240326	4235	70.72	20231101	2.62	N	005160	1000	542 억	2599877	N	N	0	N	N
18	20240426	160207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7180	-210	5	-2.84	3565779340	494326	87.92	7400	7530	7090	9600	5180	7390	7213.48	4.83	-21136	8150	7770	7530	7150	6910	7650	7030	542	2210	1000	4720	10	1	54244482	3895	-76.38	0.97	12	0.91	-94.00	7367.00	10500	20240326	-31.62	4235	20231101	69.54	10500	-31.62	20240326	4550	57.80	20240104	10500	-31.62	20240326	4235	69.54	20231101	2.49	N	005160	1000	542 억	2621108	N	N	0	N	N
19	20240426	150208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7170	-220	5	-2.98	3339749330	462817	82.31	7400	7530	7090	9600	5180	7390	7216.11	4.83	-25122	8150	7770	7530	7150	6910	7650	7030	542	2210	1000	4720	10	1	54244482	3889	-76.28	0.97	12	0.85	-94.00	7367.00	10500	20240326	-31.71	4235	20231101	69.30	10500	-31.71	20240326	4550	57.58	20240104	10500	-31.71	20240326	4235	69.30	20231101	2.49	N	005160	1000	542 억	2621108	N	N	0	N	N
20	20240426	140207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7170	-220	5	-2.98	3115480430	431515	76.75	7400	7530	7090	9600	5180	7390	7219.84	4.83	-25157	8150	7770	7530	7150	6910	7650	7030	542	2210	1000	4720	10	1	54244482	3889	-76.28	0.97	12	0.80	-94.00	7367.00	10500	20240326	-31.71	4235	20231101	69.30	10500	-31.71	20240326	4550	57.58	20240104	10500	-31.71	20240326	4235	69.30	20231101	2.49	N	005160	1000	542 억	2621108	N	N	0	N	N
21	20240426	130207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7160	-230	5	-3.11	2597263260	358783	63.81	7400	7530	7090	9600	5180	7390	7239.07	4.83	-34214	8150	7770	7530	7150	6910	7650	7030	542	2210	1000	4720	10	1	54244482	3884	-76.17	0.97	12	0.66	-94.00	7367.00	10500	20240326	-31.81	4235	20231101	69.07	10500	-31.81	20240326	4550	57.36	20240104	10500	-31.81	20240326	4235	69.07	20231101	2.49	N	005160	1000	542 억	2621108	N	N	0	N	N
22	20240426	120207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7180	-210	5	-2.84	2503746510	345740	61.49	7400	7530	7090	9600	5180	7390	7241.68	4.83	-28590	8150	7770	7530	7150	6910	7650	7030	542	2210	1000	4720	10	1	54244482	3895	-76.38	0.97	12	0.64	-94.00	7367.00	10500	20240326	-31.62	4235	20231101	69.54	10500	-31.62	20240326	4550	57.80	20240104	10500	-31.62	20240326	4235	69.54	20231101	2.49	N	005160	1000	542 억	2621108	N	N	0	N	N
23	20240426	110208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7200	-190	5	-2.57	2317276060	319753	56.87	7400	7530	7090	9600	5180	7390	7247.05	4.83	-27486	8150	7770	7530	7150	6910	7650	7030	542	2210	1000	4720	10	1	54244482	3906	-76.60	0.98	12	0.59	-94.00	7367.00	10500	20240326	-31.43	4235	20231101	70.01	10500	-31.43	20240326	4550	58.24	20240104	10500	-31.43	20240326	4235	70.01	20231101	2.49	N	005160	1000	542 억	2621108	N	N	0	N	N
24	20240426	100207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7170	-220	5	-2.98	1603987420	219878	39.11	7400	7530	7150	9600	5180	7390	7294.87	4.83	-20956	8150	7770	7530	7150	6910	7650	7030	542	2210	1000	4720	10	1	54244482	3889	-76.28	0.97	12	0.41	-94.00	7367.00	10500	20240326	-31.71	4235	20231101	69.30	10500	-31.71	20240326	4550	57.58	20240104	10500	-31.71	20240326	4235	69.30	20231101	2.49	N	005160	1000	542 억	2621108	N	N	0	N	N
25	20240426	090208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7410	20	2	0.27	145845840	19709	3.51	7400	7470	7360	9600	5180	7390	7399.99	4.83	-13407	8150	7770	7530	7150	6910	7650	7030	542	2210	1000	4720	10	1	54244482	4020	-78.83	1.01	12	0.04	-94.00	7367.00	10500	20240326	-29.43	4235	20231101	74.97	10500	-29.43	20240326	4550	62.86	20240104	10500	-29.43	20240326	4235	74.97	20231101	2.49	N	005160	1000	542 억	2621108	N	N	0	N	N
26	20240425	160206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7390	-410	5	-5.26	4189065790	559025	52.33	7790	7910	7290	10140	5460	7800	7492.55	5.15	-173631	8366	8082	7636	7352	6906	8225	7495	542	2340	1000	4990	10	1	54244482	4009	-78.62	1.00	12	1.03	-94.00	7367.00	10550	20230419	-29.95	4235	20231101	74.50	10500	-29.62	20240326	4550	62.42	20240104	10500	-29.62	20240326	4235	74.50	20231101	2.51	N	005160	1000	542 억	2794443	N	N	0	N	N
27	20240425	150207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7330	-470	5	-6.03	4055021520	540824	50.63	7790	7910	7290	10140	5460	7800	7496.81	5.15	-166246	8366	8082	7636	7352	6906	8225	7495	542	2340	1000	4990	10	1	54244482	3976	-77.98	0.99	12	1.00	-94.00	7367.00	10550	20230419	-30.52	4235	20231101	73.08	10500	-30.19	20240326	4550	61.10	20240104	10500	-30.19	20240326	4235	73.08	20231101	2.51	N	005160	1000	542 억	2794443	N	N	0	N	N
28	20240425	140207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7390	-410	5	-5.26	3762476540	501091	46.91	7790	7910	7290	10140	5460	7800	7507.48	5.15	-150741	8366	8082	7636	7352	6906	8225	7495	542	2340	1000	4990	10	1	54244482	4009	-78.62	1.00	12	0.92	-94.00	7367.00	10550	20230419	-29.95	4235	20231101	74.50	10500	-29.62	20240326	4550	62.42	20240104	10500	-29.62	20240326	4235	74.50	20231101	2.51	N	005160	1000	542 억	2794443	N	N	0	N	N
29	20240425	130208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7330	-470	5	-6.03	3445702500	458308	42.90	7790	7910	7290	10140	5460	7800	7517.16	5.15	-129940	8366	8082	7636	7352	6906	8225	7495	542	2340	1000	4990	10	1	54244482	3976	-77.98	0.99	12	0.84	-94.00	7367.00	10550	20230419	-30.52	4235	20231101	73.08	10500	-30.19	20240326	4550	61.10	20240104	10500	-30.19	20240326	4235	73.08	20231101	2.51	N	005160	1000	542 억	2794443	N	N	0	N	N
30	20240425	120206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7360	-440	5	-5.64	3038913110	403001	37.73	7790	7910	7290	10140	5460	7800	7539.50	5.15	-106606	8366	8082	7636	7352	6906	8225	7495	542	2340	1000	4990	10	1	54244482	3992	-78.30	1.00	12	0.74	-94.00	7367.00	10550	20230419	-30.24	4235	20231101	73.79	10500	-29.90	20240326	4550	61.76	20240104	10500	-29.90	20240326	4235	73.79	20231101	2.51	N	005160	1000	542 억	2794443	N	N	0	N	N
31	20240425	110206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7380	-420	5	-5.38	2833449720	375205	35.12	7790	7910	7290	10140	5460	7800	7550.49	5.15	-93592	8366	8082	7636	7352	6906	8225	7495	542	2340	1000	4990	10	1	54244482	4003	-78.51	1.00	12	0.69	-94.00	7367.00	10550	20230419	-30.05	4235	20231101	74.26	10500	-29.71	20240326	4550	62.20	20240104	10500	-29.71	20240326	4235	74.26	20231101	2.51	N	005160	1000	542 억	2794443	N	N	0	N	N
32	20240425	100207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7510	-290	5	-3.72	1593747440	207670	19.44	7790	7910	7420	10140	5460	7800	7673.28	5.15	-39309	8366	8082	7636	7352	6906	8225	7495	542	2340	1000	4990	10	1	54244482	4074	-79.89	1.02	12	0.38	-94.00	7367.00	10550	20230419	-28.82	4235	20231101	77.33	10500	-28.48	20240326	4550	65.05	20240104	10500	-28.48	20240326	4235	77.33	20231101	2.51	N	005160	1000	542 억	2794443	N	N	0	N	N
33	20240425	090207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7760	-40	5	-0.51	138348270	17786	1.66	7790	7790	7720	10140	5460	7800	7775.96	5.15	-8843	8366	8082	7636	7352	6906	8225	7495	542	2340	1000	4990	10	1	54244482	4209	-82.55	1.05	12	0.03	-94.00	7367.00	10550	20230419	-26.45	4235	20231101	83.23	10500	-26.10	20240326	4550	70.55	20240104	10500	-26.10	20240326	4235	83.23	20231101	2.51	N	005160	1000	542 억	2794443	N	N	0	N	N
34	20240424	160206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7800	620	2	8.64	8056468200	1064248	254.34	7450	7920	7190	9330	5030	7180	7569.57	5.23	-43479	7846	7512	7306	6972	6766	7410	6870	542	2150	1000	4590	10	1	54244482	4231	-82.98	1.06	12	1.96	-94.00	7367.00	11100	20230418	-29.73	4235	20231101	84.18	10500	-25.71	20240326	4550	71.43	20240104	10500	-25.71	20240326	4235	84.18	20231101	2.47	N	005160	1000	542 억	2838472	N	N	6	N	N
35	20240424	150206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7800	620	2	8.64	7405316140	981275	234.51	7450	7910	7190	9330	5030	7180	7546.63	5.23	-35347	7846	7512	7306	6972	6766	7410	6870	542	2150	1000	4590	10	1	54244482	4231	-82.98	1.06	12	1.81	-94.00	7367.00	11100	20230418	-29.73	4235	20231101	84.18	10500	-25.71	20240326	4550	71.43	20240104	10500	-25.71	20240326	4235	84.18	20231101	2.47	N	005160	1000	542 억	2838472	N	N	6	N	N
36	20240424	140206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7690	510	2	7.10	5968039890	796968	190.46	7450	7730	7190	9330	5030	7180	7488.43	5.23	-34147	7846	7512	7306	6972	6766	7410	6870	542	2150	1000	4590	10	1	54244482	4171	-81.81	1.04	12	1.47	-94.00	7367.00	11100	20230418	-30.72	4235	20231101	81.58	10500	-26.76	20240326	4550	69.01	20240104	10500	-26.76	20240326	4235	81.58	20231101	2.47	N	005160	1000	542 억	2838472	N	N	6	N	N
37	20240424	130206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7680	500	2	6.96	5386138860	720994	172.31	7450	7720	7190	9330	5030	7180	7470.44	5.23	-39655	7846	7512	7306	6972	6766	7410	6870	542	2150	1000	4590	10	1	54244482	4166	-81.70	1.04	12	1.33	-94.00	7367.00	11100	20230418	-30.81	4235	20231101	81.35	10500	-26.86	20240326	4550	68.79	20240104	10500	-26.86	20240326	4235	81.35	20231101	2.47	N	005160	1000	542 억	2838472	N	N	6	N	N
38	20240424	120207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7550	370	2	5.15	4352844040	585839	140.01	7450	7700	7190	9330	5030	7180	7430.10	5.23	-55688	7846	7512	7306	6972	6766	7410	6870	542	2150	1000	4590	10	1	54244482	4095	-80.32	1.02	12	1.08	-94.00	7367.00	11100	20230418	-31.98	4235	20231101	78.28	10500	-28.10	20240326	4550	65.93	20240104	10500	-28.10	20240326	4235	78.28	20231101	2.47	N	005160	1000	542 억	2838472	N	N	6	N	N
39	20240424	110206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7330	150	2	2.09	3313163610	446869	106.80	7450	7700	7190	9330	5030	7180	7414.17	5.23	-49966	7846	7512	7306	6972	6766	7410	6870	542	2150	1000	4590	10	1	54244482	3976	-77.98	0.99	12	0.82	-94.00	7367.00	11100	20230418	-33.96	4235	20231101	73.08	10500	-30.19	20240326	4550	61.10	20240104	10500	-30.19	20240326	4235	73.08	20231101	2.47	N	005160	1000	542 억	2838472	N	N	6	N	N
40	20240424	100206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7420	240	2	3.34	2612656240	352016	84.13	7450	7700	7190	9330	5030	7180	7421.98	5.23	-24160	7846	7512	7306	6972	6766	7410	6870	542	2150	1000	4590	10	1	54244482	4025	-78.94	1.01	12	0.65	-94.00	7367.00	11100	20230418	-33.15	4235	20231101	75.21	10500	-29.33	20240326	4550	63.08	20240104	10500	-29.33	20240326	4235	75.21	20231101	2.47	N	005160	1000	542 억	2838472	N	N	6	N	N
41	20240424	090206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7390	210	2	2.92	463073060	62225	14.87	7450	7560	7350	9330	5030	7180	7441.91	5.23	-1788	7846	7512	7306	6972	6766	7410	6870	542	2150	1000	4590	10	1	54244482	4009	-78.62	1.00	12	0.11	-94.00	7367.00	11100	20230418	-33.42	4235	20231101	74.50	10500	-29.62	20240326	4550	62.42	20240104	10500	-29.62	20240326	4235	74.50	20231101	2.47	N	005160	1000	542 억	2838472	N	N	6	N	N
42	20240423	160157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7180	-220	5	-2.97	3025762240	416192	120.62	7470	7640	7100	9620	5180	7400	7270.15	5.09	77257	7966	7682	7516	7232	7066	7600	7150	542	2220	1000	4730	10	1	54244482	3895	-76.38	0.97	12	0.77	-94.00	7367.00	11100	20230418	-35.32	4235	20231101	69.54	10500	-31.62	20240326	4550	57.80	20240104	10500	-31.62	20240326	4235	69.54	20231101	2.46	N	005160	1000	542 억	2762844	N	N	6	N	N
43	20240423	150205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7220	-180	5	-2.43	2369213430	324370	94.01	7470	7640	7170	9620	5180	7400	7304.05	5.09	35350	7966	7682	7516	7232	7066	7600	7150	542	2220	1000	4730	10	1	54244482	3916	-76.81	0.98	12	0.60	-94.00	7367.00	11100	20230418	-34.95	4235	20231101	70.48	10500	-31.24	20240326	4550	58.68	20240104	10500	-31.24	20240326	4235	70.48	20231101	2.46	N	005160	1000	542 억	2762844	N	N	34	N	N
44	20240423	140206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7230	-170	5	-2.30	2075967880	283623	82.20	7470	7640	7180	9620	5180	7400	7319.46	5.09	22926	7966	7682	7516	7232	7066	7600	7150	542	2220	1000	4730	10	1	54244482	3922	-76.91	0.98	12	0.52	-94.00	7367.00	11100	20230418	-34.86	4235	20231101	70.72	10500	-31.14	20240326	4550	58.90	20240104	10500	-31.14	20240326	4235	70.72	20231101	2.46	N	005160	1000	542 억	2762844	N	N	34	N	N
45	20240423	130205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7220	-180	5	-2.43	1862081890	253979	73.61	7470	7640	7180	9620	5180	7400	7331.64	5.09	20266	7966	7682	7516	7232	7066	7600	7150	542	2220	1000	4730	10	1	54244482	3916	-76.81	0.98	12	0.47	-94.00	7367.00	11100	20230418	-34.95	4235	20231101	70.48	10500	-31.24	20240326	4550	58.68	20240104	10500	-31.24	20240326	4235	70.48	20231101	2.46	N	005160	1000	542 억	2762844	N	N	34	N	N
46	20240423	120206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7250	-150	5	-2.03	1706367640	232407	67.36	7470	7640	7180	9620	5180	7400	7342.15	5.09	18801	7966	7682	7516	7232	7066	7600	7150	542	2220	1000	4730	10	1	54244482	3933	-77.13	0.98	12	0.43	-94.00	7367.00	11100	20230418	-34.68	4235	20231101	71.19	10500	-30.95	20240326	4550	59.34	20240104	10500	-30.95	20240326	4235	71.19	20231101	2.46	N	005160	1000	542 억	2762844	N	N	34	N	N
47	20240423	110205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7220	-180	5	-2.43	1587374210	215975	62.59	7470	7640	7180	9620	5180	7400	7349.81	5.09	17273	7966	7682	7516	7232	7066	7600	7150	542	2220	1000	4730	10	1	54244482	3916	-76.81	0.98	12	0.40	-94.00	7367.00	11100	20230418	-34.95	4235	20231101	70.48	10500	-31.24	20240326	4550	58.68	20240104	10500	-31.24	20240326	4235	70.48	20231101	2.46	N	005160	1000	542 억	2762844	N	N	34	N	N
48	20240423	100207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7300	-100	5	-1.35	918488090	123611	35.82	7470	7640	7270	9620	5180	7400	7430.47	5.09	6762	7966	7682	7516	7232	7066	7600	7150	542	2220	1000	4730	10	1	54244482	3960	-77.66	0.99	12	0.23	-94.00	7367.00	11100	20230418	-34.23	4235	20231101	72.37	10500	-30.48	20240326	4550	60.44	20240104	10500	-30.48	20240326	4235	72.37	20231101	2.46	N	005160	1000	542 억	2762844	N	N	34	N	N
49	20240423	090206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7620	220	2	2.97	148081930	19631	5.69	7470	7620	7470	9620	5180	7400	7543.27	5.09	2681	7966	7682	7516	7232	7066	7600	7150	542	2220	1000	4730	10	1	54244482	4133	-81.06	1.03	12	0.04	-94.00	7367.00	11100	20230418	-31.35	4235	20231101	79.93	10500	-27.43	20240326	4550	67.47	20240104	10500	-27.43	20240326	4235	79.93	20231101	2.46	N	005160	1000	542 억	2762844	N	N	34	N	N
50	20240422	160205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7400	-230	5	-3.01	2580920620	344673	102.69	7640	7800	7350	9910	5350	7630	7488.28	5.17	-38966	8023	7826	7643	7446	7263	7735	7355	542	2280	1000	4880	10	1	54244482	4014	-78.72	1.00	12	0.64	-94.00	7367.00	11100	20230418	-33.33	4235	20231101	74.73	10500	-29.52	20240326	4550	62.64	20240104	10500	-29.52	20240326	4235	74.73	20231101	2.48	N	005160	1000	542 억	2801823	N	N	34	N	N
51	20240422	150205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7430	-200	5	-2.62	2406154660	321086	95.67	7640	7800	7350	9910	5350	7630	7493.78	5.17	-35493	8023	7826	7643	7446	7263	7735	7355	542	2280	1000	4880	10	1	54244482	4030	-79.04	1.01	12	0.59	-94.00	7367.00	11100	20230418	-33.06	4235	20231101	75.44	10500	-29.24	20240326	4550	63.30	20240104	10500	-29.24	20240326	4235	75.44	20231101	2.48	N	005160	1000	542 억	2801823	N	N	705	N	N
52	20240422	140205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7400	-230	5	-3.01	2282372920	304353	90.68	7640	7800	7350	9910	5350	7630	7499.08	5.17	-31261	8023	7826	7643	7446	7263	7735	7355	542	2280	1000	4880	10	1	54244482	4014	-78.72	1.00	12	0.56	-94.00	7367.00	11100	20230418	-33.33	4235	20231101	74.73	10500	-29.52	20240326	4550	62.64	20240104	10500	-29.52	20240326	4235	74.73	20231101	2.48	N	005160	1000	542 억	2801823	N	N	705	N	N
53	20240422	130205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7440	-190	5	-2.49	2022884740	269317	80.24	7640	7800	7350	9910	5350	7630	7511.14	5.17	-24847	8023	7826	7643	7446	7263	7735	7355	542	2280	1000	4880	10	1	54244482	4036	-79.15	1.01	12	0.50	-94.00	7367.00	11100	20230418	-32.97	4235	20231101	75.68	10500	-29.14	20240326	4550	63.52	20240104	10500	-29.14	20240326	4235	75.68	20231101	2.48	N	005160	1000	542 억	2801823	N	N	705	N	N
54	20240422	120204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7430	-200	5	-2.62	1828039290	243112	72.43	7640	7800	7350	9910	5350	7630	7519.31	5.17	-22560	8023	7826	7643	7446	7263	7735	7355	542	2280	1000	4880	10	1	54244482	4030	-79.04	1.01	12	0.45	-94.00	7367.00	11100	20230418	-33.06	4235	20231101	75.44	10500	-29.24	20240326	4550	63.30	20240104	10500	-29.24	20240326	4235	75.44	20231101	2.48	N	005160	1000	542 억	2801823	N	N	705	N	N
55	20240422	110205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7450	-180	5	-2.36	1589901870	211153	62.91	7640	7800	7350	9910	5350	7630	7529.60	5.17	-14875	8023	7826	7643	7446	7263	7735	7355	542	2280	1000	4880	10	1	54244482	4041	-79.26	1.01	12	0.39	-94.00	7367.00	11100	20230418	-32.88	4235	20231101	75.91	10500	-29.05	20240326	4550	63.74	20240104	10500	-29.05	20240326	4235	75.91	20231101	2.48	N	005160	1000	542 억	2801823	N	N	705	N	N
56	20240422	100205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7500	-130	5	-1.70	764394760	100071	29.82	7640	7800	7490	9910	5350	7630	7638.53	5.17	-3841	8023	7826	7643	7446	7263	7735	7355	542	2280	1000	4880	10	1	54244482	4068	-79.79	1.02	12	0.18	-94.00	7367.00	11100	20230418	-32.43	4235	20231101	77.10	10500	-28.57	20240326	4550	64.84	20240104	10500	-28.57	20240326	4235	77.10	20231101	2.48	N	005160	1000	542 억	2801823	N	N	705	N	N
57	20240422	090205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7660	30	2	0.39	11458180	1495	0.45	7640	7700	7640	9910	5350	7630	7665.52	5.17	-552	8023	7826	7643	7446	7263	7735	7355	542	2280	1000	4880	10	1	54244482	4155	-81.49	1.04	12	0.00	-94.00	7367.00	11100	20230418	-30.99	4235	20231101	80.87	10500	-27.05	20240326	4550	68.35	20240104	10500	-27.05	20240326	4235	80.87	20231101	2.48	N	005160	1000	542 억	2801823	N	N	705	N	N
58	20240419	160200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7630	-80	5	-1.04	2531178290	333200	68.80	7670	7840	7460	10020	5400	7710	7596.47	5.15	8668	8036	7872	7646	7482	7256	7955	7565	542	2310	1000	4930	10	1	54244482	4139	-81.17	1.04	12	0.61	-94.00	7367.00	11100	20230418	-31.26	4235	20231101	80.17	10500	-27.33	20240326	4550	67.69	20240104	10550	-27.68	20230419	4235	80.17	20231101	2.43	N	005160	1000	542 억	2794348	N	N	705	N	N
59	20240419	150159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7540	-170	5	-2.20	2378061180	313013	64.63	7670	7840	7460	10020	5400	7710	7597.29	5.15	6542	8036	7872	7646	7482	7256	7955	7565	542	2310	1000	4930	10	1	54244482	4090	-80.21	1.02	12	0.58	-94.00	7367.00	11100	20230418	-32.07	4235	20231101	78.04	10500	-28.19	20240326	4550	65.71	20240104	10550	-28.53	20230419	4235	78.04	20231101	2.43	N	005160	1000	542 억	2794348	N	N	1	N	N
60	20240419	140159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7620	-90	5	-1.17	2085646840	274276	56.63	7670	7840	7460	10020	5400	7710	7604.15	5.15	7514	8036	7872	7646	7482	7256	7955	7565	542	2310	1000	4930	10	1	54244482	4133	-81.06	1.03	12	0.51	-94.00	7367.00	11100	20230418	-31.35	4235	20231101	79.93	10500	-27.43	20240326	4550	67.47	20240104	10550	-27.77	20230419	4235	79.93	20231101	2.43	N	005160	1000	542 억	2794348	N	N	1	N	N
61	20240419	130200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7640	-70	5	-0.91	1986639500	261300	53.95	7670	7840	7460	10020	5400	7710	7602.87	5.15	10662	8036	7872	7646	7482	7256	7955	7565	542	2310	1000	4930	10	1	54244482	4144	-81.28	1.04	12	0.48	-94.00	7367.00	11100	20230418	-31.17	4235	20231101	80.40	10500	-27.24	20240326	4550	67.91	20240104	10550	-27.58	20230419	4235	80.40	20231101	2.43	N	005160	1000	542 억	2794348	N	N	1	N	N
62	20240419	120159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7510	-200	5	-2.59	1753670260	230625	47.62	7670	7840	7460	10020	5400	7710	7603.94	5.15	14647	8036	7872	7646	7482	7256	7955	7565	542	2310	1000	4930	10	1	54244482	4074	-79.89	1.02	12	0.43	-94.00	7367.00	11100	20230418	-32.34	4235	20231101	77.33	10500	-28.48	20240326	4550	65.05	20240104	10550	-28.82	20230419	4235	77.33	20231101	2.43	N	005160	1000	542 억	2794348	N	N	1	N	N
63	20240419	110200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7560	-150	5	-1.95	1071114950	139803	28.87	7670	7840	7550	10020	5400	7710	7661.57	5.15	-9613	8036	7872	7646	7482	7256	7955	7565	542	2310	1000	4930	10	1	54244482	4101	-80.43	1.03	12	0.26	-94.00	7367.00	11100	20230418	-31.89	4235	20231101	78.51	10500	-28.00	20240326	4550	66.15	20240104	10550	-28.34	20230419	4235	78.51	20231101	2.43	N	005160	1000	542 억	2794348	N	N	1	N	N
64	20240419	100200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7750	40	2	0.52	680091160	88731	18.32	7670	7840	7550	10020	5400	7710	7664.59	5.15	-3240	8036	7872	7646	7482	7256	7955	7565	542	2310	1000	4930	10	1	54244482	4204	-82.45	1.05	12	0.16	-94.00	7367.00	11100	20230418	-30.18	4235	20231101	83.00	10500	-26.19	20240326	4550	70.33	20240104	10550	-26.54	20230419	4235	83.00	20231101	2.43	N	005160	1000	542 억	2794348	N	N	1	N	N
65	20240419	090158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7660	-50	5	-0.65	38633850	5039	1.04	7670	7670	7650	10020	5400	7710	7666.10	5.15	2570	8036	7872	7646	7482	7256	7955	7565	542	2310	1000	4930	10	1	54244482	4155	-81.49	1.04	12	0.01	-94.00	7367.00	11100	20230418	-30.99	4235	20231101	80.87	10500	-27.05	20240326	4550	68.35	20240104	10550	-27.39	20230419	4235	80.87	20231101	2.43	N	005160	1000	542 억	2794348	N	N	1	N	N
66	20240418	160159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7710	240	2	3.21	3711900060	481783	117.79	7420	7810	7420	9710	5230	7470	7704.50	5.19	-21735	7890	7680	7560	7350	7230	7620	7290	542	2240	1000	4780	10	1	54244482	4182	-82.02	1.05	12	0.89	-94.00	7367.00	11100	20230418	-30.54	4235	20231101	82.05	10500	-26.57	20240326	4550	69.45	20240104	11100	-30.54	20230418	4235	82.05	20231101	2.47	N	005160	1000	542 억	2816179	N	N	1	N	N
67	20240418	150159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7740	270	2	3.61	3585449360	465416	113.79	7420	7810	7420	9710	5230	7470	7703.75	5.19	-16651	7890	7680	7560	7350	7230	7620	7290	542	2240	1000	4780	10	1	54244482	4199	-82.34	1.05	12	0.86	-94.00	7367.00	11100	20230418	-30.27	4235	20231101	82.76	10500	-26.29	20240326	4550	70.11	20240104	11100	-30.27	20230418	4235	82.76	20231101	2.47	N	005160	1000	542 억	2816179	N	N	36	N	N
68	20240418	140159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7770	300	2	4.02	3344193770	434214	106.16	7420	7810	7420	9710	5230	7470	7701.72	5.19	-7375	7890	7680	7560	7350	7230	7620	7290	542	2240	1000	4780	10	1	54244482	4215	-82.66	1.05	12	0.80	-94.00	7367.00	11100	20230418	-30.00	4235	20231101	83.47	10500	-26.00	20240326	4550	70.77	20240104	11100	-30.00	20230418	4235	83.47	20231101	2.47	N	005160	1000	542 억	2816179	N	N	36	N	N
69	20240418	130159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7750	280	2	3.75	3018788250	392355	95.93	7420	7810	7420	9710	5230	7470	7694.02	5.19	8470	7890	7680	7560	7350	7230	7620	7290	542	2240	1000	4780	10	1	54244482	4204	-82.45	1.05	12	0.72	-94.00	7367.00	11100	20230418	-30.18	4235	20231101	83.00	10500	-26.19	20240326	4550	70.33	20240104	11100	-30.18	20230418	4235	83.00	20231101	2.47	N	005160	1000	542 억	2816179	N	N	36	N	N
70	20240418	120159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7720	250	2	3.35	2815603430	366073	89.50	7420	7810	7420	9710	5230	7470	7691.37	5.19	11509	7890	7680	7560	7350	7230	7620	7290	542	2240	1000	4780	10	1	54244482	4188	-82.13	1.05	12	0.67	-94.00	7367.00	11100	20230418	-30.45	4235	20231101	82.29	10500	-26.48	20240326	4550	69.67	20240104	11100	-30.45	20230418	4235	82.29	20231101	2.47	N	005160	1000	542 억	2816179	N	N	36	N	N
71	20240418	110200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7670	200	2	2.68	2254354720	292695	71.56	7420	7810	7420	9710	5230	7470	7702.06	5.19	21549	7890	7680	7560	7350	7230	7620	7290	542	2240	1000	4780	10	1	54244482	4161	-81.60	1.04	12	0.54	-94.00	7367.00	11100	20230418	-30.90	4235	20231101	81.11	10500	-26.95	20240326	4550	68.57	20240104	11100	-30.90	20230418	4235	81.11	20231101	2.47	N	005160	1000	542 억	2816179	N	N	36	N	N
72	20240418	100159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7730	260	2	3.48	1475396930	191514	46.82	7420	7810	7420	9710	5230	7470	7703.86	5.19	24261	7890	7680	7560	7350	7230	7620	7290	542	2240	1000	4780	10	1	54244482	4193	-82.23	1.05	12	0.35	-94.00	7367.00	11100	20230418	-30.36	4235	20231101	82.53	10500	-26.38	20240326	4550	69.89	20240104	11100	-30.36	20230418	4235	82.53	20231101	2.47	N	005160	1000	542 억	2816179	N	N	36	N	N
73	20240418	090200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7670	200	2	2.68	141683620	18732	4.58	7420	7670	7420	9710	5230	7470	7563.72	5.19	11027	7890	7680	7560	7350	7230	7620	7290	542	2240	1000	4780	10	1	54244482	4161	-81.60	1.04	12	0.03	-94.00	7367.00	11100	20230418	-30.90	4235	20231101	81.11	10500	-26.95	20240326	4550	68.57	20240104	11100	-30.90	20230418	4235	81.11	20231101	2.47	N	005160	1000	542 억	2816179	N	N	36	N	N
74	20240417	160158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7470	-160	5	-2.10	3043206320	403657	142.04	7630	7770	7440	9910	5350	7630	7539.18	5.15	20593	7790	7710	7600	7520	7410	7750	7560	542	2280	1000	4880	10	1	54244482	4052	-79.47	1.01	12	0.74	-94.00	7367.00	11100	20230418	-32.70	4235	20231101	76.39	10500	-28.86	20240326	4550	64.18	20240104	11100	-32.70	20230418	4235	76.39	20231101	2.50	N	005160	1000	542 억	2795616	N	N	36	N	N
75	20240417	150200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7500	-130	5	-1.70	2695963700	357295	125.73	7630	7770	7440	9910	5350	7630	7545.36	5.15	-2031	7790	7710	7600	7520	7410	7750	7560	542	2280	1000	4880	10	1	54244482	4068	-79.79	1.02	12	0.66	-94.00	7367.00	11100	20230418	-32.43	4235	20231101	77.10	10500	-28.57	20240326	4550	64.84	20240104	11100	-32.43	20230418	4235	77.10	20231101	2.50	N	005160	1000	542 억	2795616	N	N	38	N	N
76	20240417	140159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7540	-90	5	-1.18	2367117250	313440	110.30	7630	7770	7440	9910	5350	7630	7551.93	5.15	-10561	7790	7710	7600	7520	7410	7750	7560	542	2280	1000	4880	10	1	54244482	4090	-80.21	1.02	12	0.58	-94.00	7367.00	11100	20230418	-32.07	4235	20231101	78.04	10500	-28.19	20240326	4550	65.71	20240104	11100	-32.07	20230418	4235	78.04	20231101	2.50	N	005160	1000	542 억	2795616	N	N	38	N	N
77	20240417	130200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7500	-130	5	-1.70	2105687010	278658	98.06	7630	7770	7440	9910	5350	7630	7556.39	5.15	-19707	7790	7710	7600	7520	7410	7750	7560	542	2280	1000	4880	10	1	54244482	4068	-79.79	1.02	12	0.51	-94.00	7367.00	11100	20230418	-32.43	4235	20231101	77.10	10500	-28.57	20240326	4550	64.84	20240104	11100	-32.43	20230418	4235	77.10	20231101	2.50	N	005160	1000	542 억	2795616	N	N	38	N	N
78	20240417	120159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7500	-130	5	-1.70	1829602430	241727	85.06	7630	7770	7440	9910	5350	7630	7568.74	5.15	-34500	7790	7710	7600	7520	7410	7750	7560	542	2280	1000	4880	10	1	54244482	4068	-79.79	1.02	12	0.45	-94.00	7367.00	11100	20230418	-32.43	4235	20231101	77.10	10500	-28.57	20240326	4550	64.84	20240104	11100	-32.43	20230418	4235	77.10	20231101	2.50	N	005160	1000	542 억	2795616	N	N	38	N	N
79	20240417	110159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7550	-80	5	-1.05	1359790420	178831	62.93	7630	7770	7470	9910	5350	7630	7603.69	5.15	-23593	7790	7710	7600	7520	7410	7750	7560	542	2280	1000	4880	10	1	54244482	4095	-80.32	1.02	12	0.33	-94.00	7367.00	11100	20230418	-31.98	4235	20231101	78.28	10500	-28.10	20240326	4550	65.93	20240104	11100	-31.98	20230418	4235	78.28	20231101	2.50	N	005160	1000	542 억	2795616	N	N	38	N	N
80	20240417	100158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7660	30	2	0.39	892461750	116699	41.07	7630	7770	7530	9910	5350	7630	7647.63	5.15	-22144	7790	7710	7600	7520	7410	7750	7560	542	2280	1000	4880	10	1	54244482	4155	-81.49	1.04	12	0.22	-94.00	7367.00	11100	20230418	-30.99	4235	20231101	80.87	10500	-27.05	20240326	4550	68.35	20240104	11100	-30.99	20230418	4235	80.87	20231101	2.50	N	005160	1000	542 억	2795616	N	N	38	N	N
81	20240417	090159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7680	50	2	0.66	152163520	19838	6.98	7630	7730	7630	9910	5350	7630	7671.42	5.15	5921	7790	7710	7600	7520	7410	7750	7560	542	2280	1000	4880	10	1	54244482	4166	-81.70	1.04	12	0.04	-94.00	7367.00	11100	20230418	-30.81	4235	20231101	81.35	10500	-26.86	20240326	4550	68.79	20240104	11100	-30.81	20230418	4235	81.35	20231101	2.50	N	005160	1000	542 억	2795616	N	N	38	N	N
82	20240416	160200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7630	-50	5	-0.65	2132043420	281626	80.93	7520	7680	7490	9980	5380	7680	7570.47	5.07	43446	8006	7842	7666	7502	7326	7925	7585	542	2300	1000	4910	10	1	54244482	4139	-81.17	1.04	12	0.52	-94.00	7367.00	11100	20230418	-31.26	4235	20231101	80.17	10500	-27.33	20240326	4550	67.69	20240104	11100	-31.26	20230418	4235	80.17	20231101	2.56	N	005160	1000	542 억	2751212	N	N	38	N	N
83	20240416	150159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7650	-30	5	-0.39	2029542560	268178	77.07	7520	7680	7490	9980	5380	7680	7567.89	5.07	39743	8006	7842	7666	7502	7326	7925	7585	542	2300	1000	4910	10	1	54244482	4150	-81.38	1.04	12	0.49	-94.00	7367.00	11100	20230418	-31.08	4235	20231101	80.64	10500	-27.14	20240326	4550	68.13	20240104	11100	-31.08	20230418	4235	80.64	20231101	2.56	N	005160	1000	542 억	2751212	N	N	2	N	N
84	20240416	140158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7590	-90	5	-1.17	1838028760	243061	69.85	7520	7680	7490	9980	5380	7680	7562.01	5.07	29838	8006	7842	7666	7502	7326	7925	7585	542	2300	1000	4910	10	1	54244482	4117	-80.74	1.03	12	0.45	-94.00	7367.00	11100	20230418	-31.62	4235	20231101	79.22	10500	-27.71	20240326	4550	66.81	20240104	11100	-31.62	20230418	4235	79.22	20231101	2.56	N	005160	1000	542 억	2751212	N	N	2	N	N
85	20240416	130158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7620	-60	5	-0.78	1608224980	212721	61.13	7520	7680	7490	9980	5380	7680	7560.25	5.07	26305	8006	7842	7666	7502	7326	7925	7585	542	2300	1000	4910	10	1	54244482	4133	-81.06	1.03	12	0.39	-94.00	7367.00	11100	20230418	-31.35	4235	20231101	79.93	10500	-27.43	20240326	4550	67.47	20240104	11100	-31.35	20230418	4235	79.93	20231101	2.56	N	005160	1000	542 억	2751212	N	N	2	N	N
86	20240416	120201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7600	-80	5	-1.04	1508038330	199560	57.35	7520	7680	7490	9980	5380	7680	7556.82	5.07	24253	8006	7842	7666	7502	7326	7925	7585	542	2300	1000	4910	10	1	54244482	4123	-80.85	1.03	12	0.37	-94.00	7367.00	11100	20230418	-31.53	4235	20231101	79.46	10500	-27.62	20240326	4550	67.03	20240104	11100	-31.53	20230418	4235	79.46	20231101	2.56	N	005160	1000	542 억	2751212	N	N	2	N	N
87	20240416	110159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7530	-150	5	-1.95	1293886020	171228	49.21	7520	7680	7490	9980	5380	7680	7556.51	5.07	14973	8006	7842	7666	7502	7326	7925	7585	542	2300	1000	4910	10	1	54244482	4085	-80.11	1.02	12	0.32	-94.00	7367.00	11100	20230418	-32.16	4235	20231101	77.80	10500	-28.29	20240326	4550	65.49	20240104	11100	-32.16	20230418	4235	77.80	20231101	2.56	N	005160	1000	542 억	2751212	N	N	2	N	N
88	20240416	100158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7670	-10	5	-0.13	780590450	103300	29.69	7520	7670	7500	9980	5380	7680	7556.54	5.07	12774	8006	7842	7666	7502	7326	7925	7585	542	2300	1000	4910	10	1	54244482	4161	-81.60	1.04	12	0.19	-94.00	7367.00	11100	20230418	-30.90	4235	20231101	81.11	10500	-26.95	20240326	4550	68.57	20240104	11100	-30.90	20230418	4235	81.11	20231101	2.56	N	005160	1000	542 억	2751212	N	N	2	N	N
89	20240416	090156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7570	-110	5	-1.43	66414490	8818	2.53	7520	7650	7520	9980	5380	7680	7531.70	5.07	2385	8006	7842	7666	7502	7326	7925	7585	542	2300	1000	4910	10	1	54244482	4106	-80.53	1.03	12	0.02	-94.00	7367.00	11100	20230418	-31.80	4235	20231101	78.75	10500	-27.90	20240326	4550	66.37	20240104	11100	-31.80	20230418	4235	78.75	20231101	2.56	N	005160	1000	542 억	2751212	N	N	2	N	N
90	20240415	160156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7680	-80	5	-1.03	2649340110	346812	116.01	7620	7830	7490	10080	5440	7760	7639.09	4.97	55323	8146	7952	7846	7652	7546	7900	7600	542	2320	1000	4960	10	1	54244482	4166	-81.70	1.04	12	0.64	-94.00	7367.00	11100	20230418	-30.81	4235	20231101	81.35	10500	-26.86	20240326	4550	68.79	20240104	11100	-30.81	20230418	4235	81.35	20231101	2.57	N	005160	1000	542 억	2694494	N	N	2	N	N
91	20240415	150157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7700	-60	5	-0.77	2426049310	317700	106.28	7620	7830	7490	10080	5440	7760	7636.29	4.97	53234	8146	7952	7846	7652	7546	7900	7600	542	2320	1000	4960	10	1	54244482	4177	-81.91	1.05	12	0.59	-94.00	7367.00	11100	20230418	-30.63	4235	20231101	81.82	10500	-26.67	20240326	4550	69.23	20240104	11100	-30.63	20230418	4235	81.82	20231101	2.57	N	005160	1000	542 억	2694494	N	N	20	N	N
92	20240415	140157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7770	10	2	0.13	2015284420	264724	88.55	7620	7770	7490	10080	5440	7760	7612.77	4.97	73009	8146	7952	7846	7652	7546	7900	7600	542	2320	1000	4960	10	1	54244482	4215	-82.66	1.05	12	0.49	-94.00	7367.00	11100	20230418	-30.00	4235	20231101	83.47	10500	-26.00	20240326	4550	70.77	20240104	11100	-30.00	20230418	4235	83.47	20231101	2.57	N	005160	1000	542 억	2694494	N	N	20	N	N
93	20240415	130157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7680	-80	5	-1.03	1885430490	247922	82.93	7620	7720	7490	10080	5440	7760	7604.93	4.97	76848	8146	7952	7846	7652	7546	7900	7600	542	2320	1000	4960	10	1	54244482	4166	-81.70	1.04	12	0.46	-94.00	7367.00	11100	20230418	-30.81	4235	20231101	81.35	10500	-26.86	20240326	4550	68.79	20240104	11100	-30.81	20230418	4235	81.35	20231101	2.57	N	005160	1000	542 억	2694494	N	N	20	N	N
94	20240415	120157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7650	-110	5	-1.42	1794721540	236063	78.97	7620	7720	7490	10080	5440	7760	7602.72	4.97	70852	8146	7952	7846	7652	7546	7900	7600	542	2320	1000	4960	10	1	54244482	4150	-81.38	1.04	12	0.44	-94.00	7367.00	11100	20230418	-31.08	4235	20231101	80.64	10500	-27.14	20240326	4550	68.13	20240104	11100	-31.08	20230418	4235	80.64	20231101	2.57	N	005160	1000	542 억	2694494	N	N	20	N	N
95	20240415	110158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7680	-80	5	-1.03	1670397630	219792	73.52	7620	7720	7490	10080	5440	7760	7599.90	4.97	71250	8146	7952	7846	7652	7546	7900	7600	542	2320	1000	4960	10	1	54244482	4166	-81.70	1.04	12	0.41	-94.00	7367.00	11100	20230418	-30.81	4235	20231101	81.35	10500	-26.86	20240326	4550	68.79	20240104	11100	-30.81	20230418	4235	81.35	20231101	2.57	N	005160	1000	542 억	2694494	N	N	20	N	N
96	20240415	100156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7610	-150	5	-1.93	1302028360	171635	57.41	7620	7720	7490	10080	5440	7760	7586.02	4.97	60374	8146	7952	7846	7652	7546	7900	7600	542	2320	1000	4960	10	1	54244482	4128	-80.96	1.03	12	0.32	-94.00	7367.00	11100	20230418	-31.44	4235	20231101	79.69	10500	-27.52	20240326	4550	67.25	20240104	11100	-31.44	20230418	4235	79.69	20231101	2.57	N	005160	1000	542 억	2694494	N	N	20	N	N
97	20240415	090158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7610	-150	5	-1.93	107166280	14093	4.71	7620	7690	7550	10080	5440	7760	7604.14	4.97	1972	8146	7952	7846	7652	7546	7900	7600	542	2320	1000	4960	10	1	54244482	4128	-80.96	1.03	12	0.03	-94.00	7367.00	11100	20230418	-31.44	4235	20231101	79.69	10500	-27.52	20240326	4550	67.25	20240104	11100	-31.44	20230418	4235	79.69	20231101	2.57	N	005160	1000	542 억	2694494	N	N	20	N	N
98	20240412	160157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7760	-70	5	-0.89	2306653820	293521	101.25	7850	8040	7740	10170	5490	7830	7858.87	5.01	-23238	8116	7972	7846	7702	7576	7910	7640	542	2340	1000	5010	10	1	54244482	4209	-82.55	1.05	12	0.54	-94.00	7367.00	11100	20230418	-30.09	4235	20231101	83.23	10500	-26.10	20240326	4550	70.55	20240104	11100	-30.09	20230418	4235	83.23	20231101	2.56	N	005160	1000	542 억	2719410	N	N	20	N	N
99	20240412	150157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7780	-50	5	-0.64	1874953530	237883	82.06	7850	8040	7770	10170	5490	7830	7881.83	5.01	-33826	8116	7972	7846	7702	7576	7910	7640	542	2340	1000	5010	10	1	54244482	4220	-82.77	1.06	12	0.44	-94.00	7367.00	11100	20230418	-29.91	4235	20231101	83.71	10500	-25.90	20240326	4550	70.99	20240104	11100	-29.91	20230418	4235	83.71	20231101	2.56	N	005160	1000	542 억	2719410	N	N	0	N	N
100	20240412	140158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7810	-20	5	-0.26	1603151780	203027	70.03	7850	8040	7770	10170	5490	7830	7896.25	5.01	-28864	8116	7972	7846	7702	7576	7910	7640	542	2340	1000	5010	10	1	54244482	4236	-83.09	1.06	12	0.37	-94.00	7367.00	11100	20230418	-29.64	4235	20231101	84.42	10500	-25.62	20240326	4550	71.65	20240104	11100	-29.64	20230418	4235	84.42	20231101	2.56	N	005160	1000	542 억	2719410	N	N	0	N	N
101	20240412	130156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7810	-20	5	-0.26	1532860030	194037	66.93	7850	8040	7770	10170	5490	7830	7899.83	5.01	-27300	8116	7972	7846	7702	7576	7910	7640	542	2340	1000	5010	10	1	54244482	4236	-83.09	1.06	12	0.36	-94.00	7367.00	11100	20230418	-29.64	4235	20231101	84.42	10500	-25.62	20240326	4550	71.65	20240104	11100	-29.64	20230418	4235	84.42	20231101	2.56	N	005160	1000	542 억	2719410	N	N	0	N	N
102	20240412	120157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7850	20	2	0.26	1377179000	174186	60.09	7850	8040	7770	10170	5490	7830	7906.37	5.01	-29758	8116	7972	7846	7702	7576	7910	7640	542	2340	1000	5010	10	1	54244482	4258	-83.51	1.07	12	0.32	-94.00	7367.00	11100	20230418	-29.28	4235	20231101	85.36	10500	-25.24	20240326	4550	72.53	20240104	11100	-29.28	20230418	4235	85.36	20231101	2.56	N	005160	1000	542 억	2719410	N	N	0	N	N
103	20240412	110156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7960	130	2	1.66	1147940870	145172	50.08	7850	8040	7770	10170	5490	7830	7907.45	5.01	-24045	8116	7972	7846	7702	7576	7910	7640	542	2340	1000	5010	10	1	54244482	4318	-84.68	1.08	12	0.27	-94.00	7367.00	11100	20230418	-28.29	4235	20231101	87.96	10500	-24.19	20240326	4550	74.95	20240104	11100	-28.29	20230418	4235	87.96	20231101	2.56	N	005160	1000	542 억	2719410	N	N	0	N	N
104	20240412	100156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7950	120	2	1.53	585825630	74712	25.77	7850	7970	7770	10170	5490	7830	7841.12	5.01	-14400	8116	7972	7846	7702	7576	7910	7640	542	2340	1000	5010	10	1	54244482	4312	-84.57	1.08	12	0.14	-94.00	7367.00	11100	20230418	-28.38	4235	20231101	87.72	10500	-24.29	20240326	4550	74.73	20240104	11100	-28.38	20230418	4235	87.72	20231101	2.56	N	005160	1000	542 억	2719410	N	N	0	N	N
105	20240412	090156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7870	40	2	0.51	45086230	5711	1.97	7850	7930	7840	10170	5490	7830	7894.63	5.01	314	8116	7972	7846	7702	7576	7910	7640	542	2340	1000	5010	10	1	54244482	4269	-83.72	1.07	12	0.01	-94.00	7367.00	11100	20230418	-29.10	4235	20231101	85.83	10500	-25.05	20240326	4550	72.97	20240104	11100	-29.10	20230418	4235	85.83	20231101	2.56	N	005160	1000	542 억	2719410	N	N	0	N	N
106	20240411	160155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7830	-20	5	-0.25	2242703120	285876	35.10	7840	7990	7720	10200	5500	7850	7845.02	5.11	-52022	8303	8076	7883	7656	7463	7980	7560	542	2350	1000	5020	10	1	54244482	4247	-83.30	1.06	12	0.53	-94.00	7367.00	11100	20230418	-29.46	4235	20231101	84.89	10500	-25.43	20240326	4550	72.09	20240104	11100	-29.46	20230418	4235	84.89	20231101	2.75	N	005160	1000	542 억	2772126	N	N	299	N	N
107	20240411	150159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7820	-30	5	-0.38	2053848240	261766	32.14	7840	7990	7720	10200	5500	7850	7846.12	5.11	-48182	8303	8076	7883	7656	7463	7980	7560	542	2350	1000	5020	10	1	54244482	4242	-83.19	1.06	12	0.48	-94.00	7367.00	11100	20230418	-29.55	4235	20231101	84.65	10500	-25.52	20240326	4550	71.87	20240104	11100	-29.55	20230418	4235	84.65	20231101	2.75	N	005160	1000	542 억	2772126	N	N	299	N	N
108	20240411	140201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7890	40	2	0.51	1833382510	233679	28.69	7840	7990	7720	10200	5500	7850	7845.73	5.11	-35261	8303	8076	7883	7656	7463	7980	7560	542	2350	1000	5020	10	1	54244482	4280	-83.94	1.07	12	0.43	-94.00	7367.00	11100	20230418	-28.92	4235	20231101	86.30	10500	-24.86	20240326	4550	73.41	20240104	11100	-28.92	20230418	4235	86.30	20231101	2.75	N	005160	1000	542 억	2772126	N	N	299	N	N
109	20240411	130155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7980	130	2	1.66	1644442590	209756	25.75	7840	7990	7720	10200	5500	7850	7839.78	5.11	-34600	8303	8076	7883	7656	7463	7980	7560	542	2350	1000	5020	10	1	54244482	4329	-84.89	1.08	12	0.39	-94.00	7367.00	11100	20230418	-28.11	4235	20231101	88.43	10500	-24.00	20240326	4550	75.38	20240104	11100	-28.11	20230418	4235	88.43	20231101	2.75	N	005160	1000	542 억	2772126	N	N	299	N	N
110	20240411	120156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7900	50	2	0.64	1418300630	181330	22.26	7840	7940	7720	10200	5500	7850	7821.63	5.11	-33568	8303	8076	7883	7656	7463	7980	7560	542	2350	1000	5020	10	1	54244482	4285	-84.04	1.07	12	0.33	-94.00	7367.00	11100	20230418	-28.83	4235	20231101	86.54	10500	-24.76	20240326	4550	73.63	20240104	11100	-28.83	20230418	4235	86.54	20231101	2.75	N	005160	1000	542 억	2772126	N	N	299	N	N
111	20240411	110155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7850	0	3	0.00	1123951290	144072	17.69	7840	7920	7720	10200	5500	7850	7801.27	5.11	-24219	8303	8076	7883	7656	7463	7980	7560	542	2350	1000	5020	10	1	54244482	4258	-83.51	1.07	12	0.27	-94.00	7367.00	11100	20230418	-29.28	4235	20231101	85.36	10500	-25.24	20240326	4550	72.53	20240104	11100	-29.28	20230418	4235	85.36	20231101	2.75	N	005160	1000	542 억	2772126	N	N	299	N	N
112	20240411	100156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7770	-80	5	-1.02	721705290	92537	11.36	7840	7920	7720	10200	5500	7850	7799.02	5.11	-21001	8303	8076	7883	7656	7463	7980	7560	542	2350	1000	5020	10	1	54244482	4215	-82.66	1.05	12	0.17	-94.00	7367.00	11100	20230418	-30.00	4235	20231101	83.47	10500	-26.00	20240326	4550	70.77	20240104	11100	-30.00	20230418	4235	83.47	20231101	2.75	N	005160	1000	542 억	2772126	N	N	299	N	N
113	20240411	090156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7760	-90	5	-1.15	120770150	15469	1.90	7840	7860	7720	10200	5500	7850	7806.82	5.11	-1068	8303	8076	7883	7656	7463	7980	7560	542	2350	1000	5020	10	1	54244482	4209	-82.55	1.05	12	0.03	-94.00	7367.00	11100	20230418	-30.09	4235	20231101	83.23	10500	-26.10	20240326	4550	70.55	20240104	11100	-30.09	20230418	4235	83.23	20231101	2.75	N	005160	1000	542 억	2772126	N	N	299	N	N
114	20240409	160154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7850	-60	5	-0.76	6295452410	807994	79.88	7980	8110	7690	10280	5540	7910	7791.39	4.99	66007	8523	8216	8053	7746	7583	8135	7665	542	2370	1000	5060	10	1	54244482	4258	-83.51	1.07	12	1.49	-94.00	7367.00	11100	20230418	-29.28	4235	20231101	85.36	10500	-25.24	20240326	4550	72.53	20240104	11100	-29.28	20230418	4235	85.36	20231101	2.96	N	005160	1000	542 억	2705619	N	N	299	N	N
115	20240409	150155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7780	-130	5	-1.64	5851887260	751309	74.28	7980	8110	7690	10280	5540	7910	7788.89	4.99	71515	8523	8216	8053	7746	7583	8135	7665	542	2370	1000	5060	10	1	54244482	4220	-82.77	1.06	12	1.39	-94.00	7367.00	11100	20230418	-29.91	4235	20231101	83.71	10500	-25.90	20240326	4550	70.99	20240104	11100	-29.91	20230418	4235	83.71	20231101	2.96	N	005160	1000	542 억	2705619	N	N	22	N	N
116	20240409	140156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7770	-140	5	-1.77	5078126190	651644	64.42	7980	8110	7690	10280	5540	7910	7792.76	4.99	62785	8523	8216	8053	7746	7583	8135	7665	542	2370	1000	5060	10	1	54244482	4215	-82.66	1.05	12	1.20	-94.00	7367.00	11100	20230418	-30.00	4235	20231101	83.47	10500	-26.00	20240326	4550	70.77	20240104	11100	-30.00	20230418	4235	83.47	20231101	2.96	N	005160	1000	542 억	2705619	N	N	22	N	N
117	20240409	130155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7730	-180	5	-2.28	4376872990	561049	55.47	7980	8110	7700	10280	5540	7910	7801.19	4.99	67513	8523	8216	8053	7746	7583	8135	7665	542	2370	1000	5060	10	1	54244482	4193	-82.23	1.05	12	1.03	-94.00	7367.00	11100	20230418	-30.36	4235	20231101	82.53	10500	-26.38	20240326	4550	69.89	20240104	11100	-30.36	20230418	4235	82.53	20231101	2.96	N	005160	1000	542 억	2705619	N	N	22	N	N
118	20240409	120155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7750	-160	5	-2.02	4082836070	523096	51.71	7980	8110	7700	10280	5540	7910	7805.10	4.99	53571	8523	8216	8053	7746	7583	8135	7665	542	2370	1000	5060	10	1	54244482	4204	-82.45	1.05	12	0.96	-94.00	7367.00	11100	20230418	-30.18	4235	20231101	83.00	10500	-26.19	20240326	4550	70.33	20240104	11100	-30.18	20230418	4235	83.00	20231101	2.96	N	005160	1000	542 억	2705619	N	N	22	N	N
119	20240409	110155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7770	-140	5	-1.77	3792413290	485651	48.01	7980	8110	7700	10280	5540	7910	7808.89	4.99	58974	8523	8216	8053	7746	7583	8135	7665	542	2370	1000	5060	10	1	54244482	4215	-82.66	1.05	12	0.90	-94.00	7367.00	11100	20230418	-30.00	4235	20231101	83.47	10500	-26.00	20240326	4550	70.77	20240104	11100	-30.00	20230418	4235	83.47	20231101	2.96	N	005160	1000	542 억	2705619	N	N	22	N	N
120	20240409	100154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7800	-110	5	-1.39	2785629710	355631	35.16	7980	8110	7700	10280	5540	7910	7832.88	4.99	46616	8523	8216	8053	7746	7583	8135	7665	542	2370	1000	5060	10	1	54244482	4231	-82.98	1.06	12	0.66	-94.00	7367.00	11100	20230418	-29.73	4235	20231101	84.18	10500	-25.71	20240326	4550	71.43	20240104	11100	-29.73	20230418	4235	84.18	20231101	2.96	N	005160	1000	542 억	2705619	N	N	22	N	N
121	20240409	090156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8050	140	2	1.77	168005180	20883	2.06	7980	8110	7970	10280	5540	7910	8046.37	4.99	5984	8523	8216	8053	7746	7583	8135	7665	542	2370	1000	5060	10	1	54244482	4367	-85.64	1.09	12	0.04	-94.00	7367.00	11100	20230418	-27.48	4235	20231101	90.08	10500	-23.33	20240326	4550	76.92	20240104	11100	-27.48	20230418	4235	90.08	20231101	2.96	N	005160	1000	542 억	2705619	N	N	22	N	N
122	20240408	160155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7910	-450	5	-5.38	8069797890	1006242	109.09	8350	8360	7890	10860	5860	8360	8020.06	4.28	341664	9233	8796	8533	8096	7833	8665	7965	542	2500	1000	5350	10	1	54244482	4291	-84.15	1.07	12	1.86	-94.00	7367.00	11100	20230418	-28.74	4235	20231101	86.78	10500	-24.67	20240326	4550	73.85	20240104	11100	-28.74	20230418	4235	86.78	20231101	2.82	N	005160	1000	542 억	2319936	N	N	22	N	N
123	20240408	150155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7950	-410	5	-4.90	7661161970	954737	103.51	8350	8360	7890	10860	5860	8360	8024.37	4.28	333089	9233	8796	8533	8096	7833	8665	7965	542	2500	1000	5350	10	1	54244482	4312	-84.57	1.08	12	1.76	-94.00	7367.00	11100	20230418	-28.38	4235	20231101	87.72	10500	-24.29	20240326	4550	74.73	20240104	11100	-28.38	20230418	4235	87.72	20231101	2.82	N	005160	1000	542 억	2319936	N	N	27	N	N
124	20240408	140155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8030	-330	5	-3.95	6256592490	778021	84.35	8350	8360	7900	10860	5860	8360	8041.68	4.28	281036	9233	8796	8533	8096	7833	8665	7965	542	2500	1000	5350	10	1	54244482	4356	-85.43	1.09	12	1.43	-94.00	7367.00	11100	20230418	-27.66	4235	20231101	89.61	10500	-23.52	20240326	4550	76.48	20240104	11100	-27.66	20230418	4235	89.61	20231101	2.82	N	005160	1000	542 억	2319936	N	N	27	N	N
125	20240408	130155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8000	-360	5	-4.31	5758427840	715947	77.62	8350	8360	7900	10860	5860	8360	8043.09	4.28	270038	9233	8796	8533	8096	7833	8665	7965	542	2500	1000	5350	10	1	54244482	4340	-85.11	1.09	12	1.32	-94.00	7367.00	11100	20230418	-27.93	4235	20231101	88.90	10500	-23.81	20240326	4550	75.82	20240104	11100	-27.93	20230418	4235	88.90	20231101	2.82	N	005160	1000	542 억	2319936	N	N	27	N	N
126	20240408	120154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8020	-340	5	-4.07	5233337240	650378	70.51	8350	8360	7900	10860	5860	8360	8046.61	4.28	254150	9233	8796	8533	8096	7833	8665	7965	542	2500	1000	5350	10	1	54244482	4350	-85.32	1.09	12	1.20	-94.00	7367.00	11100	20230418	-27.75	4235	20231101	89.37	10500	-23.62	20240326	4550	76.26	20240104	11100	-27.75	20230418	4235	89.37	20231101	2.82	N	005160	1000	542 억	2319936	N	N	27	N	N
127	20240408	110155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7990	-370	5	-4.43	4097531440	509348	55.22	8350	8360	7900	10860	5860	8360	8044.66	4.28	218090	9233	8796	8533	8096	7833	8665	7965	542	2500	1000	5350	10	1	54244482	4334	-85.00	1.08	12	0.94	-94.00	7367.00	11100	20230418	-28.02	4235	20231101	88.67	10500	-23.90	20240326	4550	75.60	20240104	11100	-28.02	20230418	4235	88.67	20231101	2.82	N	005160	1000	542 억	2319936	N	N	27	N	N
128	20240408	100154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8020	-340	5	-4.07	3060553850	379589	41.15	8350	8360	7900	10860	5860	8360	8062.81	4.28	191557	9233	8796	8533	8096	7833	8665	7965	542	2500	1000	5350	10	1	54244482	4350	-85.32	1.09	12	0.70	-94.00	7367.00	11100	20230418	-27.75	4235	20231101	89.37	10500	-23.62	20240326	4550	76.26	20240104	11100	-27.75	20230418	4235	89.37	20231101	2.82	N	005160	1000	542 억	2319936	N	N	27	N	N
129	20240408	090155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8170	-190	5	-2.27	243887190	29858	3.24	8350	8360	7900	10860	5860	8360	8168.23	4.28	7159	9233	8796	8533	8096	7833	8665	7965	542	2500	1000	5350	10	1	54244482	4432	-86.91	1.11	12	0.06	-94.00	7367.00	11100	20230418	-26.40	4235	20231101	92.92	10500	-22.19	20240326	4550	79.56	20240104	11100	-26.40	20230418	4235	92.92	20231101	2.82	N	005160	1000	542 억	2319936	N	N	27	N	N
130	20240405	160155	57	100.00	KOSDAQ	금속	N	N	N	N		N	8360	-710	5	-7.83	7813016400	918812	102.86	8810	8970	8270	11790	6350	9070	8503.43	4.15	70174	9663	9366	9053	8756	8443	9210	8600	542	2720	1000	5800	10	1	54244482	4535	-88.94	1.13	12	1.69	-94.00	7367.00	11100	20230418	-24.68	4235	20231101	97.40	10500	-20.38	20240326	4550	83.74	20240104	11100	-24.68	20230418	4235	97.40	20231101	2.88	N	005160	1000	542 억	2250273	N	N	27	N	N
131	20240405	150154	57	100.00	KOSDAQ	금속	N	N	N	N		N	8380	-690	5	-7.61	7423294830	872277	97.65	8810	8970	8270	11790	6350	9070	8510.25	4.15	54104	9663	9366	9053	8756	8443	9210	8600	542	2720	1000	5800	10	1	54244482	4546	-89.15	1.14	12	1.61	-94.00	7367.00	11100	20230418	-24.50	4235	20231101	97.87	10500	-20.19	20240326	4550	84.18	20240104	11100	-24.50	20230418	4235	97.87	20231101	2.88	N	005160	1000	542 억	2250273	N	N	11	N	N
132	20240405	140155	57	100.00	KOSDAQ	금속	N	N	N	N		N	8310	-760	5	-8.38	6595689880	773349	86.58	8810	8970	8270	11790	6350	9070	8528.74	4.15	-1451	9663	9366	9053	8756	8443	9210	8600	542	2720	1000	5800	10	1	54244482	4508	-88.40	1.13	12	1.43	-94.00	7367.00	11100	20230418	-25.14	4235	20231101	96.22	10500	-20.86	20240326	4550	82.64	20240104	11100	-25.14	20230418	4235	96.22	20231101	2.88	N	005160	1000	542 억	2250273	N	N	11	N	N
133	20240405	130153	57	100.00	KOSDAQ	금속	N	N	N	N		N	8380	-690	5	-7.61	5987153000	700203	78.39	8810	8970	8280	11790	6350	9070	8550.60	4.15	2407	9663	9366	9053	8756	8443	9210	8600	542	2720	1000	5800	10	1	54244482	4546	-89.15	1.14	12	1.29	-94.00	7367.00	11100	20230418	-24.50	4235	20231101	97.87	10500	-20.19	20240326	4550	84.18	20240104	11100	-24.50	20230418	4235	97.87	20231101	2.88	N	005160	1000	542 억	2250273	N	N	11	N	N
134	20240405	120154	57	100.00	KOSDAQ	금속	N	N	N	N		N	8370	-700	5	-7.72	5349702530	623847	69.84	8810	8970	8280	11790	6350	9070	8575.34	4.15	5682	9663	9366	9053	8756	8443	9210	8600	542	2720	1000	5800	10	1	54244482	4540	-89.04	1.14	12	1.15	-94.00	7367.00	11100	20230418	-24.59	4235	20231101	97.64	10500	-20.29	20240326	4550	83.96	20240104	11100	-24.59	20230418	4235	97.64	20231101	2.88	N	005160	1000	542 억	2250273	N	N	11	N	N
135	20240405	110155	57	100.00	KOSDAQ	금속	N	N	N	N		N	8430	-640	5	-7.06	4529373560	525653	58.85	8810	8970	8300	11790	6350	9070	8616.66	4.15	-5261	9663	9366	9053	8756	8443	9210	8600	542	2720	1000	5800	10	1	54244482	4573	-89.68	1.14	12	0.97	-94.00	7367.00	11100	20230418	-24.05	4235	20231101	99.06	10500	-19.71	20240326	4550	85.27	20240104	11100	-24.05	20230418	4235	99.06	20231101	2.88	N	005160	1000	542 억	2250273	N	N	11	N	N
136	20240405	100147	57	100.00	KOSDAQ	금속	N	N	N	N		N	8640	-430	5	-4.74	2883043200	331430	37.10	8810	8970	8530	11790	6350	9070	8698.80	4.15	-585	9663	9366	9053	8756	8443	9210	8600	542	2720	1000	5800	10	1	54244482	4687	-91.91	1.17	12	0.61	-94.00	7367.00	11100	20230418	-22.16	4235	20231101	104.01	10500	-17.71	20240326	4550	89.89	20240104	11100	-22.16	20230418	4235	104.01	20231101	2.88	N	005160	1000	542 억	2250273	N	N	11	N	N
137	20240405	090154	57	100.00	KOSDAQ	금속	N	N	N	N		N	8810	-260	5	-2.87	208969810	23757	2.66	8810	8970	8750	11790	6350	9070	8796.12	4.15	5280	9663	9366	9053	8756	8443	9210	8600	542	2720	1000	5800	10	1	54244482	4779	-93.72	1.20	12	0.04	-94.00	7367.00	11100	20230418	-20.63	4235	20231101	108.03	10500	-16.10	20240326	4550	93.63	20240104	11100	-20.63	20230418	4235	108.03	20231101	2.88	N	005160	1000	542 억	2250273	N	N	11	N	N
138	20240404	160153	57	100.00	KOSDAQ	금속	N	N	N	N		N	9070	-370	5	-3.92	8019929740	889532	126.86	9350	9350	8740	12270	6610	9440	9015.85	4.38	-123423	10000	9720	9210	8930	8420	9860	9070	542	2830	1000	6040	10	1	54244482	4920	-96.49	1.23	12	1.64	-94.00	7367.00	11100	20230418	-18.29	4235	20231101	114.17	10500	-13.62	20240326	4550	99.34	20240104	11100	-18.29	20230418	4235	114.17	20231101	2.81	N	005160	1000	542 억	2374306	N	N	11	N	N
139	20240404	150154	57	100.00	KOSDAQ	금속	N	N	N	N		N	9110	-330	5	-3.50	7377318070	818678	116.76	9350	9350	8740	12270	6610	9440	9011.26	4.38	-116877	10000	9720	9210	8930	8420	9860	9070	542	2830	1000	6040	10	1	54244482	4942	-96.91	1.24	12	1.51	-94.00	7367.00	11100	20230418	-17.93	4235	20231101	115.11	10500	-13.24	20240326	4550	100.22	20240104	11100	-17.93	20230418	4235	115.11	20231101	2.81	N	005160	1000	542 억	2374306	N	N	0	N	N
140	20240404	140153	57	100.00	KOSDAQ	금속	N	N	N	N		N	9040	-400	5	-4.24	6047565180	671524	95.77	9350	9350	8740	12270	6610	9440	9005.73	4.38	-114224	10000	9720	9210	8930	8420	9860	9070	542	2830	1000	6040	10	1	54244482	4904	-96.17	1.23	12	1.24	-94.00	7367.00	11100	20230418	-18.56	4235	20231101	113.46	10500	-13.90	20240326	4550	98.68	20240104	11100	-18.56	20230418	4235	113.46	20231101	2.81	N	005160	1000	542 억	2374306	N	N	0	N	N
141	20240404	130151	57	100.00	KOSDAQ	금속	N	N	N	N		N	8900	-540	5	-5.72	5635352200	625714	89.24	9350	9350	8740	12270	6610	9440	9006.27	4.38	-112213	10000	9720	9210	8930	8420	9860	9070	542	2830	1000	6040	10	1	54244482	4828	-94.68	1.21	12	1.15	-94.00	7367.00	11100	20230418	-19.82	4235	20231101	110.15	10500	-15.24	20240326	4550	95.60	20240104	11100	-19.82	20230418	4235	110.15	20231101	2.81	N	005160	1000	542 억	2374306	N	N	0	N	N
142	20240404	120152	57	100.00	KOSDAQ	금속	N	N	N	N		N	8890	-550	5	-5.83	5311951250	589334	84.05	9350	9350	8740	12270	6610	9440	9013.48	4.38	-99510	10000	9720	9210	8930	8420	9860	9070	542	2830	1000	6040	10	1	54244482	4822	-94.57	1.21	12	1.09	-94.00	7367.00	11100	20230418	-19.91	4235	20231101	109.92	10500	-15.33	20240326	4550	95.38	20240104	11100	-19.91	20230418	4235	109.92	20231101	2.81	N	005160	1000	542 억	2374306	N	N	0	N	N
143	20240404	110153	57	100.00	KOSDAQ	금속	N	N	N	N		N	9010	-430	5	-4.56	4589421820	508290	72.49	9350	9350	8740	12270	6610	9440	9029.14	4.38	-78767	10000	9720	9210	8930	8420	9860	9070	542	2830	1000	6040	10	1	54244482	4887	-95.85	1.22	12	0.94	-94.00	7367.00	11100	20230418	-18.83	4235	20231101	112.75	10500	-14.19	20240326	4550	98.02	20240104	11100	-18.83	20230418	4235	112.75	20231101	2.81	N	005160	1000	542 억	2374306	N	N	0	N	N
144	20240404	100153	57	100.00	KOSDAQ	금속	N	N	N	N		N	9130	-310	5	-3.28	2549439510	279874	39.91	9350	9350	8940	12270	6610	9440	9109.24	4.38	-57074	10000	9720	9210	8930	8420	9860	9070	542	2830	1000	6040	10	1	54244482	4953	-97.13	1.24	12	0.52	-94.00	7367.00	11100	20230418	-17.75	4235	20231101	115.58	10500	-13.05	20240326	4550	100.66	20240104	11100	-17.75	20230418	4235	115.58	20231101	2.81	N	005160	1000	542 억	2374306	N	N	0	N	N
145	20240404	090153	57	100.00	KOSDAQ	금속	N	N	N	N		N	9300	-140	5	-1.48	140637030	15139	2.16	9350	9350	9200	12270	6610	9440	9289.72	4.38	1106	10000	9720	9210	8930	8420	9860	9070	542	2830	1000	6040	10	1	54244482	5045	-98.94	1.26	12	0.03	-94.00	7367.00	11100	20230418	-16.22	4235	20231101	119.60	10500	-11.43	20240326	4550	104.40	20240104	11100	-16.22	20230418	4235	119.60	20231101	2.81	N	005160	1000	542 억	2374306	N	N	0	N	N
146	20240403	160153	57	100.00	KOSDAQ	금속	N	N	N	N		N	9440	300	2	3.28	6436976890	695105	96.96	8970	9490	8700	11880	6400	9140	9260.22	4.38	4026	9586	9362	9116	8892	8646	9475	9005	542	2740	1000	5840	10	1	54244482	5121	-100.43	1.28	12	1.28	-94.00	7367.00	11100	20230418	-14.95	4235	20231101	122.90	10500	-10.10	20240326	4550	107.47	20240104	11100	-14.95	20230418	4235	122.90	20231101	2.71	N	005160	1000	542 억	2373411	N	N	79	N	N
147	20240403	150152	57	100.00	KOSDAQ	금속	N	N	N	N		N	9430	290	2	3.17	6108944090	660330	92.11	8970	9490	8700	11880	6400	9140	9251.36	4.38	7655	9586	9362	9116	8892	8646	9475	9005	542	2740	1000	5840	10	1	54244482	5115	-100.32	1.28	12	1.22	-94.00	7367.00	11100	20230418	-15.05	4235	20231101	122.67	10500	-10.19	20240326	4550	107.25	20240104	11100	-15.05	20230418	4235	122.67	20231101	2.71	N	005160	1000	542 억	2373411	N	N	79	N	N
148	20240403	140152	57	100.00	KOSDAQ	금속	N	N	N	N		N	9390	250	2	2.74	5614690830	607580	84.75	8970	9490	8700	11880	6400	9140	9241.08	4.38	2683	9586	9362	9116	8892	8646	9475	9005	542	2740	1000	5840	10	1	54244482	5094	-99.89	1.27	12	1.12	-94.00	7367.00	11100	20230418	-15.41	4235	20231101	121.72	10500	-10.57	20240326	4550	106.37	20240104	11100	-15.41	20230418	4235	121.72	20231101	2.71	N	005160	1000	542 억	2373411	N	N	79	N	N
149	20240403	130152	57	100.00	KOSDAQ	금속	N	N	N	N		N	9400	260	2	2.84	4925975440	534666	74.58	8970	9470	8700	11880	6400	9140	9213.19	4.38	-9085	9586	9362	9116	8892	8646	9475	9005	542	2740	1000	5840	10	1	54244482	5099	-100.00	1.28	12	0.99	-94.00	7367.00	11100	20230418	-15.32	4235	20231101	121.96	10500	-10.48	20240326	4550	106.59	20240104	11100	-15.32	20230418	4235	121.96	20231101	2.71	N	005160	1000	542 억	2373411	N	N	79	N	N
150	20240403	120153	57	100.00	KOSDAQ	금속	N	N	N	N		N	9260	120	2	1.31	4442637070	483060	67.38	8970	9470	8700	11880	6400	9140	9196.87	4.38	-27125	9586	9362	9116	8892	8646	9475	9005	542	2740	1000	5840	10	1	54244482	5023	-98.51	1.26	12	0.89	-94.00	7367.00	11100	20230418	-16.58	4235	20231101	118.65	10500	-11.81	20240326	4550	103.52	20240104	11100	-16.58	20230418	4235	118.65	20231101	2.71	N	005160	1000	542 억	2373411	N	N	79	N	N
151	20240403	110152	57	100.00	KOSDAQ	금속	N	N	N	N		N	9350	210	2	2.30	3950404650	429962	59.98	8970	9470	8700	11880	6400	9140	9187.81	4.38	-20414	9586	9362	9116	8892	8646	9475	9005	542	2740	1000	5840	10	1	54244482	5072	-99.47	1.27	12	0.79	-94.00	7367.00	11100	20230418	-15.77	4235	20231101	120.78	10500	-10.95	20240326	4550	105.49	20240104	11100	-15.77	20230418	4235	120.78	20231101	2.71	N	005160	1000	542 억	2373411	N	N	79	N	N
152	20240403	100152	57	100.00	KOSDAQ	금속	N	N	N	N		N	9360	220	2	2.41	2735266870	300627	41.93	8970	9390	8700	11880	6400	9140	9098.53	4.38	12419	9586	9362	9116	8892	8646	9475	9005	542	2740	1000	5840	10	1	54244482	5077	-99.57	1.27	12	0.55	-94.00	7367.00	11100	20230418	-15.68	4235	20231101	121.02	10500	-10.86	20240326	4550	105.71	20240104	11100	-15.68	20230418	4235	121.02	20231101	2.71	N	005160	1000	542 억	2373411	N	N	79	N	N
153	20240403	090152	57	100.00	KOSDAQ	금속	N	N	N	N		N	8980	-160	5	-1.75	148157910	16502	2.30	8970	9050	8970	11880	6400	9140	8977.67	4.38	-5492	9586	9362	9116	8892	8646	9475	9005	542	2740	1000	5840	10	1	54244482	4871	-95.53	1.22	12	0.03	-94.00	7367.00	11100	20230418	-19.10	4235	20231101	112.04	10500	-14.48	20240326	4550	97.36	20240104	11100	-19.10	20230418	4235	112.04	20231101	2.71	N	005160	1000	542 억	2373411	N	N	79	N	N
154	20240402	160150	57	100.00	KOSDAQ	금속	N	N	N	N		N	9140	280	2	3.16	6498531460	712306	115.04	8950	9340	8870	11510	6210	8860	9123.20	4.55	-93886	9293	9076	8943	8726	8593	9010	8660	542	2650	1000	5670	10	1	54244482	4958	-97.23	1.24	12	1.31	-94.00	7367.00	11100	20230418	-17.66	4235	20231101	115.82	10500	-12.95	20240326	4550	100.88	20240104	11100	-17.66	20230418	4235	115.82	20231101	2.75	N	005160	1000	542 억	2470328	N	N	79	N	N
155	20240402	150151	57	100.00	KOSDAQ	금속	N	N	N	N		N	9220	360	2	4.06	6099348620	668762	108.00	8950	9340	8870	11510	6210	8860	9120.36	4.55	-90490	9293	9076	8943	8726	8593	9010	8660	542	2650	1000	5670	10	1	54244482	5001	-98.09	1.25	12	1.23	-94.00	7367.00	11100	20230418	-16.94	4235	20231101	117.71	10500	-12.19	20240326	4550	102.64	20240104	11100	-16.94	20230418	4235	117.71	20231101	2.75	N	005160	1000	542 억	2470328	N	N	27	N	N
156	20240402	140153	57	100.00	KOSDAQ	금속	N	N	N	N		N	9160	300	2	3.39	5636146030	618190	99.84	8950	9340	8870	11510	6210	8860	9117.17	4.55	-92006	9293	9076	8943	8726	8593	9010	8660	542	2650	1000	5670	10	1	54244482	4969	-97.45	1.24	12	1.14	-94.00	7367.00	11100	20230418	-17.48	4235	20231101	116.29	10500	-12.76	20240326	4550	101.32	20240104	11100	-17.48	20230418	4235	116.29	20231101	2.75	N	005160	1000	542 억	2470328	N	N	27	N	N
157	20240402	130151	57	100.00	KOSDAQ	금속	N	N	N	N		N	9270	410	2	4.63	5138580390	564061	91.09	8950	9340	8870	11510	6210	8860	9109.97	4.55	-98427	9293	9076	8943	8726	8593	9010	8660	542	2650	1000	5670	10	1	54244482	5028	-98.62	1.26	12	1.04	-94.00	7367.00	11100	20230418	-16.49	4235	20231101	118.89	10500	-11.71	20240326	4550	103.74	20240104	11100	-16.49	20230418	4235	118.89	20231101	2.75	N	005160	1000	542 억	2470328	N	N	27	N	N
158	20240402	120151	57	100.00	KOSDAQ	금속	N	N	N	N		N	9140	280	2	3.16	4597687720	505235	81.59	8950	9340	8870	11510	6210	8860	9100.10	4.55	-109568	9293	9076	8943	8726	8593	9010	8660	542	2650	1000	5670	10	1	54244482	4958	-97.23	1.24	12	0.93	-94.00	7367.00	11100	20230418	-17.66	4235	20231101	115.82	10500	-12.95	20240326	4550	100.88	20240104	11100	-17.66	20230418	4235	115.82	20231101	2.75	N	005160	1000	542 억	2470328	N	N	27	N	N
159	20240402	110151	57	100.00	KOSDAQ	금속	N	N	N	N		N	9210	350	2	3.95	4219231820	463700	74.89	8950	9340	8870	11510	6210	8860	9099.06	4.55	-101750	9293	9076	8943	8726	8593	9010	8660	542	2650	1000	5670	10	1	54244482	4996	-97.98	1.25	12	0.85	-94.00	7367.00	11100	20230418	-17.03	4235	20231101	117.47	10500	-12.29	20240326	4550	102.42	20240104	11100	-17.03	20230418	4235	117.47	20231101	2.75	N	005160	1000	542 억	2470328	N	N	27	N	N
160	20240402	100151	57	100.00	KOSDAQ	금속	N	N	N	N		N	9190	330	2	3.72	2859819360	315844	51.01	8950	9340	8870	11510	6210	8860	9054.53	4.55	-79631	9293	9076	8943	8726	8593	9010	8660	542	2650	1000	5670	10	1	54244482	4985	-97.77	1.25	12	0.58	-94.00	7367.00	11100	20230418	-17.21	4235	20231101	117.00	10500	-12.48	20240326	4550	101.98	20240104	11100	-17.21	20230418	4235	117.00	20231101	2.75	N	005160	1000	542 억	2470328	N	N	27	N	N
161	20240402	090150	57	100.00	KOSDAQ	금속	N	N	N	N		N	9090	230	2	2.60	304879120	33828	5.46	8950	9090	8910	11510	6210	8860	9012.63	4.55	8246	9293	9076	8943	8726	8593	9010	8660	542	2650	1000	5670	10	1	54244482	4931	-96.70	1.23	12	0.06	-94.00	7367.00	11100	20230418	-18.11	4235	20231101	114.64	10500	-13.43	20240326	4550	99.78	20240104	11100	-18.11	20230418	4235	114.64	20231101	2.75	N	005160	1000	542 억	2470328	N	N	27	N	N
162	20240401	160150	57	100.00	KOSDAQ	금속	N	N	N	N		N	8860	-230	5	-2.53	5405314460	607881	72.48	9060	9160	8810	11810	6370	9090	8892.12	4.63	-40159	9630	9360	9160	8890	8690	9260	8790	542	2720	1000	5810	10	1	54244482	4806	-94.26	1.20	12	1.12	-94.00	7367.00	11100	20230418	-20.18	4235	20231101	109.21	10500	-15.62	20240326	4550	94.73	20240104	11100	-20.18	20230418	4235	109.21	20231101	2.80	N	005160	1000	542 억	2510352	N	N	27	N	N
163	20240401	150151	57	100.00	KOSDAQ	금속	N	N	N	N		N	8840	-250	5	-2.75	5172488160	581597	69.34	9060	9160	8810	11810	6370	9090	8893.59	4.63	-37795	9630	9360	9160	8890	8690	9260	8790	542	2720	1000	5810	10	1	54244482	4795	-94.04	1.20	12	1.07	-94.00	7367.00	11100	20230418	-20.36	4235	20231101	108.74	10500	-15.81	20240326	4550	94.29	20240104	11100	-20.36	20230418	4235	108.74	20231101	2.80	N	005160	1000	542 억	2510352	N	N	0	N	N
164	20240401	140150	57	100.00	KOSDAQ	금속	N	N	N	N		N	8880	-210	5	-2.31	4641387400	521521	62.18	9060	9160	8810	11810	6370	9090	8899.71	4.63	-57231	9630	9360	9160	8890	8690	9260	8790	542	2720	1000	5810	10	1	54244482	4817	-94.47	1.21	12	0.96	-94.00	7367.00	11100	20230418	-20.00	4235	20231101	109.68	10500	-15.43	20240326	4550	95.16	20240104	11100	-20.00	20230418	4235	109.68	20231101	2.80	N	005160	1000	542 억	2510352	N	N	0	N	N
165	20240401	130150	57	100.00	KOSDAQ	금속	N	N	N	N		N	8870	-220	5	-2.42	3852578480	432170	51.53	9060	9160	8810	11810	6370	9090	8914.50	4.63	-66763	9630	9360	9160	8890	8690	9260	8790	542	2720	1000	5810	10	1	54244482	4811	-94.36	1.20	12	0.80	-94.00	7367.00	11100	20230418	-20.09	4235	20231101	109.45	10500	-15.52	20240326	4550	94.95	20240104	11100	-20.09	20230418	4235	109.45	20231101	2.80	N	005160	1000	542 억	2510352	N	N	0	N	N
166	20240401	120151	57	100.00	KOSDAQ	금속	N	N	N	N		N	8870	-220	5	-2.42	3376331500	378685	45.15	9060	9160	8810	11810	6370	9090	8915.94	4.63	-48968	9630	9360	9160	8890	8690	9260	8790	542	2720	1000	5810	10	1	54244482	4811	-94.36	1.20	12	0.70	-94.00	7367.00	11100	20230418	-20.09	4235	20231101	109.45	10500	-15.52	20240326	4550	94.95	20240104	11100	-20.09	20230418	4235	109.45	20231101	2.80	N	005160	1000	542 억	2510352	N	N	0	N	N
167	20240401	110151	57	100.00	KOSDAQ	금속	N	N	N	N		N	8840	-250	5	-2.75	2767042820	310359	37.00	9060	9160	8810	11810	6370	9090	8915.62	4.63	-39911	9630	9360	9160	8890	8690	9260	8790	542	2720	1000	5810	10	1	54244482	4795	-94.04	1.20	12	0.57	-94.00	7367.00	11100	20230418	-20.36	4235	20231101	108.74	10500	-15.81	20240326	4550	94.29	20240104	11100	-20.36	20230418	4235	108.74	20231101	2.80	N	005160	1000	542 억	2510352	N	N	0	N	N
168	20240401	100148	57	100.00	KOSDAQ	금속	N	N	N	N		N	8910	-180	5	-1.98	1619889060	181083	21.59	9060	9160	8840	11810	6370	9090	8945.56	4.63	-8090	9630	9360	9160	8890	8690	9260	8790	542	2720	1000	5810	10	1	54244482	4833	-94.79	1.21	12	0.33	-94.00	7367.00	11100	20230418	-19.73	4235	20231101	110.39	10500	-15.14	20240326	4550	95.82	20240104	11100	-19.73	20230418	4235	110.39	20231101	2.80	N	005160	1000	542 억	2510352	N	N	0	N	N
169	20240401	090149	57	100.00	KOSDAQ	금속	N	N	N	N		N	9090	0	3	0.00	79954780	8829	1.05	9060	9110	8990	11810	6370	9090	9055.92	4.63	-4012	9630	9360	9160	8890	8690	9260	8790	542	2720	1000	5810	10	1	54244482	4931	-96.70	1.23	12	0.02	-94.00	7367.00	11100	20230418	-18.11	4235	20231101	114.64	10500	-13.43	20240326	4550	99.78	20240104	11100	-18.11	20230418	4235	114.64	20231101	2.80	N	005160	1000	542 억	2510352	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History