KissMeData/005160/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

62 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	20240531	160208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6640	10	2	0.15	1498343700	225916	103.92	6750	6800	6550	8610	4650	6630	6632.21	5.46	-9963	6796	6712	6586	6502	6376	6755	6545	542	1980	1000	4240	10	1	54244482	3602	-70.64	0.90	12	0.42	-94.00	7367.00	10500	20240326	-36.76	4235	20231101	56.79	10500	-36.76	20240326	4550	45.93	20240104	10500	-36.76	20240326	4235	56.79	20231101	2.75	N	005160	1000	542 억	2959380	N	N	0	N	N
3	20240531	150208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6590	-40	5	-0.60	1413213160	213045	98.00	6750	6800	6550	8610	4650	6630	6633.40	5.46	-10550	6796	6712	6586	6502	6376	6755	6545	542	1980	1000	4240	10	1	54244482	3575	-70.11	0.89	12	0.39	-94.00	7367.00	10500	20240326	-37.24	4235	20231101	55.61	10500	-37.24	20240326	4550	44.84	20240104	10500	-37.24	20240326	4235	55.61	20231101	2.75	N	005160	1000	542 억	2959380	N	N	0	N	N
4	20240531	140207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6570	-60	5	-0.90	1231438010	185433	85.30	6750	6800	6550	8610	4650	6630	6640.88	5.46	-2868	6796	6712	6586	6502	6376	6755	6545	542	1980	1000	4240	10	1	54244482	3564	-69.89	0.89	12	0.34	-94.00	7367.00	10500	20240326	-37.43	4235	20231101	55.14	10500	-37.43	20240326	4550	44.40	20240104	10500	-37.43	20240326	4235	55.14	20231101	2.75	N	005160	1000	542 억	2959380	N	N	0	N	N
5	20240531	130208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6560	-70	5	-1.06	1116245910	167932	77.25	6750	6800	6550	8610	4650	6630	6647.01	5.46	3567	6796	6712	6586	6502	6376	6755	6545	542	1980	1000	4240	10	1	54244482	3558	-69.79	0.89	12	0.31	-94.00	7367.00	10500	20240326	-37.52	4235	20231101	54.90	10500	-37.52	20240326	4550	44.18	20240104	10500	-37.52	20240326	4235	54.90	20231101	2.75	N	005160	1000	542 억	2959380	N	N	0	N	N
6	20240531	120209	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6600	-30	5	-0.45	951715800	142867	65.72	6750	6800	6560	8610	4650	6630	6661.55	5.46	6669	6796	6712	6586	6502	6376	6755	6545	542	1980	1000	4240	10	1	54244482	3580	-70.21	0.90	12	0.26	-94.00	7367.00	10500	20240326	-37.14	4235	20231101	55.84	10500	-37.14	20240326	4550	45.05	20240104	10500	-37.14	20240326	4235	55.84	20231101	2.75	N	005160	1000	542 억	2959380	N	N	0	N	N
7	20240531	110208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6590	-40	5	-0.60	835118350	125159	57.58	6750	6800	6570	8610	4650	6630	6672.46	5.46	-2922	6796	6712	6586	6502	6376	6755	6545	542	1980	1000	4240	10	1	54244482	3575	-70.11	0.89	12	0.23	-94.00	7367.00	10500	20240326	-37.24	4235	20231101	55.61	10500	-37.24	20240326	4550	44.84	20240104	10500	-37.24	20240326	4235	55.61	20231101	2.75	N	005160	1000	542 억	2959380	N	N	0	N	N
8	20240531	100208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6640	10	2	0.15	594766240	88847	40.87	6750	6800	6630	8610	4650	6630	6694.27	5.46	-1150	6796	6712	6586	6502	6376	6755	6545	542	1980	1000	4240	10	1	54244482	3602	-70.64	0.90	12	0.16	-94.00	7367.00	10500	20240326	-36.76	4235	20231101	56.79	10500	-36.76	20240326	4550	45.93	20240104	10500	-36.76	20240326	4235	56.79	20231101	2.75	N	005160	1000	542 억	2959380	N	N	0	N	N
9	20240531	090208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6670	40	2	0.60	77995480	11595	5.33	6750	6790	6670	8610	4650	6630	6726.65	5.46	-4698	6796	6712	6586	6502	6376	6755	6545	542	1980	1000	4240	10	1	54244482	3618	-70.96	0.91	12	0.02	-94.00	7367.00	10500	20240326	-36.48	4235	20231101	57.50	10500	-36.48	20240326	4550	46.59	20240104	10500	-36.48	20240326	4235	57.50	20231101	2.75	N	005160	1000	542 억	2959380	N	N	0	N	N
10	20240530	160207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6630	60	2	0.91	1423417420	215760	39.44	6460	6670	6460	8540	4600	6570	6597.21	5.45	3639	6916	6742	6626	6452	6336	6685	6395	542	1970	1000	4200	10	1	54244482	3596	-70.53	0.90	12	0.40	-94.00	7367.00	10500	20240326	-36.86	4235	20231101	56.55	10500	-36.86	20240326	4550	45.71	20240104	10500	-36.86	20240326	4235	56.55	20231101	2.73	N	005160	1000	542 억	2955569	N	N	0	N	N
11	20240530	150207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6640	70	2	1.07	1275193130	193392	35.35	6460	6670	6460	8540	4600	6570	6593.85	5.45	7948	6916	6742	6626	6452	6336	6685	6395	542	1970	1000	4200	10	1	54244482	3602	-70.64	0.90	12	0.36	-94.00	7367.00	10500	20240326	-36.76	4235	20231101	56.79	10500	-36.76	20240326	4550	45.93	20240104	10500	-36.76	20240326	4235	56.79	20231101	2.73	N	005160	1000	542 억	2955569	N	N	0	N	N
12	20240530	140208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6580	10	2	0.15	1139588270	172854	31.60	6460	6670	6460	8540	4600	6570	6592.80	5.45	3695	6916	6742	6626	6452	6336	6685	6395	542	1970	1000	4200	10	1	54244482	3569	-70.00	0.89	12	0.32	-94.00	7367.00	10500	20240326	-37.33	4235	20231101	55.37	10500	-37.33	20240326	4550	44.62	20240104	10500	-37.33	20240326	4235	55.37	20231101	2.73	N	005160	1000	542 억	2955569	N	N	0	N	N
13	20240530	130208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6590	20	2	0.30	1030439400	156318	28.58	6460	6670	6460	8540	4600	6570	6591.97	5.45	5284	6916	6742	6626	6452	6336	6685	6395	542	1970	1000	4200	10	1	54244482	3575	-70.11	0.89	12	0.29	-94.00	7367.00	10500	20240326	-37.24	4235	20231101	55.61	10500	-37.24	20240326	4550	44.84	20240104	10500	-37.24	20240326	4235	55.61	20231101	2.73	N	005160	1000	542 억	2955569	N	N	0	N	N
14	20240530	120207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6600	30	2	0.46	963325900	146175	26.72	6460	6670	6460	8540	4600	6570	6590.25	5.45	5931	6916	6742	6626	6452	6336	6685	6395	542	1970	1000	4200	10	1	54244482	3580	-70.21	0.90	12	0.27	-94.00	7367.00	10500	20240326	-37.14	4235	20231101	55.84	10500	-37.14	20240326	4550	45.05	20240104	10500	-37.14	20240326	4235	55.84	20231101	2.73	N	005160	1000	542 억	2955569	N	N	0	N	N
15	20240530	110207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6570	0	3	0.00	842502340	127786	23.36	6460	6670	6460	8540	4600	6570	6593.10	5.45	2880	6916	6742	6626	6452	6336	6685	6395	542	1970	1000	4200	10	1	54244482	3564	-69.89	0.89	12	0.24	-94.00	7367.00	10500	20240326	-37.43	4235	20231101	55.14	10500	-37.43	20240326	4550	44.40	20240104	10500	-37.43	20240326	4235	55.14	20231101	2.73	N	005160	1000	542 억	2955569	N	N	0	N	N
16	20240530	100207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6570	0	3	0.00	653286350	99162	18.13	6460	6670	6460	8540	4600	6570	6588.10	5.45	-2528	6916	6742	6626	6452	6336	6685	6395	542	1970	1000	4200	10	1	54244482	3564	-69.89	0.89	12	0.18	-94.00	7367.00	10500	20240326	-37.43	4235	20231101	55.14	10500	-37.43	20240326	4550	44.40	20240104	10500	-37.43	20240326	4235	55.14	20231101	2.73	N	005160	1000	542 억	2955569	N	N	0	N	N
17	20240530	090208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6580	10	2	0.15	66541110	10236	1.87	6460	6580	6460	8540	4600	6570	6499.50	5.45	4107	6916	6742	6626	6452	6336	6685	6395	542	1970	1000	4200	10	1	54244482	3569	-70.00	0.89	12	0.02	-94.00	7367.00	10500	20240326	-37.33	4235	20231101	55.37	10500	-37.33	20240326	4550	44.62	20240104	10500	-37.33	20240326	4235	55.37	20231101	2.73	N	005160	1000	542 억	2955569	N	N	0	N	N
18	20240529	160206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6570	-230	5	-3.38	3600817610	542261	116.23	6800	6800	6510	8840	4760	6800	6640.43	5.05	113760	7286	7042	6886	6642	6486	6965	6565	542	2040	1000	4350	10	1	54244482	3564	-69.89	0.89	12	1.00	-94.00	7367.00	10500	20240326	-37.43	4235	20231101	55.14	10500	-37.43	20240326	4550	44.40	20240104	10500	-37.43	20240326	4235	55.14	20231101	2.67	N	005160	1000	542 억	2740022	N	N	5	N	N
19	20240529	150207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6560	-240	5	-3.53	3086939800	463627	99.38	6800	6800	6520	8840	4760	6800	6658.24	5.05	71325	7286	7042	6886	6642	6486	6965	6565	542	2040	1000	4350	10	1	54244482	3558	-69.79	0.89	12	0.85	-94.00	7367.00	10500	20240326	-37.52	4235	20231101	54.90	10500	-37.52	20240326	4550	44.18	20240104	10500	-37.52	20240326	4235	54.90	20231101	2.67	N	005160	1000	542 억	2740022	N	N	5	N	N
20	20240529	140207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6590	-210	5	-3.09	2323992130	347759	74.54	6800	6800	6590	8840	4760	6800	6682.77	5.05	35447	7286	7042	6886	6642	6486	6965	6565	542	2040	1000	4350	10	1	54244482	3575	-70.11	0.89	12	0.64	-94.00	7367.00	10500	20240326	-37.24	4235	20231101	55.61	10500	-37.24	20240326	4550	44.84	20240104	10500	-37.24	20240326	4235	55.61	20231101	2.67	N	005160	1000	542 억	2740022	N	N	5	N	N
21	20240529	130207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6650	-150	5	-2.21	1816066410	271083	58.11	6800	6800	6620	8840	4760	6800	6699.30	5.05	31300	7286	7042	6886	6642	6486	6965	6565	542	2040	1000	4350	10	1	54244482	3607	-70.74	0.90	12	0.50	-94.00	7367.00	10500	20240326	-36.67	4235	20231101	57.02	10500	-36.67	20240326	4550	46.15	20240104	10500	-36.67	20240326	4235	57.02	20231101	2.67	N	005160	1000	542 억	2740022	N	N	5	N	N
22	20240529	120208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6680	-120	5	-1.76	1209131440	179960	38.57	6800	6800	6670	8840	4760	6800	6718.89	5.05	9217	7286	7042	6886	6642	6486	6965	6565	542	2040	1000	4350	10	1	54244482	3624	-71.06	0.91	12	0.33	-94.00	7367.00	10500	20240326	-36.38	4235	20231101	57.73	10500	-36.38	20240326	4550	46.81	20240104	10500	-36.38	20240326	4235	57.73	20231101	2.67	N	005160	1000	542 억	2740022	N	N	5	N	N
23	20240529	110206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6710	-90	5	-1.32	765563800	113761	24.38	6800	6800	6690	8840	4760	6800	6729.58	5.05	15167	7286	7042	6886	6642	6486	6965	6565	542	2040	1000	4350	10	1	54244482	3640	-71.38	0.91	12	0.21	-94.00	7367.00	10500	20240326	-36.10	4235	20231101	58.44	10500	-36.10	20240326	4550	47.47	20240104	10500	-36.10	20240326	4235	58.44	20231101	2.67	N	005160	1000	542 억	2740022	N	N	5	N	N
24	20240529	100205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6750	-50	5	-0.74	446276760	66205	14.19	6800	6800	6690	8840	4760	6800	6740.83	5.05	17983	7286	7042	6886	6642	6486	6965	6565	542	2040	1000	4350	10	1	54244482	3662	-71.81	0.92	12	0.12	-94.00	7367.00	10500	20240326	-35.71	4235	20231101	59.39	10500	-35.71	20240326	4550	48.35	20240104	10500	-35.71	20240326	4235	59.39	20231101	2.67	N	005160	1000	542 억	2740022	N	N	5	N	N
25	20240529	090206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6720	-80	5	-1.18	69766030	10341	2.22	6800	6800	6700	8840	4760	6800	6746.55	5.05	-574	7286	7042	6886	6642	6486	6965	6565	542	2040	1000	4350	10	1	54244482	3645	-71.49	0.91	12	0.02	-94.00	7367.00	10500	20240326	-36.00	4235	20231101	58.68	10500	-36.00	20240326	4550	47.69	20240104	10500	-36.00	20240326	4235	58.68	20231101	2.67	N	005160	1000	542 억	2740022	N	N	5	N	N
26	20240528	160206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6800	-250	5	-3.55	3183834700	465340	79.49	7130	7130	6730	9160	4940	7050	6842.07	5.02	14667	7410	7230	6950	6770	6490	7320	6860	542	2110	1000	4510	10	1	54244482	3689	-72.34	0.92	12	0.86	-94.00	7367.00	10500	20240326	-35.24	4235	20231101	60.57	10500	-35.24	20240326	4550	49.45	20240104	10500	-35.24	20240326	4235	60.57	20231101	2.74	N	005160	1000	542 억	2725415	N	N	5	N	N
27	20240528	150206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6790	-260	5	-3.69	3054404890	446315	76.24	7130	7130	6730	9160	4940	7050	6843.61	5.02	17116	7410	7230	6950	6770	6490	7320	6860	542	2110	1000	4510	10	1	54244482	3683	-72.23	0.92	12	0.82	-94.00	7367.00	10500	20240326	-35.33	4235	20231101	60.33	10500	-35.33	20240326	4550	49.23	20240104	10500	-35.33	20240326	4235	60.33	20231101	2.74	N	005160	1000	542 억	2725415	N	N	27	N	N
28	20240528	140208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6830	-220	5	-3.12	2744114710	400582	68.43	7130	7130	6730	9160	4940	7050	6850.32	5.02	1966	7410	7230	6950	6770	6490	7320	6860	542	2110	1000	4510	10	1	54244482	3705	-72.66	0.93	12	0.74	-94.00	7367.00	10500	20240326	-34.95	4235	20231101	61.28	10500	-34.95	20240326	4550	50.11	20240104	10500	-34.95	20240326	4235	61.28	20231101	2.74	N	005160	1000	542 억	2725415	N	N	27	N	N
29	20240528	130205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6780	-270	5	-3.83	2472758410	360730	61.62	7130	7130	6730	9160	4940	7050	6854.87	5.02	-935	7410	7230	6950	6770	6490	7320	6860	542	2110	1000	4510	10	1	54244482	3678	-72.13	0.92	12	0.67	-94.00	7367.00	10500	20240326	-35.43	4235	20231101	60.09	10500	-35.43	20240326	4550	49.01	20240104	10500	-35.43	20240326	4235	60.09	20231101	2.74	N	005160	1000	542 억	2725415	N	N	27	N	N
30	20240528	120205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6780	-270	5	-3.83	1935581330	281248	48.04	7130	7130	6760	9160	4940	7050	6882.12	5.02	-15030	7410	7230	6950	6770	6490	7320	6860	542	2110	1000	4510	10	1	54244482	3678	-72.13	0.92	12	0.52	-94.00	7367.00	10500	20240326	-35.43	4235	20231101	60.09	10500	-35.43	20240326	4550	49.01	20240104	10500	-35.43	20240326	4235	60.09	20231101	2.74	N	005160	1000	542 억	2725415	N	N	27	N	N
31	20240528	110205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6810	-240	5	-3.40	1534507230	222203	37.96	7130	7130	6780	9160	4940	7050	6905.88	5.02	-18119	7410	7230	6950	6770	6490	7320	6860	542	2110	1000	4510	10	1	54244482	3694	-72.45	0.92	12	0.41	-94.00	7367.00	10500	20240326	-35.14	4235	20231101	60.80	10500	-35.14	20240326	4550	49.67	20240104	10500	-35.14	20240326	4235	60.80	20231101	2.74	N	005160	1000	542 억	2725415	N	N	27	N	N
32	20240528	100207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6980	-70	5	-0.99	743360980	106683	18.22	7130	7130	6890	9160	4940	7050	6967.94	5.02	-35705	7410	7230	6950	6770	6490	7320	6860	542	2110	1000	4510	10	1	54244482	3786	-74.26	0.95	12	0.20	-94.00	7367.00	10500	20240326	-33.52	4235	20231101	64.82	10500	-33.52	20240326	4550	53.41	20240104	10500	-33.52	20240326	4235	64.82	20231101	2.74	N	005160	1000	542 억	2725415	N	N	27	N	N
33	20240528	090206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7030	-20	5	-0.28	93483010	13239	2.26	7130	7130	7020	9160	4940	7050	7061.18	5.02	-8694	7410	7230	6950	6770	6490	7320	6860	542	2110	1000	4510	10	1	54244482	3813	-74.79	0.95	12	0.02	-94.00	7367.00	10500	20240326	-33.05	4235	20231101	66.00	10500	-33.05	20240326	4550	54.51	20240104	10500	-33.05	20240326	4235	66.00	20231101	2.74	N	005160	1000	542 억	2725415	N	N	27	N	N
34	20240527	160203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7050	120	2	1.73	3963123430	579880	204.77	6930	7130	6670	9000	4860	6930	6833.48	4.89	69604	7196	7062	6986	6852	6776	7025	6815	542	2070	1000	4430	10	1	54244482	3824	-75.00	0.96	12	1.07	-94.00	7367.00	10500	20240326	-32.86	4235	20231101	66.47	10500	-32.86	20240326	4550	54.95	20240104	10500	-32.86	20240326	4235	66.47	20231101	2.75	N	005160	1000	542 억	2652159	N	N	27	N	N
35	20240527	150205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7080	150	2	2.16	3754253050	550306	194.33	6930	7130	6670	9000	4860	6930	6822.12	4.89	81594	7196	7062	6986	6852	6776	7025	6815	542	2070	1000	4430	10	1	54244482	3841	-75.32	0.96	12	1.01	-94.00	7367.00	10500	20240326	-32.57	4235	20231101	67.18	10500	-32.57	20240326	4550	55.60	20240104	10500	-32.57	20240326	4235	67.18	20231101	2.75	N	005160	1000	542 억	2652159	N	N	76	N	N
36	20240527	140206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6880	-50	5	-0.72	2850520600	421675	148.90	6930	6950	6670	9000	4860	6930	6759.99	4.89	130067	7196	7062	6986	6852	6776	7025	6815	542	2070	1000	4430	10	1	54244482	3732	-73.19	0.93	12	0.78	-94.00	7367.00	10500	20240326	-34.48	4235	20231101	62.46	10500	-34.48	20240326	4550	51.21	20240104	10500	-34.48	20240326	4235	62.46	20231101	2.75	N	005160	1000	542 억	2652159	N	N	76	N	N
37	20240527	130206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6810	-120	5	-1.73	2601103070	385310	136.06	6930	6950	6670	9000	4860	6930	6750.67	4.89	123261	7196	7062	6986	6852	6776	7025	6815	542	2070	1000	4430	10	1	54244482	3694	-72.45	0.92	12	0.71	-94.00	7367.00	10500	20240326	-35.14	4235	20231101	60.80	10500	-35.14	20240326	4550	49.67	20240104	10500	-35.14	20240326	4235	60.80	20231101	2.75	N	005160	1000	542 억	2652159	N	N	76	N	N
38	20240527	120206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6730	-200	5	-2.89	2384702980	353457	124.81	6930	6950	6670	9000	4860	6930	6746.79	4.89	113325	7196	7062	6986	6852	6776	7025	6815	542	2070	1000	4430	10	1	54244482	3651	-71.60	0.91	12	0.65	-94.00	7367.00	10500	20240326	-35.90	4235	20231101	58.91	10500	-35.90	20240326	4550	47.91	20240104	10500	-35.90	20240326	4235	58.91	20231101	2.75	N	005160	1000	542 억	2652159	N	N	76	N	N
39	20240527	110205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6690	-240	5	-3.46	1927012150	285288	100.74	6930	6950	6670	9000	4860	6930	6754.62	4.89	80291	7196	7062	6986	6852	6776	7025	6815	542	2070	1000	4430	10	1	54244482	3629	-71.17	0.91	12	0.53	-94.00	7367.00	10500	20240326	-36.29	4235	20231101	57.97	10500	-36.29	20240326	4550	47.03	20240104	10500	-36.29	20240326	4235	57.97	20231101	2.75	N	005160	1000	542 억	2652159	N	N	76	N	N
40	20240527	100206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6730	-200	5	-2.89	1532130650	226473	79.97	6930	6950	6670	9000	4860	6930	6765.18	4.89	69077	7196	7062	6986	6852	6776	7025	6815	542	2070	1000	4430	10	1	54244482	3651	-71.60	0.91	12	0.42	-94.00	7367.00	10500	20240326	-35.90	4235	20231101	58.91	10500	-35.90	20240326	4550	47.91	20240104	10500	-35.90	20240326	4235	58.91	20231101	2.75	N	005160	1000	542 억	2652159	N	N	76	N	N
41	20240527	090205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6890	-40	5	-0.58	42455070	6141	2.17	6930	6950	6890	9000	4860	6930	6913.36	4.89	-1428	7196	7062	6986	6852	6776	7025	6815	542	2070	1000	4430	10	1	54244482	3737	-73.30	0.94	12	0.01	-94.00	7367.00	10500	20240326	-34.38	4235	20231101	62.69	10500	-34.38	20240326	4550	51.43	20240104	10500	-34.38	20240326	4235	62.69	20231101	2.75	N	005160	1000	542 억	2652159	N	N	76	N	N
42	20240524	160158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6930	-160	5	-2.26	1932400080	276981	106.18	7020	7120	6910	9210	4970	7090	6976.75	4.74	82123	7363	7226	7073	6936	6783	7150	6860	542	2120	1000	4530	10	1	54244482	3759	-73.72	0.94	12	0.51	-94.00	7367.00	10500	20240326	-34.00	4235	20231101	63.64	10500	-34.00	20240326	4550	52.31	20240104	10500	-34.00	20240326	4235	63.64	20231101	2.72	N	005160	1000	542 억	2569693	N	N	76	N	N
43	20240524	150200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6940	-150	5	-2.12	1713896350	245475	94.10	7020	7120	6930	9210	4970	7090	6981.96	4.74	69012	7363	7226	7073	6936	6783	7150	6860	542	2120	1000	4530	10	1	54244482	3765	-73.83	0.94	12	0.45	-94.00	7367.00	10500	20240326	-33.90	4235	20231101	63.87	10500	-33.90	20240326	4550	52.53	20240104	10500	-33.90	20240326	4235	63.87	20231101	2.72	N	005160	1000	542 억	2569693	N	N	0	N	N
44	20240524	140200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6980	-110	5	-1.55	1200330600	171613	65.79	7020	7120	6950	9210	4970	7090	6994.40	4.74	34221	7363	7226	7073	6936	6783	7150	6860	542	2120	1000	4530	10	1	54244482	3786	-74.26	0.95	12	0.32	-94.00	7367.00	10500	20240326	-33.52	4235	20231101	64.82	10500	-33.52	20240326	4550	53.41	20240104	10500	-33.52	20240326	4235	64.82	20231101	2.72	N	005160	1000	542 억	2569693	N	N	0	N	N
45	20240524	130159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6990	-100	5	-1.41	954354920	136398	52.29	7020	7120	6950	9210	4970	7090	6996.84	4.74	18075	7363	7226	7073	6936	6783	7150	6860	542	2120	1000	4530	10	1	54244482	3792	-74.36	0.95	12	0.25	-94.00	7367.00	10500	20240326	-33.43	4235	20231101	65.05	10500	-33.43	20240326	4550	53.63	20240104	10500	-33.43	20240326	4235	65.05	20231101	2.72	N	005160	1000	542 억	2569693	N	N	0	N	N
46	20240524	120200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7060	-30	5	-0.42	825938830	118082	45.27	7020	7120	6950	9210	4970	7090	6994.62	4.74	20701	7363	7226	7073	6936	6783	7150	6860	542	2120	1000	4530	10	1	54244482	3830	-75.11	0.96	12	0.22	-94.00	7367.00	10500	20240326	-32.76	4235	20231101	66.71	10500	-32.76	20240326	4550	55.16	20240104	10500	-32.76	20240326	4235	66.71	20231101	2.72	N	005160	1000	542 억	2569693	N	N	0	N	N
47	20240524	110158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6990	-100	5	-1.41	643780720	92069	35.29	7020	7120	6950	9210	4970	7090	6992.37	4.74	16964	7363	7226	7073	6936	6783	7150	6860	542	2120	1000	4530	10	1	54244482	3792	-74.36	0.95	12	0.17	-94.00	7367.00	10500	20240326	-33.43	4235	20231101	65.05	10500	-33.43	20240326	4550	53.63	20240104	10500	-33.43	20240326	4235	65.05	20231101	2.72	N	005160	1000	542 억	2569693	N	N	0	N	N
48	20240524	100159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7010	-80	5	-1.13	412747120	59075	22.65	7020	7120	6950	9210	4970	7090	6986.83	4.74	11637	7363	7226	7073	6936	6783	7150	6860	542	2120	1000	4530	10	1	54244482	3803	-74.57	0.95	12	0.11	-94.00	7367.00	10500	20240326	-33.24	4235	20231101	65.53	10500	-33.24	20240326	4550	54.07	20240104	10500	-33.24	20240326	4235	65.53	20231101	2.72	N	005160	1000	542 억	2569693	N	N	0	N	N
49	20240524	090200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7010	-80	5	-1.13	48151080	6860	2.63	7020	7120	6990	9210	4970	7090	7019.11	4.74	-2989	7363	7226	7073	6936	6783	7150	6860	542	2120	1000	4530	10	1	54244482	3803	-74.57	0.95	12	0.01	-94.00	7367.00	10500	20240326	-33.24	4235	20231101	65.53	10500	-33.24	20240326	4550	54.07	20240104	10500	-33.24	20240326	4235	65.53	20231101	2.72	N	005160	1000	542 억	2569693	N	N	0	N	N
50	20240523	160158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7090	-40	5	-0.56	1832621850	259529	112.28	7130	7210	6920	9260	5000	7130	7061.26	4.66	40697	7370	7250	7190	7070	7010	7220	7040	542	2130	1000	4560	10	1	54244482	3846	-75.43	0.96	12	0.48	-94.00	7367.00	10500	20240326	-32.48	4235	20231101	67.41	10500	-32.48	20240326	4550	55.82	20240104	10500	-32.48	20240326	4235	67.41	20231101	2.72	N	005160	1000	542 억	2527103	N	N	24	N	N
51	20240523	150200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7130	0	3	0.00	1783760990	252655	109.30	7130	7210	6920	9260	5000	7130	7060.07	4.66	40733	7370	7250	7190	7070	7010	7220	7040	542	2130	1000	4560	10	1	54244482	3868	-75.85	0.97	12	0.47	-94.00	7367.00	10500	20240326	-32.10	4235	20231101	68.36	10500	-32.10	20240326	4550	56.70	20240104	10500	-32.10	20240326	4235	68.36	20231101	2.72	N	005160	1000	542 억	2527103	N	N	24	N	N
52	20240523	140200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7110	-20	5	-0.28	1688976030	239350	103.55	7130	7210	6920	9260	5000	7130	7056.51	4.66	40728	7370	7250	7190	7070	7010	7220	7040	542	2130	1000	4560	10	1	54244482	3857	-75.64	0.97	12	0.44	-94.00	7367.00	10500	20240326	-32.29	4235	20231101	67.89	10500	-32.29	20240326	4550	56.26	20240104	10500	-32.29	20240326	4235	67.89	20231101	2.72	N	005160	1000	542 억	2527103	N	N	24	N	N
53	20240523	130159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7030	-100	5	-1.40	1371732040	194733	84.24	7130	7210	6920	9260	5000	7130	7044.17	4.66	38700	7370	7250	7190	7070	7010	7220	7040	542	2130	1000	4560	10	1	54244482	3813	-74.79	0.95	12	0.36	-94.00	7367.00	10500	20240326	-33.05	4235	20231101	66.00	10500	-33.05	20240326	4550	54.51	20240104	10500	-33.05	20240326	4235	66.00	20231101	2.72	N	005160	1000	542 억	2527103	N	N	24	N	N
54	20240523	120158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7050	-80	5	-1.12	925857020	131341	56.82	7130	7210	6920	9260	5000	7130	7049.26	4.66	16230	7370	7250	7190	7070	7010	7220	7040	542	2130	1000	4560	10	1	54244482	3824	-75.00	0.96	12	0.24	-94.00	7367.00	10500	20240326	-32.86	4235	20231101	66.47	10500	-32.86	20240326	4550	54.95	20240104	10500	-32.86	20240326	4235	66.47	20231101	2.72	N	005160	1000	542 억	2527103	N	N	24	N	N
55	20240523	110158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7130	0	3	0.00	759268390	107836	46.65	7130	7210	6920	9260	5000	7130	7040.95	4.66	16438	7370	7250	7190	7070	7010	7220	7040	542	2130	1000	4560	10	1	54244482	3868	-75.85	0.97	12	0.20	-94.00	7367.00	10500	20240326	-32.10	4235	20231101	68.36	10500	-32.10	20240326	4550	56.70	20240104	10500	-32.10	20240326	4235	68.36	20231101	2.72	N	005160	1000	542 억	2527103	N	N	24	N	N
56	20240523	100157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7130	0	3	0.00	533107720	75998	32.88	7130	7210	6920	9260	5000	7130	7014.76	4.66	-403	7370	7250	7190	7070	7010	7220	7040	542	2130	1000	4560	10	1	54244482	3868	-75.85	0.97	12	0.14	-94.00	7367.00	10500	20240326	-32.10	4235	20231101	68.36	10500	-32.10	20240326	4550	56.70	20240104	10500	-32.10	20240326	4235	68.36	20231101	2.72	N	005160	1000	542 억	2527103	N	N	24	N	N
57	20240523	090159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7080	-50	5	-0.70	43732290	6157	2.66	7130	7210	7070	9260	5000	7130	7102.86	4.66	-4708	7370	7250	7190	7070	7010	7220	7040	542	2130	1000	4560	10	1	54244482	3841	-75.32	0.96	12	0.01	-94.00	7367.00	10500	20240326	-32.57	4235	20231101	67.18	10500	-32.57	20240326	4550	55.60	20240104	10500	-32.57	20240326	4235	67.18	20231101	2.72	N	005160	1000	542 억	2527103	N	N	24	N	N
58	20240522	160157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7130	-100	5	-1.38	1645811270	228690	126.48	7280	7310	7130	9390	5070	7230	7196.61	4.62	19826	7536	7382	7306	7152	7076	7345	7115	542	2160	1000	4620	10	1	54244482	3868	-75.85	0.97	12	0.42	-94.00	7367.00	10500	20240326	-32.10	4235	20231101	68.36	10500	-32.10	20240326	4550	56.70	20240104	10500	-32.10	20240326	4235	68.36	20231101	2.72	N	005160	1000	542 억	2507052	N	N	24	N	N
59	20240522	150159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7140	-90	5	-1.24	1554710910	215922	119.42	7280	7310	7130	9390	5070	7230	7200.17	4.62	25306	7536	7382	7306	7152	7076	7345	7115	542	2160	1000	4620	10	1	54244482	3873	-75.96	0.97	12	0.40	-94.00	7367.00	10500	20240326	-32.00	4235	20231101	68.60	10500	-32.00	20240326	4550	56.92	20240104	10500	-32.00	20240326	4235	68.60	20231101	2.72	N	005160	1000	542 억	2507052	N	N	19	N	N
60	20240522	140157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7140	-90	5	-1.24	1355715800	188046	104.00	7280	7310	7130	9390	5070	7230	7209.36	4.62	29296	7536	7382	7306	7152	7076	7345	7115	542	2160	1000	4620	10	1	54244482	3873	-75.96	0.97	12	0.35	-94.00	7367.00	10500	20240326	-32.00	4235	20231101	68.60	10500	-32.00	20240326	4550	56.92	20240104	10500	-32.00	20240326	4235	68.60	20231101	2.72	N	005160	1000	542 억	2507052	N	N	19	N	N
61	20240522	130159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7240	10	2	0.14	978271980	135402	74.89	7280	7310	7140	9390	5070	7230	7224.90	4.62	29688	7536	7382	7306	7152	7076	7345	7115	542	2160	1000	4620	10	1	54244482	3927	-77.02	0.98	12	0.25	-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	2.72	N	005160	1000	542 억	2507052	N	N	19	N	N
62	20240522	120158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7310	80	2	1.11	858541150	118949	65.79	7280	7310	7140	9390	5070	7230	7217.60	4.62	40657	7536	7382	7306	7152	7076	7345	7115	542	2160	1000	4620	10	1	54244482	3965	-77.77	0.99	12	0.22	-94.00	7367.00	10500	20240326	-30.38	4235	20231101	72.61	10500	-30.38	20240326	4550	60.66	20240104	10500	-30.38	20240326	4235	72.61	20231101	2.72	N	005160	1000	542 억	2507052	N	N	19	N	N
63	20240522	110158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7250	20	2	0.28	737543500	102260	56.56	7280	7290	7140	9390	5070	7230	7212.23	4.62	35679	7536	7382	7306	7152	7076	7345	7115	542	2160	1000	4620	10	1	54244482	3933	-77.13	0.98	12	0.19	-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	2.72	N	005160	1000	542 억	2507052	N	N	19	N	N
64	20240522	100158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7200	-30	5	-0.41	405344050	56231	31.10	7280	7280	7140	9390	5070	7230	7208.08	4.62	8506	7536	7382	7306	7152	7076	7345	7115	542	2160	1000	4620	10	1	54244482	3906	-76.60	0.98	12	0.10	-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	2.72	N	005160	1000	542 억	2507052	N	N	19	N	N
65	20240522	090158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7250	20	2	0.28	14300250	1974	1.09	7280	7280	7250	9390	5070	7230	7266.47	4.62	-168	7536	7382	7306	7152	7076	7345	7115	542	2160	1000	4620	10	1	54244482	3933	-77.13	0.98	12	0.00	-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	2.72	N	005160	1000	542 억	2507052	N	N	19	N	N
66	20240521	160157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7230	-150	5	-2.03	1290197420	177065	102.58	7460	7460	7230	9590	5170	7380	7286.73	4.72	-54072	7580	7480	7400	7300	7220	7440	7260	542	2210	1000	4720	10	1	54244482	3922	-76.91	0.98	12	0.33	-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	2562344	N	N	19	N	N
67	20240521	150158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7260	-120	5	-1.63	1181930250	162114	93.92	7460	7460	7230	9590	5170	7380	7290.74	4.72	-52667	7580	7480	7400	7300	7220	7440	7260	542	2210	1000	4720	10	1	54244482	3938	-77.23	0.99	12	0.30	-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	2562344	N	N	426	N	N
68	20240521	140157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7250	-130	5	-1.76	1056151070	144761	83.87	7460	7460	7230	9590	5170	7380	7295.83	4.72	-50396	7580	7480	7400	7300	7220	7440	7260	542	2210	1000	4720	10	1	54244482	3933	-77.13	0.98	12	0.27	-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	2562344	N	N	426	N	N
69	20240521	130159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7300	-80	5	-1.08	926843200	126920	73.53	7460	7460	7230	9590	5170	7380	7302.58	4.72	-47392	7580	7480	7400	7300	7220	7440	7260	542	2210	1000	4720	10	1	54244482	3960	-77.66	0.99	12	0.23	-94.00	7367.00	10500	20240326	-30.48	4235	20231101	72.37	10500	-30.48	20240326	4550	60.44	20240104	10500	-30.48	20240326	4235	72.37	20231101	2.70	N	005160	1000	542 억	2562344	N	N	426	N	N
70	20240521	120158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7230	-150	5	-2.03	829084970	113440	65.72	7460	7460	7230	9590	5170	7380	7308.58	4.72	-46553	7580	7480	7400	7300	7220	7440	7260	542	2210	1000	4720	10	1	54244482	3922	-76.91	0.98	12	0.21	-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	2562344	N	N	426	N	N
71	20240521	110159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7300	-80	5	-1.08	547369650	74705	43.28	7460	7460	7290	9590	5170	7380	7327.08	4.72	-28604	7580	7480	7400	7300	7220	7440	7260	542	2210	1000	4720	10	1	54244482	3960	-77.66	0.99	12	0.14	-94.00	7367.00	10500	20240326	-30.48	4235	20231101	72.37	10500	-30.48	20240326	4550	60.44	20240104	10500	-30.48	20240326	4235	72.37	20231101	2.70	N	005160	1000	542 억	2562344	N	N	426	N	N
72	20240521	100158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7290	-90	5	-1.22	389715180	53134	30.78	7460	7460	7290	9590	5170	7380	7334.57	4.72	-22993	7580	7480	7400	7300	7220	7440	7260	542	2210	1000	4720	10	1	54244482	3954	-77.55	0.99	12	0.10	-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	2562344	N	N	426	N	N
73	20240521	090156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7410	30	2	0.41	30814840	4153	2.41	7460	7460	7370	9590	5170	7380	7419.90	4.72	-1704	7580	7480	7400	7300	7220	7440	7260	542	2210	1000	4720	10	1	54244482	4020	-78.83	1.01	12	0.01	-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	2.70	N	005160	1000	542 억	2562344	N	N	426	N	N
74	20240517	160158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7440	-10	5	-0.13	1205055760	162261	85.94	7450	7630	7310	9680	5220	7450	7426.63	4.74	-13713	7756	7602	7476	7322	7196	7540	7260	542	2230	1000	4760	10	1	54244482	4036	-79.15	1.01	12	0.30	-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	2.77	N	005160	1000	542 억	2573403	N	N	15	N	N
75	20240517	150200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7460	10	2	0.13	1159191890	156107	82.68	7450	7630	7310	9680	5220	7450	7425.62	4.74	-12193	7756	7602	7476	7322	7196	7540	7260	542	2230	1000	4760	10	1	54244482	4047	-79.36	1.01	12	0.29	-94.00	7367.00	10500	20240326	-28.95	4235	20231101	76.15	10500	-28.95	20240326	4550	63.96	20240104	10500	-28.95	20240326	4235	76.15	20231101	2.77	N	005160	1000	542 억	2573403	N	N	1529	N	N
76	20240517	140156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7440	-10	5	-0.13	1090168390	146850	77.78	7450	7630	7310	9680	5220	7450	7423.69	4.74	-10590	7756	7602	7476	7322	7196	7540	7260	542	2230	1000	4760	10	1	54244482	4036	-79.15	1.01	12	0.27	-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	2.77	N	005160	1000	542 억	2573403	N	N	1529	N	N
77	20240517	130157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7420	-30	5	-0.40	1037935710	139815	74.05	7450	7630	7310	9680	5220	7450	7423.64	4.74	-7967	7756	7602	7476	7322	7196	7540	7260	542	2230	1000	4760	10	1	54244482	4025	-78.94	1.01	12	0.26	-94.00	7367.00	10500	20240326	-29.33	4235	20231101	75.21	10500	-29.33	20240326	4550	63.08	20240104	10500	-29.33	20240326	4235	75.21	20231101	2.77	N	005160	1000	542 억	2573403	N	N	1529	N	N
78	20240517	120156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7400	-50	5	-0.67	898463420	120988	64.08	7450	7630	7310	9680	5220	7450	7426.05	4.74	-7984	7756	7602	7476	7322	7196	7540	7260	542	2230	1000	4760	10	1	54244482	4014	-78.72	1.00	12	0.22	-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	2.77	N	005160	1000	542 억	2573403	N	N	1529	N	N
79	20240517	110157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7340	-110	5	-1.48	789402580	106195	56.25	7450	7630	7310	9680	5220	7450	7433.52	4.74	-8605	7756	7602	7476	7322	7196	7540	7260	542	2230	1000	4760	10	1	54244482	3982	-78.09	1.00	12	0.20	-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	2.77	N	005160	1000	542 억	2573403	N	N	1529	N	N
80	20240517	100155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7430	-20	5	-0.27	327922380	44384	23.51	7450	7460	7310	9680	5220	7450	7388.30	4.74	-6249	7756	7602	7476	7322	7196	7540	7260	542	2230	1000	4760	10	1	54244482	4030	-79.04	1.01	12	0.08	-94.00	7367.00	10500	20240326	-29.24	4235	20231101	75.44	10500	-29.24	20240326	4550	63.30	20240104	10500	-29.24	20240326	4235	75.44	20231101	2.77	N	005160	1000	542 억	2573403	N	N	1529	N	N
81	20240517	090156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7410	-40	5	-0.54	13385100	1798	0.95	7450	7450	7410	9680	5220	7450	7444.44	4.74	-341	7756	7602	7476	7322	7196	7540	7260	542	2230	1000	4760	10	1	54244482	4020	-78.83	1.01	12	0.00	-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	2.77	N	005160	1000	542 억	2573403	N	N	1529	N	N
82	20240516	160156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7450	20	2	0.27	1397412180	187288	73.44	7500	7630	7350	9650	5210	7430	7461.35	4.76	-10832	7703	7566	7433	7296	7163	7635	7365	542	2220	1000	4750	10	1	54244482	4041	-79.26	1.01	12	0.35	-94.00	7367.00	10500	20240326	-29.05	4235	20231101	75.91	10500	-29.05	20240326	4550	63.74	20240104	10500	-29.05	20240326	4235	75.91	20231101	2.79	N	005160	1000	542 억	2581563	N	N	1529	N	N
83	20240516	150155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7440	10	2	0.13	1295268760	173588	68.07	7500	7630	7350	9650	5210	7430	7461.74	4.76	-14288	7703	7566	7433	7296	7163	7635	7365	542	2220	1000	4750	10	1	54244482	4036	-79.15	1.01	12	0.32	-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	2.79	N	005160	1000	542 억	2581563	N	N	17	N	N
84	20240516	140157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7480	50	2	0.67	1214981730	162804	63.84	7500	7630	7350	9650	5210	7430	7462.85	4.76	-15278	7703	7566	7433	7296	7163	7635	7365	542	2220	1000	4750	10	1	54244482	4057	-79.57	1.02	12	0.30	-94.00	7367.00	10500	20240326	-28.76	4235	20231101	76.62	10500	-28.76	20240326	4550	64.40	20240104	10500	-28.76	20240326	4235	76.62	20231101	2.79	N	005160	1000	542 억	2581563	N	N	17	N	N
85	20240516	130157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7470	40	2	0.54	1130126460	151462	59.39	7500	7630	7350	9650	5210	7430	7461.45	4.76	-17455	7703	7566	7433	7296	7163	7635	7365	542	2220	1000	4750	10	1	54244482	4052	-79.47	1.01	12	0.28	-94.00	7367.00	10500	20240326	-28.86	4235	20231101	76.39	10500	-28.86	20240326	4550	64.18	20240104	10500	-28.86	20240326	4235	76.39	20231101	2.79	N	005160	1000	542 억	2581563	N	N	17	N	N
86	20240516	120156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7470	40	2	0.54	996070500	133482	52.34	7500	7630	7350	9650	5210	7430	7462.21	4.76	-20793	7703	7566	7433	7296	7163	7635	7365	542	2220	1000	4750	10	1	54244482	4052	-79.47	1.01	12	0.25	-94.00	7367.00	10500	20240326	-28.86	4235	20231101	76.39	10500	-28.86	20240326	4550	64.18	20240104	10500	-28.86	20240326	4235	76.39	20231101	2.79	N	005160	1000	542 억	2581563	N	N	17	N	N
87	20240516	110155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7470	40	2	0.54	908631750	121771	47.75	7500	7630	7350	9650	5210	7430	7461.81	4.76	-23261	7703	7566	7433	7296	7163	7635	7365	542	2220	1000	4750	10	1	54244482	4052	-79.47	1.01	12	0.22	-94.00	7367.00	10500	20240326	-28.86	4235	20231101	76.39	10500	-28.86	20240326	4550	64.18	20240104	10500	-28.86	20240326	4235	76.39	20231101	2.79	N	005160	1000	542 억	2581563	N	N	17	N	N
88	20240516	100156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7410	-20	5	-0.27	618933950	83003	32.55	7500	7630	7350	9650	5210	7430	7456.77	4.76	-18193	7703	7566	7433	7296	7163	7635	7365	542	2220	1000	4750	10	1	54244482	4020	-78.83	1.01	12	0.15	-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	2.79	N	005160	1000	542 억	2581563	N	N	17	N	N
89	20240516	090156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7610	180	2	2.42	99822910	13194	5.17	7500	7630	7500	9650	5210	7430	7565.78	4.76	3883	7703	7566	7433	7296	7163	7635	7365	542	2220	1000	4750	10	1	54244482	4128	-80.96	1.03	12	0.02	-94.00	7367.00	10500	20240326	-27.52	4235	20231101	79.69	10500	-27.52	20240326	4550	67.25	20240104	10500	-27.52	20240326	4235	79.69	20231101	2.79	N	005160	1000	542 억	2581563	N	N	17	N	N
90	20240514	160157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7430	160	2	2.20	1895754340	253690	100.95	7300	7570	7300	9450	5090	7270	7472.75	4.63	68315	7683	7476	7373	7166	7063	7425	7115	542	2180	1000	4650	10	1	54244482	4030	-79.04	1.01	12	0.47	-94.00	7367.00	10500	20240326	-29.24	4235	20231101	75.44	10500	-29.24	20240326	4550	63.30	20240104	10500	-29.24	20240326	4235	75.44	20231101	2.79	N	005160	1000	542 억	2512575	N	N	17	N	N
91	20240514	150157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7450	180	2	2.48	1768180310	236571	94.14	7300	7570	7300	9450	5090	7270	7474.21	4.63	70672	7683	7476	7373	7166	7063	7425	7115	542	2180	1000	4650	10	1	54244482	4041	-79.26	1.01	12	0.44	-94.00	7367.00	10500	20240326	-29.05	4235	20231101	75.91	10500	-29.05	20240326	4550	63.74	20240104	10500	-29.05	20240326	4235	75.91	20231101	2.79	N	005160	1000	542 억	2512575	N	N	9	N	N
92	20240514	140157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7510	240	2	3.30	1437920890	192181	76.47	7300	7570	7300	9450	5090	7270	7482.12	4.63	62596	7683	7476	7373	7166	7063	7425	7115	542	2180	1000	4650	10	1	54244482	4074	-79.89	1.02	12	0.35	-94.00	7367.00	10500	20240326	-28.48	4235	20231101	77.33	10500	-28.48	20240326	4550	65.05	20240104	10500	-28.48	20240326	4235	77.33	20231101	2.79	N	005160	1000	542 억	2512575	N	N	9	N	N
93	20240514	130157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7480	210	2	2.89	1208355400	161608	64.31	7300	7570	7300	9450	5090	7270	7477.08	4.63	43909	7683	7476	7373	7166	7063	7425	7115	542	2180	1000	4650	10	1	54244482	4057	-79.57	1.02	12	0.30	-94.00	7367.00	10500	20240326	-28.76	4235	20231101	76.62	10500	-28.76	20240326	4550	64.40	20240104	10500	-28.76	20240326	4235	76.62	20231101	2.79	N	005160	1000	542 억	2512575	N	N	9	N	N
94	20240514	120157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7560	290	2	3.99	1064938960	142509	56.71	7300	7570	7300	9450	5090	7270	7472.78	4.63	41310	7683	7476	7373	7166	7063	7425	7115	542	2180	1000	4650	10	1	54244482	4101	-80.43	1.03	12	0.26	-94.00	7367.00	10500	20240326	-28.00	4235	20231101	78.51	10500	-28.00	20240326	4550	66.15	20240104	10500	-28.00	20240326	4235	78.51	20231101	2.79	N	005160	1000	542 억	2512575	N	N	9	N	N
95	20240514	110156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7530	260	2	3.58	720977410	96846	38.54	7300	7530	7300	9450	5090	7270	7444.58	4.63	22310	7683	7476	7373	7166	7063	7425	7115	542	2180	1000	4650	10	1	54244482	4085	-80.11	1.02	12	0.18	-94.00	7367.00	10500	20240326	-28.29	4235	20231101	77.80	10500	-28.29	20240326	4550	65.49	20240104	10500	-28.29	20240326	4235	77.80	20231101	2.79	N	005160	1000	542 억	2512575	N	N	9	N	N
96	20240514	100156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7450	180	2	2.48	319723440	43192	17.19	7300	7470	7300	9450	5090	7270	7402.38	4.63	9104	7683	7476	7373	7166	7063	7425	7115	542	2180	1000	4650	10	1	54244482	4041	-79.26	1.01	12	0.08	-94.00	7367.00	10500	20240326	-29.05	4235	20231101	75.91	10500	-29.05	20240326	4550	63.74	20240104	10500	-29.05	20240326	4235	75.91	20231101	2.79	N	005160	1000	542 억	2512575	N	N	9	N	N
97	20240514	090157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7350	80	2	1.10	14050670	1916	0.76	7300	7350	7300	9450	5090	7270	7333.34	4.63	-703	7683	7476	7373	7166	7063	7425	7115	542	2180	1000	4650	10	1	54244482	3987	-78.19	1.00	12	0.00	-94.00	7367.00	10500	20240326	-30.00	4235	20231101	73.55	10500	-30.00	20240326	4550	61.54	20240104	10500	-30.00	20240326	4235	73.55	20231101	2.79	N	005160	1000	542 억	2512575	N	N	9	N	N
98	20240513	160157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7270	-250	5	-3.32	1817851530	247352	84.11	7480	7580	7270	9770	5270	7520	7349.51	4.66	-10910	7893	7706	7573	7386	7253	7800	7480	542	2250	1000	4810	10	1	54244482	3944	-77.34	0.99	12	0.46	-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	2.82	N	005160	1000	542 억	2526328	N	N	9	N	N
99	20240513	150157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7290	-230	5	-3.06	1681809520	228664	77.75	7480	7580	7280	9770	5270	7520	7354.94	4.66	-1551	7893	7706	7573	7386	7253	7800	7480	542	2250	1000	4810	10	1	54244482	3954	-77.55	0.99	12	0.42	-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	2.82	N	005160	1000	542 억	2526328	N	N	33	N	N
100	20240513	140156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7290	-230	5	-3.06	1551742690	210850	71.69	7480	7580	7280	9770	5270	7520	7359.46	4.66	-498	7893	7706	7573	7386	7253	7800	7480	542	2250	1000	4810	10	1	54244482	3954	-77.55	0.99	12	0.39	-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	2.82	N	005160	1000	542 억	2526328	N	N	33	N	N
101	20240513	130157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7330	-190	5	-2.53	1409009380	191301	65.05	7480	7580	7280	9770	5270	7520	7365.41	4.66	7238	7893	7706	7573	7386	7253	7800	7480	542	2250	1000	4810	10	1	54244482	3976	-77.98	0.99	12	0.35	-94.00	7367.00	10500	20240326	-30.19	4235	20231101	73.08	10500	-30.19	20240326	4550	61.10	20240104	10500	-30.19	20240326	4235	73.08	20231101	2.82	N	005160	1000	542 억	2526328	N	N	33	N	N
102	20240513	120157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7340	-180	5	-2.39	1259716710	170932	58.12	7480	7580	7280	9770	5270	7520	7369.70	4.66	5412	7893	7706	7573	7386	7253	7800	7480	542	2250	1000	4810	10	1	54244482	3982	-78.09	1.00	12	0.32	-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	2.82	N	005160	1000	542 억	2526328	N	N	33	N	N
103	20240513	110156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7330	-190	5	-2.53	1087639270	147471	50.14	7480	7580	7280	9770	5270	7520	7375.28	4.66	-4855	7893	7706	7573	7386	7253	7800	7480	542	2250	1000	4810	10	1	54244482	3976	-77.98	0.99	12	0.27	-94.00	7367.00	10500	20240326	-30.19	4235	20231101	73.08	10500	-30.19	20240326	4550	61.10	20240104	10500	-30.19	20240326	4235	73.08	20231101	2.82	N	005160	1000	542 억	2526328	N	N	33	N	N
104	20240513	100157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7370	-150	5	-1.99	622131430	84013	28.57	7480	7580	7350	9770	5270	7520	7405.18	4.66	-6367	7893	7706	7573	7386	7253	7800	7480	542	2250	1000	4810	10	1	54244482	3998	-78.40	1.00	12	0.15	-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	2.82	N	005160	1000	542 억	2526328	N	N	33	N	N
105	20240513	090157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7490	-30	5	-0.40	11356040	1514	0.51	7480	7580	7480	9770	5270	7520	7500.69	4.66	-14	7893	7706	7573	7386	7253	7800	7480	542	2250	1000	4810	10	1	54244482	4063	-79.68	1.02	12	0.00	-94.00	7367.00	10500	20240326	-28.67	4235	20231101	76.86	10500	-28.67	20240326	4550	64.62	20240104	10500	-28.67	20240326	4235	76.86	20231101	2.82	N	005160	1000	542 억	2526328	N	N	33	N	N
106	20240510	160153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7520	10	2	0.13	2203867880	291931	112.74	7500	7760	7440	9760	5260	7510	7549.30	4.68	-11060	7710	7610	7450	7350	7190	7660	7400	542	2250	1000	4800	10	1	54244482	4079	-80.00	1.02	12	0.54	-94.00	7367.00	10500	20240326	-28.38	4235	20231101	77.57	10500	-28.38	20240326	4550	65.27	20240104	10500	-28.38	20240326	4235	77.57	20231101	2.82	N	005160	1000	542 억	2538518	N	N	33	N	N
107	20240510	150154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7520	10	2	0.13	2098809860	277957	107.35	7500	7760	7440	9760	5260	7510	7550.84	4.68	-12895	7710	7610	7450	7350	7190	7660	7400	542	2250	1000	4800	10	1	54244482	4079	-80.00	1.02	12	0.51	-94.00	7367.00	10500	20240326	-28.38	4235	20231101	77.57	10500	-28.38	20240326	4550	65.27	20240104	10500	-28.38	20240326	4235	77.57	20231101	2.82	N	005160	1000	542 억	2538518	N	N	4898	N	N
108	20240510	140154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7520	10	2	0.13	1765567970	233855	90.32	7500	7760	7440	9760	5260	7510	7549.84	4.68	-16700	7710	7610	7450	7350	7190	7660	7400	542	2250	1000	4800	10	1	54244482	4079	-80.00	1.02	12	0.43	-94.00	7367.00	10500	20240326	-28.38	4235	20231101	77.57	10500	-28.38	20240326	4550	65.27	20240104	10500	-28.38	20240326	4235	77.57	20231101	2.82	N	005160	1000	542 억	2538518	N	N	4898	N	N
109	20240510	130153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7510	0	3	0.00	1652606500	218823	84.51	7500	7760	7440	9760	5260	7510	7552.25	4.68	-15883	7710	7610	7450	7350	7190	7660	7400	542	2250	1000	4800	10	1	54244482	4074	-79.89	1.02	12	0.40	-94.00	7367.00	10500	20240326	-28.48	4235	20231101	77.33	10500	-28.48	20240326	4550	65.05	20240104	10500	-28.48	20240326	4235	77.33	20231101	2.82	N	005160	1000	542 억	2538518	N	N	4898	N	N
110	20240510	120154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7500	-10	5	-0.13	1487460450	196789	76.00	7500	7760	7440	9760	5260	7510	7558.66	4.68	-16056	7710	7610	7450	7350	7190	7660	7400	542	2250	1000	4800	10	1	54244482	4068	-79.79	1.02	12	0.36	-94.00	7367.00	10500	20240326	-28.57	4235	20231101	77.10	10500	-28.57	20240326	4550	64.84	20240104	10500	-28.57	20240326	4235	77.10	20231101	2.82	N	005160	1000	542 억	2538518	N	N	4898	N	N
111	20240510	110152	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7470	-40	5	-0.53	1294647580	170946	66.02	7500	7760	7460	9760	5260	7510	7573.43	4.68	-13201	7710	7610	7450	7350	7190	7660	7400	542	2250	1000	4800	10	1	54244482	4052	-79.47	1.01	12	0.32	-94.00	7367.00	10500	20240326	-28.86	4235	20231101	76.39	10500	-28.86	20240326	4550	64.18	20240104	10500	-28.86	20240326	4235	76.39	20231101	2.82	N	005160	1000	542 억	2538518	N	N	4898	N	N
112	20240510	100154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7550	40	2	0.53	910424730	119726	46.24	7500	7760	7490	9760	5260	7510	7604.24	4.68	9763	7710	7610	7450	7350	7190	7660	7400	542	2250	1000	4800	10	1	54244482	4095	-80.32	1.02	12	0.22	-94.00	7367.00	10500	20240326	-28.10	4235	20231101	78.28	10500	-28.10	20240326	4550	65.93	20240104	10500	-28.10	20240326	4235	78.28	20231101	2.82	N	005160	1000	542 억	2538518	N	N	4898	N	N
113	20240510	090154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7500	-10	5	-0.13	75391850	10049	3.88	7500	7580	7490	9760	5260	7510	7502.42	4.68	1153	7710	7610	7450	7350	7190	7660	7400	542	2250	1000	4800	10	1	54244482	4068	-79.79	1.02	12	0.02	-94.00	7367.00	10500	20240326	-28.57	4235	20231101	77.10	10500	-28.57	20240326	4550	64.84	20240104	10500	-28.57	20240326	4235	77.10	20231101	2.82	N	005160	1000	542 억	2538518	N	N	4898	N	N
114	20240509	160156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7510	50	2	0.67	1920435360	257851	132.43	7460	7550	7290	9690	5230	7460	7447.72	4.77	-43240	7680	7570	7390	7280	7100	7625	7335	542	2230	1000	4770	10	1	54244482	4074	-79.89	1.02	12	0.48	-94.00	7367.00	10500	20240326	-28.48	4235	20231101	77.33	10500	-28.48	20240326	4550	65.05	20240104	10500	-28.48	20240326	4235	77.33	20231101	2.77	N	005160	1000	542 억	2588675	N	N	4898	N	N
115	20240509	150157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7470	10	2	0.13	1558290730	209617	107.66	7460	7550	7290	9690	5230	7460	7433.99	4.77	-32159	7680	7570	7390	7280	7100	7625	7335	542	2230	1000	4770	10	1	54244482	4052	-79.47	1.01	12	0.39	-94.00	7367.00	10500	20240326	-28.86	4235	20231101	76.39	10500	-28.86	20240326	4550	64.18	20240104	10500	-28.86	20240326	4235	76.39	20231101	2.77	N	005160	1000	542 억	2588675	N	N	130	N	N
116	20240509	140154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7460	0	3	0.00	1350316060	181833	93.39	7460	7550	7290	9690	5230	7460	7426.13	4.77	-29313	7680	7570	7390	7280	7100	7625	7335	542	2230	1000	4770	10	1	54244482	4047	-79.36	1.01	12	0.34	-94.00	7367.00	10500	20240326	-28.95	4235	20231101	76.15	10500	-28.95	20240326	4550	63.96	20240104	10500	-28.95	20240326	4235	76.15	20231101	2.77	N	005160	1000	542 억	2588675	N	N	130	N	N
117	20240509	130154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7510	50	2	0.67	1202253070	161994	83.20	7460	7550	7290	9690	5230	7460	7421.59	4.77	-26885	7680	7570	7390	7280	7100	7625	7335	542	2230	1000	4770	10	1	54244482	4074	-79.89	1.02	12	0.30	-94.00	7367.00	10500	20240326	-28.48	4235	20231101	77.33	10500	-28.48	20240326	4550	65.05	20240104	10500	-28.48	20240326	4235	77.33	20231101	2.77	N	005160	1000	542 억	2588675	N	N	130	N	N
118	20240509	120154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7470	10	2	0.13	980960780	132555	68.08	7460	7530	7290	9690	5230	7460	7400.40	4.77	-19735	7680	7570	7390	7280	7100	7625	7335	542	2230	1000	4770	10	1	54244482	4052	-79.47	1.01	12	0.24	-94.00	7367.00	10500	20240326	-28.86	4235	20231101	76.39	10500	-28.86	20240326	4550	64.18	20240104	10500	-28.86	20240326	4235	76.39	20231101	2.77	N	005160	1000	542 억	2588675	N	N	130	N	N
119	20240509	110153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7440	-20	5	-0.27	674771630	91601	47.05	7460	7460	7290	9690	5230	7460	7366.42	4.77	-18093	7680	7570	7390	7280	7100	7625	7335	542	2230	1000	4770	10	1	54244482	4036	-79.15	1.01	12	0.17	-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	2.77	N	005160	1000	542 억	2588675	N	N	130	N	N
120	20240509	100152	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7390	-70	5	-0.94	467424940	63607	32.67	7460	7460	7290	9690	5230	7460	7348.63	4.77	-7659	7680	7570	7390	7280	7100	7625	7335	542	2230	1000	4770	10	1	54244482	4009	-78.62	1.00	12	0.12	-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	2.77	N	005160	1000	542 억	2588675	N	N	130	N	N
121	20240509	090153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7430	-30	5	-0.40	21821570	2934	1.51	7460	7460	7370	9690	5230	7460	7437.46	4.77	-1158	7680	7570	7390	7280	7100	7625	7335	542	2230	1000	4770	10	1	54244482	4030	-79.04	1.01	12	0.01	-94.00	7367.00	10500	20240326	-29.24	4235	20231101	75.44	10500	-29.24	20240326	4550	63.30	20240104	10500	-29.24	20240326	4235	75.44	20231101	2.77	N	005160	1000	542 억	2588675	N	N	130	N	N
122	20240508	160153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7460	30	2	0.40	1423350670	193600	43.58	7400	7500	7210	9650	5210	7430	7351.97	4.78	-702	7956	7692	7516	7252	7076	7825	7385	542	2220	1000	4750	10	1	54244482	4047	-79.36	1.01	12	0.36	-94.00	7367.00	10500	20240326	-28.95	4235	20231101	76.15	10500	-28.95	20240326	4550	63.96	20240104	10500	-28.95	20240326	4235	76.15	20231101	2.78	N	005160	1000	542 억	2592577	N	N	130	N	N
123	20240508	150153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7400	-30	5	-0.40	1273712260	173460	39.05	7400	7500	7210	9650	5210	7430	7342.97	4.78	-1444	7956	7692	7516	7252	7076	7825	7385	542	2220	1000	4750	10	1	54244482	4014	-78.72	1.00	12	0.32	-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	2.78	N	005160	1000	542 억	2592577	N	N	63	N	N
124	20240508	140152	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7420	-10	5	-0.13	1187657320	161836	36.43	7400	7500	7210	9650	5210	7430	7338.65	4.78	-2528	7956	7692	7516	7252	7076	7825	7385	542	2220	1000	4750	10	1	54244482	4025	-78.94	1.01	12	0.30	-94.00	7367.00	10500	20240326	-29.33	4235	20231101	75.21	10500	-29.33	20240326	4550	63.08	20240104	10500	-29.33	20240326	4235	75.21	20231101	2.78	N	005160	1000	542 억	2592577	N	N	63	N	N
125	20240508	130150	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7370	-60	5	-0.81	1016813850	138796	31.25	7400	7500	7210	9650	5210	7430	7325.96	4.78	-8187	7956	7692	7516	7252	7076	7825	7385	542	2220	1000	4750	10	1	54244482	3998	-78.40	1.00	12	0.26	-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	2.78	N	005160	1000	542 억	2592577	N	N	63	N	N
126	20240508	120151	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7370	-60	5	-0.81	935265920	127704	28.75	7400	7500	7210	9650	5210	7430	7323.70	4.78	-11549	7956	7692	7516	7252	7076	7825	7385	542	2220	1000	4750	10	1	54244482	3998	-78.40	1.00	12	0.24	-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	2.78	N	005160	1000	542 억	2592577	N	N	63	N	N
127	20240508	110202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7300	-130	5	-1.75	859001530	117304	26.41	7400	7500	7210	9650	5210	7430	7322.87	4.78	-14950	7956	7692	7516	7252	7076	7825	7385	542	2220	1000	4750	10	1	54244482	3960	-77.66	0.99	12	0.22	-94.00	7367.00	10500	20240326	-30.48	4235	20231101	72.37	10500	-30.48	20240326	4550	60.44	20240104	10500	-30.48	20240326	4235	72.37	20231101	2.78	N	005160	1000	542 억	2592577	N	N	63	N	N
128	20240508	100153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7330	-100	5	-1.35	779085230	106360	23.94	7400	7500	7210	9650	5210	7430	7324.98	4.78	-13027	7956	7692	7516	7252	7076	7825	7385	542	2220	1000	4750	10	1	54244482	3976	-77.98	0.99	12	0.20	-94.00	7367.00	10500	20240326	-30.19	4235	20231101	73.08	10500	-30.19	20240326	4550	61.10	20240104	10500	-30.19	20240326	4235	73.08	20231101	2.78	N	005160	1000	542 억	2592577	N	N	63	N	N
129	20240508	090151	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7380	-50	5	-0.67	24715530	3342	0.75	7400	7400	7370	9650	5210	7430	7395.43	4.78	124	7956	7692	7516	7252	7076	7825	7385	542	2220	1000	4750	10	1	54244482	4003	-78.51	1.00	12	0.01	-94.00	7367.00	10500	20240326	-29.71	4235	20231101	74.26	10500	-29.71	20240326	4550	62.20	20240104	10500	-29.71	20240326	4235	74.26	20231101	2.78	N	005160	1000	542 억	2592577	N	N	63	N	N
130	20240503	160155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7320	100	2	1.39	1691577140	231418	89.24	7230	7470	7220	9380	5060	7220	7309.61	4.76	26586	7640	7430	7320	7110	7000	7375	7055	542	2160	1000	4620	10	1	54244482	3971	-77.87	0.99	12	0.43	-94.00	7367.00	10500	20240326	-30.29	4235	20231101	72.85	10500	-30.29	20240326	4550	60.88	20240104	10500	-30.29	20240326	4235	72.85	20231101	2.66	N	005160	1000	542 억	2579793	N	N	0	N	N
131	20240503	150155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7310	90	2	1.25	1589689540	217493	83.87	7230	7470	7220	9380	5060	7220	7309.16	4.76	26054	7640	7430	7320	7110	7000	7375	7055	542	2160	1000	4620	10	1	54244482	3965	-77.77	0.99	12	0.40	-94.00	7367.00	10500	20240326	-30.38	4235	20231101	72.61	10500	-30.38	20240326	4550	60.66	20240104	10500	-30.38	20240326	4235	72.61	20231101	2.66	N	005160	1000	542 억	2579793	N	N	0	N	N
132	20240503	140154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7300	80	2	1.11	1474849880	201768	77.80	7230	7470	7220	9380	5060	7220	7309.64	4.76	20542	7640	7430	7320	7110	7000	7375	7055	542	2160	1000	4620	10	1	54244482	3960	-77.66	0.99	12	0.37	-94.00	7367.00	10500	20240326	-30.48	4235	20231101	72.37	10500	-30.48	20240326	4550	60.44	20240104	10500	-30.48	20240326	4235	72.37	20231101	2.66	N	005160	1000	542 억	2579793	N	N	0	N	N
133	20240503	130155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7310	90	2	1.25	1327861780	181604	70.03	7230	7470	7220	9380	5060	7220	7311.86	4.76	5484	7640	7430	7320	7110	7000	7375	7055	542	2160	1000	4620	10	1	54244482	3965	-77.77	0.99	12	0.33	-94.00	7367.00	10500	20240326	-30.38	4235	20231101	72.61	10500	-30.38	20240326	4550	60.66	20240104	10500	-30.38	20240326	4235	72.61	20231101	2.66	N	005160	1000	542 억	2579793	N	N	0	N	N
134	20240503	120154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7260	40	2	0.55	1191497380	162940	62.83	7230	7470	7220	9380	5060	7220	7312.50	4.76	-2010	7640	7430	7320	7110	7000	7375	7055	542	2160	1000	4620	10	1	54244482	3938	-77.23	0.99	12	0.30	-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	2.66	N	005160	1000	542 억	2579793	N	N	0	N	N
135	20240503	110153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7250	30	2	0.42	1001626280	136717	52.72	7230	7470	7220	9380	5060	7220	7326.29	4.76	-9537	7640	7430	7320	7110	7000	7375	7055	542	2160	1000	4620	10	1	54244482	3933	-77.13	0.98	12	0.25	-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	2.66	N	005160	1000	542 억	2579793	N	N	0	N	N
136	20240503	100154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7370	150	2	2.08	729002750	99413	38.33	7230	7470	7220	9380	5060	7220	7333.10	4.76	-6333	7640	7430	7320	7110	7000	7375	7055	542	2160	1000	4620	10	1	54244482	3998	-78.40	1.00	12	0.18	-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	2.66	N	005160	1000	542 억	2579793	N	N	0	N	N
137	20240503	090154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7270	50	2	0.69	53160060	7353	2.84	7230	7290	7220	9380	5060	7220	7229.74	4.76	837	7640	7430	7320	7110	7000	7375	7055	542	2160	1000	4620	10	1	54244482	3944	-77.34	0.99	12	0.01	-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	2.66	N	005160	1000	542 억	2579793	N	N	0	N	N
138	20240502	160153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7220	-10	5	-0.14	1892614440	257647	111.52	7300	7530	7210	9390	5070	7230	7345.94	4.81	-29309	7590	7410	7320	7140	7050	7365	7095	542	2160	1000	4620	10	1	54244482	3916	-76.81	0.98	12	0.47	-94.00	7367.00	10500	20240326	-31.24	4235	20231101	70.48	10500	-31.24	20240326	4550	58.68	20240104	10500	-31.24	20240326	4235	70.48	20231101	2.66	N	005160	1000	542 억	2609383	N	N	0	N	N
139	20240502	150154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7240	10	2	0.14	1783990650	242618	105.01	7300	7530	7230	9390	5070	7230	7353.28	4.81	-26888	7590	7410	7320	7140	7050	7365	7095	542	2160	1000	4620	10	1	54244482	3927	-77.02	0.98	12	0.45	-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	2.66	N	005160	1000	542 억	2609383	N	N	0	N	N
140	20240502	140153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7250	20	2	0.28	1672989650	227285	98.38	7300	7530	7230	9390	5070	7230	7360.98	4.81	-26349	7590	7410	7320	7140	7050	7365	7095	542	2160	1000	4620	10	1	54244482	3933	-77.13	0.98	12	0.42	-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	2.66	N	005160	1000	542 억	2609383	N	N	0	N	N
141	20240502	130153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7250	20	2	0.28	1513970420	205367	88.89	7300	7530	7230	9390	5070	7230	7372.29	4.81	-30829	7590	7410	7320	7140	7050	7365	7095	542	2160	1000	4620	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	2.66	N	005160	1000	542 억	2609383	N	N	0	N	N
142	20240502	120153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7260	30	2	0.41	1359340740	184043	79.66	7300	7530	7230	9390	5070	7230	7386.32	4.81	-29243	7590	7410	7320	7140	7050	7365	7095	542	2160	1000	4620	10	1	54244482	3938	-77.23	0.99	12	0.34	-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	2.66	N	005160	1000	542 억	2609383	N	N	0	N	N
143	20240502	110152	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7300	70	2	0.97	1214638030	164205	71.07	7300	7530	7230	9390	5070	7230	7397.48	4.81	-23237	7590	7410	7320	7140	7050	7365	7095	542	2160	1000	4620	10	1	54244482	3960	-77.66	0.99	12	0.30	-94.00	7367.00	10500	20240326	-30.48	4235	20231101	72.37	10500	-30.48	20240326	4550	60.44	20240104	10500	-30.48	20240326	4235	72.37	20231101	2.66	N	005160	1000	542 억	2609383	N	N	0	N	N
144	20240502	100153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7350	120	2	1.66	1063790920	143686	62.19	7300	7530	7230	9390	5070	7230	7404.05	4.81	-16102	7590	7410	7320	7140	7050	7365	7095	542	2160	1000	4620	10	1	54244482	3987	-78.19	1.00	12	0.26	-94.00	7367.00	10500	20240326	-30.00	4235	20231101	73.55	10500	-30.00	20240326	4550	61.54	20240104	10500	-30.00	20240326	4235	73.55	20231101	2.66	N	005160	1000	542 억	2609383	N	N	0	N	N
145	20240502	090152	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7270	40	2	0.55	107193860	14743	6.38	7300	7320	7270	9390	5070	7230	7271.93	4.81	-12174	7590	7410	7320	7140	7050	7365	7095	542	2160	1000	4620	10	1	54244482	3944	-77.34	0.99	12	0.03	-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	2.66	N	005160	1000	542 억	2609383	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History