KissMeData/005160/price/prices-20240801.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	20240830	160204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5950	140	2	2.41	1188671580	197893	136.81	5830	6190	5810	7550	4070	5810	6006.65	4.83	-13934	6103	5956	5703	5556	5303	6030	5630	542	1740	1000	4180	10	1	54244482	3228	-63.30	0.81	12	0.36	-94.00	7367.00	10500	20240326	-43.33	4235	20231101	40.50	10500	-43.33	20240326	4550	30.77	20240104	10500	-43.33	20240326	4235	40.50	20231101	2.18	N	005160	1000	542 억	2618954	N	N	33	N	N
3	20240830	150205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5980	170	2	2.93	1127321760	187580	129.68	5830	6190	5810	7550	4070	5810	6009.82	4.83	-14754	6103	5956	5703	5556	5303	6030	5630	542	1740	1000	4180	10	1	54244482	3244	-63.62	0.81	12	0.35	-94.00	7367.00	10500	20240326	-43.05	4235	20231101	41.20	10500	-43.05	20240326	4550	31.43	20240104	10500	-43.05	20240326	4235	41.20	20231101	2.18	N	005160	1000	542 억	2618954	N	N	34	N	N
4	20240830	140206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5940	130	2	2.24	1063025670	176775	122.21	5830	6190	5810	7550	4070	5810	6013.44	4.83	-13678	6103	5956	5703	5556	5303	6030	5630	542	1740	1000	4180	10	1	54244482	3222	-63.19	0.81	12	0.33	-94.00	7367.00	10500	20240326	-43.43	4235	20231101	40.26	10500	-43.43	20240326	4550	30.55	20240104	10500	-43.43	20240326	4235	40.26	20231101	2.18	N	005160	1000	542 억	2618954	N	N	34	N	N
5	20240830	130203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6000	190	2	3.27	977149480	162358	112.24	5830	6190	5810	7550	4070	5810	6018.49	4.83	-8524	6103	5956	5703	5556	5303	6030	5630	542	1740	1000	4180	10	1	54244482	3255	-63.83	0.81	12	0.30	-94.00	7367.00	10500	20240326	-42.86	4235	20231101	41.68	10500	-42.86	20240326	4550	31.87	20240104	10500	-42.86	20240326	4235	41.68	20231101	2.18	N	005160	1000	542 억	2618954	N	N	34	N	N
6	20240830	120206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6010	200	2	3.44	875349770	145324	100.47	5830	6190	5810	7550	4070	5810	6023.44	4.83	-12714	6103	5956	5703	5556	5303	6030	5630	542	1740	1000	4180	10	1	54244482	3260	-63.94	0.82	12	0.27	-94.00	7367.00	10500	20240326	-42.76	4235	20231101	41.91	10500	-42.76	20240326	4550	32.09	20240104	10500	-42.76	20240326	4235	41.91	20231101	2.18	N	005160	1000	542 억	2618954	N	N	34	N	N
7	20240830	110205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6000	190	2	3.27	834873380	138580	95.80	5830	6190	5810	7550	4070	5810	6024.49	4.83	-13335	6103	5956	5703	5556	5303	6030	5630	542	1740	1000	4180	10	1	54244482	3255	-63.83	0.81	12	0.26	-94.00	7367.00	10500	20240326	-42.86	4235	20231101	41.68	10500	-42.86	20240326	4550	31.87	20240104	10500	-42.86	20240326	4235	41.68	20231101	2.18	N	005160	1000	542 억	2618954	N	N	34	N	N
8	20240830	100207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5990	180	2	3.10	779492120	129332	89.41	5830	6190	5810	7550	4070	5810	6027.06	4.83	-15285	6103	5956	5703	5556	5303	6030	5630	542	1740	1000	4180	10	1	54244482	3249	-63.72	0.81	12	0.24	-94.00	7367.00	10500	20240326	-42.95	4235	20231101	41.44	10500	-42.95	20240326	4550	31.65	20240104	10500	-42.95	20240326	4235	41.44	20231101	2.18	N	005160	1000	542 억	2618954	N	N	34	N	N
9	20240830	090206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5860	50	2	0.86	30560770	5237	3.62	5830	5880	5810	7550	4070	5810	5835.55	4.83	-836	6103	5956	5703	5556	5303	6030	5630	542	1740	1000	4180	10	1	54244482	3179	-62.34	0.80	12	0.01	-94.00	7367.00	10500	20240326	-44.19	4235	20231101	38.37	10500	-44.19	20240326	4550	28.79	20240104	10500	-44.19	20240326	4235	38.37	20231101	2.18	N	005160	1000	542 억	2618954	N	N	34	N	N
10	20240829	160206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5810	220	2	3.94	814465130	143041	97.14	5450	5850	5450	7260	3920	5590	5691.74	4.79	18529	5976	5782	5686	5492	5396	5735	5445	542	1670	1000	4020	10	1	54244482	3152	-61.81	0.79	12	0.26	-94.00	7367.00	10500	20240326	-44.67	4235	20231101	37.19	10500	-44.67	20240326	4550	27.69	20240104	10500	-44.67	20240326	4235	37.19	20231101	2.19	N	005160	1000	542 억	2599625	N	N	34	N	N
11	20240829	150207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5780	190	2	3.40	742297040	130654	88.72	5450	5850	5450	7260	3920	5590	5681.53	4.79	15615	5976	5782	5686	5492	5396	5735	5445	542	1670	1000	4020	10	1	54244482	3135	-61.49	0.78	12	0.24	-94.00	7367.00	10500	20240326	-44.95	4235	20231101	36.48	10500	-44.95	20240326	4550	27.03	20240104	10500	-44.95	20240326	4235	36.48	20231101	2.19	N	005160	1000	542 억	2599625	N	N	134	N	N
12	20240829	140208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5840	250	2	4.47	629034620	111214	75.52	5450	5850	5450	7260	3920	5590	5656.19	4.79	17874	5976	5782	5686	5492	5396	5735	5445	542	1670	1000	4020	10	1	54244482	3168	-62.13	0.79	12	0.21	-94.00	7367.00	10500	20240326	-44.38	4235	20231101	37.90	10500	-44.38	20240326	4550	28.35	20240104	10500	-44.38	20240326	4235	37.90	20231101	2.19	N	005160	1000	542 억	2599625	N	N	134	N	N
13	20240829	130207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	110	2	1.97	420999270	75228	51.09	5450	5760	5450	7260	3920	5590	5596.33	4.79	14001	5976	5782	5686	5492	5396	5735	5445	542	1670	1000	4020	10	1	54244482	3092	-60.64	0.77	12	0.14	-94.00	7367.00	10500	20240326	-45.71	4235	20231101	34.59	10500	-45.71	20240326	4550	25.27	20240104	10500	-45.71	20240326	4235	34.59	20231101	2.19	N	005160	1000	542 억	2599625	N	N	134	N	N
14	20240829	120206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5680	90	2	1.61	375660870	67295	45.70	5450	5740	5450	7260	3920	5590	5582.28	4.79	10847	5976	5782	5686	5492	5396	5735	5445	542	1670	1000	4020	10	1	54244482	3081	-60.43	0.77	12	0.12	-94.00	7367.00	10500	20240326	-45.90	4235	20231101	34.12	10500	-45.90	20240326	4550	24.84	20240104	10500	-45.90	20240326	4235	34.12	20231101	2.19	N	005160	1000	542 억	2599625	N	N	134	N	N
15	20240829	110208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	110	2	1.97	266102840	48030	32.62	5450	5700	5450	7260	3920	5590	5540.14	4.79	12988	5976	5782	5686	5492	5396	5735	5445	542	1670	1000	4020	10	1	54244482	3092	-60.64	0.77	12	0.09	-94.00	7367.00	10500	20240326	-45.71	4235	20231101	34.59	10500	-45.71	20240326	4550	25.27	20240104	10500	-45.71	20240326	4235	34.59	20231101	2.19	N	005160	1000	542 억	2599625	N	N	134	N	N
16	20240829	100207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5620	30	2	0.54	205561550	37270	25.31	5450	5630	5450	7260	3920	5590	5515.08	4.79	10953	5976	5782	5686	5492	5396	5735	5445	542	1670	1000	4020	10	1	54244482	3049	-59.79	0.76	12	0.07	-94.00	7367.00	10500	20240326	-46.48	4235	20231101	32.70	10500	-46.48	20240326	4550	23.52	20240104	10500	-46.48	20240326	4235	32.70	20231101	2.19	N	005160	1000	542 억	2599625	N	N	134	N	N
17	20240829	090208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5510	-80	5	-1.43	47268210	8647	5.87	5450	5580	5450	7260	3920	5590	5463.58	4.79	2922	5976	5782	5686	5492	5396	5735	5445	542	1670	1000	4020	10	1	54244482	2989	-58.62	0.75	12	0.02	-94.00	7367.00	10500	20240326	-47.52	4235	20231101	30.11	10500	-47.52	20240326	4550	21.10	20240104	10500	-47.52	20240326	4235	30.11	20231101	2.19	N	005160	1000	542 억	2599625	N	N	134	N	N
18	20240828	160203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5590	-230	5	-3.95	832492610	146731	156.33	5820	5880	5590	7560	4080	5820	5673.72	4.84	-26489	6046	5932	5816	5702	5586	5875	5645	542	1740	1000	4190	10	1	54244482	3032	-59.47	0.76	12	0.27	-94.00	7367.00	10500	20240326	-46.76	4235	20231101	32.00	10500	-46.76	20240326	4550	22.86	20240104	10500	-46.76	20240326	4235	32.00	20231101	2.18	N	005160	1000	542 억	2625321	N	N	134	N	N
19	20240828	150204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5630	-190	5	-3.26	697760810	122731	130.76	5820	5880	5600	7560	4080	5820	5685.29	4.84	-16668	6046	5932	5816	5702	5586	5875	5645	542	1740	1000	4190	10	1	54244482	3054	-59.89	0.76	12	0.23	-94.00	7367.00	10500	20240326	-46.38	4235	20231101	32.94	10500	-46.38	20240326	4550	23.74	20240104	10500	-46.38	20240326	4235	32.94	20231101	2.18	N	005160	1000	542 억	2625321	N	N	170	N	N
20	20240828	140204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5640	-180	5	-3.09	566105320	99301	105.80	5820	5880	5620	7560	4080	5820	5700.90	4.84	-12277	6046	5932	5816	5702	5586	5875	5645	542	1740	1000	4190	10	1	54244482	3059	-60.00	0.77	12	0.18	-94.00	7367.00	10500	20240326	-46.29	4235	20231101	33.18	10500	-46.29	20240326	4550	23.96	20240104	10500	-46.29	20240326	4235	33.18	20231101	2.18	N	005160	1000	542 억	2625321	N	N	170	N	N
21	20240828	130204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5710	-110	5	-1.89	439285960	76872	81.90	5820	5880	5650	7560	4080	5820	5714.51	4.84	-12359	6046	5932	5816	5702	5586	5875	5645	542	1740	1000	4190	10	1	54244482	3097	-60.74	0.78	12	0.14	-94.00	7367.00	10500	20240326	-45.62	4235	20231101	34.83	10500	-45.62	20240326	4550	25.49	20240104	10500	-45.62	20240326	4235	34.83	20231101	2.18	N	005160	1000	542 억	2625321	N	N	170	N	N
22	20240828	120204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5710	-110	5	-1.89	249679300	43470	46.31	5820	5880	5700	7560	4080	5820	5743.72	4.84	-10639	6046	5932	5816	5702	5586	5875	5645	542	1740	1000	4190	10	1	54244482	3097	-60.74	0.78	12	0.08	-94.00	7367.00	10500	20240326	-45.62	4235	20231101	34.83	10500	-45.62	20240326	4550	25.49	20240104	10500	-45.62	20240326	4235	34.83	20231101	2.18	N	005160	1000	542 억	2625321	N	N	170	N	N
23	20240828	110204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5720	-100	5	-1.72	167120530	29024	30.92	5820	5880	5720	7560	4080	5820	5758.01	4.84	-5047	6046	5932	5816	5702	5586	5875	5645	542	1740	1000	4190	10	1	54244482	3103	-60.85	0.78	12	0.05	-94.00	7367.00	10500	20240326	-45.52	4235	20231101	35.06	10500	-45.52	20240326	4550	25.71	20240104	10500	-45.52	20240326	4235	35.06	20231101	2.18	N	005160	1000	542 억	2625321	N	N	170	N	N
24	20240828	100207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5800	-20	5	-0.34	103723700	18009	19.19	5820	5880	5720	7560	4080	5820	5759.55	4.84	-5210	6046	5932	5816	5702	5586	5875	5645	542	1740	1000	4190	10	1	54244482	3146	-61.70	0.79	12	0.03	-94.00	7367.00	10500	20240326	-44.76	4235	20231101	36.95	10500	-44.76	20240326	4550	27.47	20240104	10500	-44.76	20240326	4235	36.95	20231101	2.18	N	005160	1000	542 억	2625321	N	N	170	N	N
25	20240828	090206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5810	-10	5	-0.17	372510	64	0.07	5820	5880	5810	7560	4080	5820	5820.47	4.84	-55	6046	5932	5816	5702	5586	5875	5645	542	1740	1000	4190	10	1	54244482	3152	-61.81	0.79	12	0.00	-94.00	7367.00	10500	20240326	-44.67	4235	20231101	37.19	10500	-44.67	20240326	4550	27.69	20240104	10500	-44.67	20240326	4235	37.19	20231101	2.18	N	005160	1000	542 억	2625321	N	N	170	N	N
26	20240827	160204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5820	-120	5	-2.02	540199780	92832	86.74	5890	5930	5700	7720	4160	5940	5819.10	4.85	-5206	6200	6070	5920	5790	5640	5995	5715	542	1780	1000	4270	10	1	54244482	3157	-61.91	0.79	12	0.17	-94.00	7367.00	10500	20240326	-44.57	4235	20231101	37.43	10500	-44.57	20240326	4550	27.91	20240104	10500	-44.57	20240326	4235	37.43	20231101	2.18	N	005160	1000	542 억	2630826	N	N	170	N	N
27	20240827	150203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5820	-120	5	-2.02	500264000	85976	80.34	5890	5930	5700	7720	4160	5940	5818.63	4.85	-5595	6200	6070	5920	5790	5640	5995	5715	542	1780	1000	4270	10	1	54244482	3157	-61.91	0.79	12	0.16	-94.00	7367.00	10500	20240326	-44.57	4235	20231101	37.43	10500	-44.57	20240326	4550	27.91	20240104	10500	-44.57	20240326	4235	37.43	20231101	2.18	N	005160	1000	542 억	2630826	N	N	33	N	N
28	20240827	140204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5840	-100	5	-1.68	359026810	61839	57.78	5890	5910	5700	7720	4160	5940	5805.81	4.85	-2087	6200	6070	5920	5790	5640	5995	5715	542	1780	1000	4270	10	1	54244482	3168	-62.13	0.79	12	0.11	-94.00	7367.00	10500	20240326	-44.38	4235	20231101	37.90	10500	-44.38	20240326	4550	28.35	20240104	10500	-44.38	20240326	4235	37.90	20231101	2.18	N	005160	1000	542 억	2630826	N	N	33	N	N
29	20240827	130203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5860	-80	5	-1.35	311410910	53685	50.16	5890	5910	5700	7720	4160	5940	5800.68	4.85	-1156	6200	6070	5920	5790	5640	5995	5715	542	1780	1000	4270	10	1	54244482	3179	-62.34	0.80	12	0.10	-94.00	7367.00	10500	20240326	-44.19	4235	20231101	38.37	10500	-44.19	20240326	4550	28.79	20240104	10500	-44.19	20240326	4235	38.37	20231101	2.18	N	005160	1000	542 억	2630826	N	N	33	N	N
30	20240827	120204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5820	-120	5	-2.02	290113120	50031	46.75	5890	5910	5700	7720	4160	5940	5798.64	4.85	-1319	6200	6070	5920	5790	5640	5995	5715	542	1780	1000	4270	10	1	54244482	3157	-61.91	0.79	12	0.09	-94.00	7367.00	10500	20240326	-44.57	4235	20231101	37.43	10500	-44.57	20240326	4550	27.91	20240104	10500	-44.57	20240326	4235	37.43	20231101	2.18	N	005160	1000	542 억	2630826	N	N	33	N	N
31	20240827	110206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5840	-100	5	-1.68	267396150	46123	43.10	5890	5910	5700	7720	4160	5940	5797.43	4.85	-527	6200	6070	5920	5790	5640	5995	5715	542	1780	1000	4270	10	1	54244482	3168	-62.13	0.79	12	0.09	-94.00	7367.00	10500	20240326	-44.38	4235	20231101	37.90	10500	-44.38	20240326	4550	28.35	20240104	10500	-44.38	20240326	4235	37.90	20231101	2.18	N	005160	1000	542 억	2630826	N	N	33	N	N
32	20240827	100203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5810	-130	5	-2.19	214814260	37117	34.68	5890	5910	5700	7720	4160	5940	5787.45	4.85	-1594	6200	6070	5920	5790	5640	5995	5715	542	1780	1000	4270	10	1	54244482	3152	-61.81	0.79	12	0.07	-94.00	7367.00	10500	20240326	-44.67	4235	20231101	37.19	10500	-44.67	20240326	4550	27.69	20240104	10500	-44.67	20240326	4235	37.19	20231101	2.18	N	005160	1000	542 억	2630826	N	N	33	N	N
33	20240827	090203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5910	-30	5	-0.51	28530550	4850	4.53	5890	5910	5850	7720	4160	5940	5882.47	4.85	-4048	6200	6070	5920	5790	5640	5995	5715	542	1780	1000	4270	10	1	54244482	3206	-62.87	0.80	12	0.01	-94.00	7367.00	10500	20240326	-43.71	4235	20231101	39.55	10500	-43.71	20240326	4550	29.89	20240104	10500	-43.71	20240326	4235	39.55	20231101	2.18	N	005160	1000	542 억	2630826	N	N	33	N	N
34	20240826	160202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5940	60	2	1.02	627919290	106696	82.88	6000	6050	5770	7640	4120	5880	5885.04	4.93	-38210	6086	5982	5866	5762	5646	6035	5815	542	1760	1000	4230	10	1	54244482	3222	-63.19	0.81	12	0.20	-94.00	7367.00	10500	20240326	-43.43	4235	20231101	40.26	10500	-43.43	20240326	4550	30.55	20240104	10500	-43.43	20240326	4235	40.26	20231101	2.17	N	005160	1000	542 억	2672292	N	N	33	N	N
35	20240826	150203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5840	-40	5	-0.68	577623080	98183	76.27	6000	6050	5770	7640	4120	5880	5883.13	4.93	-34280	6086	5982	5866	5762	5646	6035	5815	542	1760	1000	4230	10	1	54244482	3168	-62.13	0.79	12	0.18	-94.00	7367.00	10500	20240326	-44.38	4235	20231101	37.90	10500	-44.38	20240326	4550	28.35	20240104	10500	-44.38	20240326	4235	37.90	20231101	2.17	N	005160	1000	542 억	2672292	N	N	6	N	N
36	20240826	140203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5810	-70	5	-1.19	462402700	78291	60.82	6000	6050	5790	7640	4120	5880	5906.21	4.93	-33058	6086	5982	5866	5762	5646	6035	5815	542	1760	1000	4230	10	1	54244482	3152	-61.81	0.79	12	0.14	-94.00	7367.00	10500	20240326	-44.67	4235	20231101	37.19	10500	-44.67	20240326	4550	27.69	20240104	10500	-44.67	20240326	4235	37.19	20231101	2.17	N	005160	1000	542 억	2672292	N	N	6	N	N
37	20240826	130205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5860	-20	5	-0.34	394506050	66614	51.75	6000	6050	5810	7640	4120	5880	5922.27	4.93	-25857	6086	5982	5866	5762	5646	6035	5815	542	1760	1000	4230	10	1	54244482	3179	-62.34	0.80	12	0.12	-94.00	7367.00	10500	20240326	-44.19	4235	20231101	38.37	10500	-44.19	20240326	4550	28.79	20240104	10500	-44.19	20240326	4235	38.37	20231101	2.17	N	005160	1000	542 억	2672292	N	N	6	N	N
38	20240826	120202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5860	-20	5	-0.34	330992440	55783	43.33	6000	6050	5840	7640	4120	5880	5933.57	4.93	-20108	6086	5982	5866	5762	5646	6035	5815	542	1760	1000	4230	10	1	54244482	3179	-62.34	0.80	12	0.10	-94.00	7367.00	10500	20240326	-44.19	4235	20231101	38.37	10500	-44.19	20240326	4550	28.79	20240104	10500	-44.19	20240326	4235	38.37	20231101	2.17	N	005160	1000	542 억	2672292	N	N	6	N	N
39	20240826	110204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5870	-10	5	-0.17	277348100	46650	36.24	6000	6050	5840	7640	4120	5880	5945.30	4.93	-14026	6086	5982	5866	5762	5646	6035	5815	542	1760	1000	4230	10	1	54244482	3184	-62.45	0.80	12	0.09	-94.00	7367.00	10500	20240326	-44.10	4235	20231101	38.61	10500	-44.10	20240326	4550	29.01	20240104	10500	-44.10	20240326	4235	38.61	20231101	2.17	N	005160	1000	542 억	2672292	N	N	6	N	N
40	20240826	100203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5900	20	2	0.34	197175380	33035	25.66	6000	6050	5890	7640	4120	5880	5968.68	4.93	-9967	6086	5982	5866	5762	5646	6035	5815	542	1760	1000	4230	10	1	54244482	3200	-62.77	0.80	12	0.06	-94.00	7367.00	10500	20240326	-43.81	4235	20231101	39.32	10500	-43.81	20240326	4550	29.67	20240104	10500	-43.81	20240326	4235	39.32	20231101	2.17	N	005160	1000	542 억	2672292	N	N	6	N	N
41	20240826	090202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6000	120	2	2.04	18108000	3018	2.34	6000	6000	6000	7640	4120	5880	6000.00	4.93	-561	6086	5982	5866	5762	5646	6035	5815	542	1760	1000	4230	10	1	54244482	3255	-63.83	0.81	12	0.01	-94.00	7367.00	10500	20240326	-42.86	4235	20231101	41.68	10500	-42.86	20240326	4550	31.87	20240104	10500	-42.86	20240326	4235	41.68	20231101	2.17	N	005160	1000	542 억	2672292	N	N	6	N	N
42	20240823	160205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5880	30	2	0.51	755308910	128368	92.55	5840	5970	5750	7600	4100	5850	5883.93	4.98	-25880	6290	6070	5910	5690	5530	5990	5610	542	1750	1000	4210	10	1	54244482	3190	-62.55	0.80	12	0.24	-94.00	7367.00	10500	20240326	-44.00	4235	20231101	38.84	10500	-44.00	20240326	4550	29.23	20240104	10500	-44.00	20240326	4235	38.84	20231101	2.16	N	005160	1000	542 억	2699502	N	N	6	N	N
43	20240823	150204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5940	90	2	1.54	711257340	120908	87.17	5840	5970	5750	7600	4100	5850	5882.63	4.98	-26506	6290	6070	5910	5690	5530	5990	5610	542	1750	1000	4210	10	1	54244482	3222	-63.19	0.81	12	0.22	-94.00	7367.00	10500	20240326	-43.43	4235	20231101	40.26	10500	-43.43	20240326	4550	30.55	20240104	10500	-43.43	20240326	4235	40.26	20231101	2.16	N	005160	1000	542 억	2699502	N	N	34	N	N
44	20240823	140205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5930	80	2	1.37	637290420	108424	78.17	5840	5970	5750	7600	4100	5850	5877.76	4.98	-25036	6290	6070	5910	5690	5530	5990	5610	542	1750	1000	4210	10	1	54244482	3217	-63.09	0.80	12	0.20	-94.00	7367.00	10500	20240326	-43.52	4235	20231101	40.02	10500	-43.52	20240326	4550	30.33	20240104	10500	-43.52	20240326	4235	40.02	20231101	2.16	N	005160	1000	542 억	2699502	N	N	34	N	N
45	20240823	130202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5910	60	2	1.03	572435590	97436	70.25	5840	5970	5750	7600	4100	5850	5874.99	4.98	-24585	6290	6070	5910	5690	5530	5990	5610	542	1750	1000	4210	10	1	54244482	3206	-62.87	0.80	12	0.18	-94.00	7367.00	10500	20240326	-43.71	4235	20231101	39.55	10500	-43.71	20240326	4550	29.89	20240104	10500	-43.71	20240326	4235	39.55	20231101	2.16	N	005160	1000	542 억	2699502	N	N	34	N	N
46	20240823	120203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5870	20	2	0.34	518248430	88219	63.60	5840	5970	5750	7600	4100	5850	5874.57	4.98	-22319	6290	6070	5910	5690	5530	5990	5610	542	1750	1000	4210	10	1	54244482	3184	-62.45	0.80	12	0.16	-94.00	7367.00	10500	20240326	-44.10	4235	20231101	38.61	10500	-44.10	20240326	4550	29.01	20240104	10500	-44.10	20240326	4235	38.61	20231101	2.16	N	005160	1000	542 억	2699502	N	N	34	N	N
47	20240823	110204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5890	40	2	0.68	455450130	77503	55.88	5840	5970	5750	7600	4100	5850	5876.55	4.98	-16682	6290	6070	5910	5690	5530	5990	5610	542	1750	1000	4210	10	1	54244482	3195	-62.66	0.80	12	0.14	-94.00	7367.00	10500	20240326	-43.90	4235	20231101	39.08	10500	-43.90	20240326	4550	29.45	20240104	10500	-43.90	20240326	4235	39.08	20231101	2.16	N	005160	1000	542 억	2699502	N	N	34	N	N
48	20240823	100203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5970	120	2	2.05	297204870	50588	36.47	5840	5970	5750	7600	4100	5850	5875.01	4.98	-1011	6290	6070	5910	5690	5530	5990	5610	542	1750	1000	4210	10	1	54244482	3238	-63.51	0.81	12	0.09	-94.00	7367.00	10500	20240326	-43.14	4235	20231101	40.97	10500	-43.14	20240326	4550	31.21	20240104	10500	-43.14	20240326	4235	40.97	20231101	2.16	N	005160	1000	542 억	2699502	N	N	34	N	N
49	20240823	090203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5840	-10	5	-0.17	13449200	2307	1.66	5840	5840	5800	7600	4100	5850	5829.74	4.98	-1034	6290	6070	5910	5690	5530	5990	5610	542	1750	1000	4210	10	1	54244482	3168	-62.13	0.79	12	0.00	-94.00	7367.00	10500	20240326	-44.38	4235	20231101	37.90	10500	-44.38	20240326	4550	28.35	20240104	10500	-44.38	20240326	4235	37.90	20231101	2.16	N	005160	1000	542 억	2699502	N	N	34	N	N
50	20240822	160203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5850	-20	5	-0.34	824313730	138455	181.89	5900	6130	5750	7630	4110	5870	5954.05	4.97	916	6136	6002	5906	5772	5676	5955	5725	542	1760	1000	4220	10	1	54244482	3173	-62.23	0.79	12	0.26	-94.00	7367.00	10500	20240326	-44.29	4235	20231101	38.13	10500	-44.29	20240326	4550	28.57	20240104	10500	-44.29	20240326	4235	38.13	20231101	2.16	N	005160	1000	542 억	2697692	N	N	34	N	N
51	20240822	150203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5860	-10	5	-0.17	781698500	131178	172.33	5900	6130	5750	7630	4110	5870	5959.07	4.97	-881	6136	6002	5906	5772	5676	5955	5725	542	1760	1000	4220	10	1	54244482	3179	-62.34	0.80	12	0.24	-94.00	7367.00	10500	20240326	-44.19	4235	20231101	38.37	10500	-44.19	20240326	4550	28.79	20240104	10500	-44.19	20240326	4235	38.37	20231101	2.16	N	005160	1000	542 억	2697692	N	N	0	N	N
52	20240822	140204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5870	0	3	0.00	723952410	121336	159.40	5900	6130	5750	7630	4110	5870	5966.51	4.97	1948	6136	6002	5906	5772	5676	5955	5725	542	1760	1000	4220	10	1	54244482	3184	-62.45	0.80	12	0.22	-94.00	7367.00	10500	20240326	-44.10	4235	20231101	38.61	10500	-44.10	20240326	4550	29.01	20240104	10500	-44.10	20240326	4235	38.61	20231101	2.16	N	005160	1000	542 억	2697692	N	N	0	N	N
53	20240822	130203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5870	0	3	0.00	648385140	108458	142.48	5900	6130	5750	7630	4110	5870	5978.21	4.97	1148	6136	6002	5906	5772	5676	5955	5725	542	1760	1000	4220	10	1	54244482	3184	-62.45	0.80	12	0.20	-94.00	7367.00	10500	20240326	-44.10	4235	20231101	38.61	10500	-44.10	20240326	4550	29.01	20240104	10500	-44.10	20240326	4235	38.61	20231101	2.16	N	005160	1000	542 억	2697692	N	N	0	N	N
54	20240822	120204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5860	-10	5	-0.17	618581070	103388	135.82	5900	6130	5750	7630	4110	5870	5983.10	4.97	2367	6136	6002	5906	5772	5676	5955	5725	542	1760	1000	4220	10	1	54244482	3179	-62.34	0.80	12	0.19	-94.00	7367.00	10500	20240326	-44.19	4235	20231101	38.37	10500	-44.19	20240326	4550	28.79	20240104	10500	-44.19	20240326	4235	38.37	20231101	2.16	N	005160	1000	542 억	2697692	N	N	0	N	N
55	20240822	110202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5920	50	2	0.85	563579280	94060	123.56	5900	6130	5750	7630	4110	5870	5991.70	4.97	3293	6136	6002	5906	5772	5676	5955	5725	542	1760	1000	4220	10	1	54244482	3211	-62.98	0.80	12	0.17	-94.00	7367.00	10500	20240326	-43.62	4235	20231101	39.79	10500	-43.62	20240326	4550	30.11	20240104	10500	-43.62	20240326	4235	39.79	20231101	2.16	N	005160	1000	542 억	2697692	N	N	0	N	N
56	20240822	100204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6000	130	2	2.21	386771840	64126	84.24	5900	6130	5900	7630	4110	5870	6031.44	4.97	5914	6136	6002	5906	5772	5676	5955	5725	542	1760	1000	4220	10	1	54244482	3255	-63.83	0.81	12	0.12	-94.00	7367.00	10500	20240326	-42.86	4235	20231101	41.68	10500	-42.86	20240326	4550	31.87	20240104	10500	-42.86	20240326	4235	41.68	20231101	2.16	N	005160	1000	542 억	2697692	N	N	0	N	N
57	20240822	090202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5910	40	2	0.68	814780	138	0.18	5900	5910	5900	7630	4110	5870	5904.20	4.97	-80	6136	6002	5906	5772	5676	5955	5725	542	1760	1000	4220	10	1	54244482	3206	-62.87	0.80	12	0.00	-94.00	7367.00	10500	20240326	-43.71	4235	20231101	39.55	10500	-43.71	20240326	4550	29.89	20240104	10500	-43.71	20240326	4235	39.55	20231101	2.16	N	005160	1000	542 억	2697692	N	N	0	N	N
58	20240821	160203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5870	-100	5	-1.68	451519900	75974	87.73	5890	6040	5810	7760	4180	5970	5944.42	5.01	-19002	6130	6050	5890	5810	5650	6090	5850	542	1790	1000	4290	10	1	54244482	3184	-62.45	0.80	12	0.14	-94.00	7367.00	10500	20240326	-44.10	4235	20231101	38.61	10500	-44.10	20240326	4550	29.01	20240104	10500	-44.10	20240326	4235	38.61	20231101	2.16	N	005160	1000	542 억	2717311	N	N	7	N	N
59	20240821	150203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5920	-50	5	-0.84	402058420	67583	78.04	5890	6040	5810	7760	4180	5970	5949.11	5.01	-17796	6130	6050	5890	5810	5650	6090	5850	542	1790	1000	4290	10	1	54244482	3211	-62.98	0.80	12	0.12	-94.00	7367.00	10500	20240326	-43.62	4235	20231101	39.79	10500	-43.62	20240326	4550	30.11	20240104	10500	-43.62	20240326	4235	39.79	20231101	2.16	N	005160	1000	542 억	2717311	N	N	7	N	N
60	20240821	140201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5920	-50	5	-0.84	367256280	61719	71.27	5890	6040	5810	7760	4180	5970	5950.46	5.01	-15594	6130	6050	5890	5810	5650	6090	5850	542	1790	1000	4290	10	1	54244482	3211	-62.98	0.80	12	0.11	-94.00	7367.00	10500	20240326	-43.62	4235	20231101	39.79	10500	-43.62	20240326	4550	30.11	20240104	10500	-43.62	20240326	4235	39.79	20231101	2.16	N	005160	1000	542 억	2717311	N	N	7	N	N
61	20240821	130202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5980	10	2	0.17	347983440	58473	67.52	5890	6040	5810	7760	4180	5970	5951.18	5.01	-14767	6130	6050	5890	5810	5650	6090	5850	542	1790	1000	4290	10	1	54244482	3244	-63.62	0.81	12	0.11	-94.00	7367.00	10500	20240326	-43.05	4235	20231101	41.20	10500	-43.05	20240326	4550	31.43	20240104	10500	-43.05	20240326	4235	41.20	20231101	2.16	N	005160	1000	542 억	2717311	N	N	7	N	N
62	20240821	120205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5960	-10	5	-0.17	273563840	46036	53.16	5890	6040	5810	7760	4180	5970	5942.39	5.01	-9401	6130	6050	5890	5810	5650	6090	5850	542	1790	1000	4290	10	1	54244482	3233	-63.40	0.81	12	0.08	-94.00	7367.00	10500	20240326	-43.24	4235	20231101	40.73	10500	-43.24	20240326	4550	30.99	20240104	10500	-43.24	20240326	4235	40.73	20231101	2.16	N	005160	1000	542 억	2717311	N	N	7	N	N
63	20240821	110203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5960	-10	5	-0.17	239804150	40373	46.62	5890	6040	5810	7760	4180	5970	5939.72	5.01	-7339	6130	6050	5890	5810	5650	6090	5850	542	1790	1000	4290	10	1	54244482	3233	-63.40	0.81	12	0.07	-94.00	7367.00	10500	20240326	-43.24	4235	20231101	40.73	10500	-43.24	20240326	4550	30.99	20240104	10500	-43.24	20240326	4235	40.73	20231101	2.16	N	005160	1000	542 억	2717311	N	N	7	N	N
64	20240821	100203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5900	-70	5	-1.17	105592780	17931	20.71	5890	5970	5810	7760	4180	5970	5888.84	5.01	-1078	6130	6050	5890	5810	5650	6090	5850	542	1790	1000	4290	10	1	54244482	3200	-62.77	0.80	12	0.03	-94.00	7367.00	10500	20240326	-43.81	4235	20231101	39.32	10500	-43.81	20240326	4550	29.67	20240104	10500	-43.81	20240326	4235	39.32	20231101	2.16	N	005160	1000	542 억	2717311	N	N	7	N	N
65	20240821	090201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5900	-70	5	-1.17	23914650	4067	4.70	5890	5900	5850	7760	4180	5970	5880.17	5.01	124	6130	6050	5890	5810	5650	6090	5850	542	1790	1000	4290	10	1	54244482	3200	-62.77	0.80	12	0.01	-94.00	7367.00	10500	20240326	-43.81	4235	20231101	39.32	10500	-43.81	20240326	4550	29.67	20240104	10500	-43.81	20240326	4235	39.32	20231101	2.16	N	005160	1000	542 억	2717311	N	N	7	N	N
66	20240820	160200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5970	250	2	4.37	502036260	85653	55.47	5740	5970	5730	7430	4010	5720	5861.27	4.98	14898	6046	5882	5796	5632	5546	5840	5590	542	1710	1000	4110	10	1	54244482	3238	-63.51	0.81	12	0.16	-94.00	7367.00	10500	20240326	-43.14	4235	20231101	40.97	10500	-43.14	20240326	4550	31.21	20240104	10500	-43.14	20240326	4235	40.97	20231101	2.11	N	005160	1000	542 억	2701842	N	N	7	N	N
67	20240820	150203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5910	190	2	3.32	407858320	69771	45.18	5740	5960	5730	7430	4010	5720	5845.67	4.98	8274	6046	5882	5796	5632	5546	5840	5590	542	1710	1000	4110	10	1	54244482	3206	-62.87	0.80	12	0.13	-94.00	7367.00	10500	20240326	-43.71	4235	20231101	39.55	10500	-43.71	20240326	4550	29.89	20240104	10500	-43.71	20240326	4235	39.55	20231101	2.11	N	005160	1000	542 억	2701842	N	N	5	N	N
68	20240820	140202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5880	160	2	2.80	298680800	51318	33.23	5740	5920	5730	7430	4010	5720	5820.20	4.98	4832	6046	5882	5796	5632	5546	5840	5590	542	1710	1000	4110	10	1	54244482	3190	-62.55	0.80	12	0.09	-94.00	7367.00	10500	20240326	-44.00	4235	20231101	38.84	10500	-44.00	20240326	4550	29.23	20240104	10500	-44.00	20240326	4235	38.84	20231101	2.11	N	005160	1000	542 억	2701842	N	N	5	N	N
69	20240820	130202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5840	120	2	2.10	184062500	31769	20.57	5740	5860	5730	7430	4010	5720	5793.78	4.98	444	6046	5882	5796	5632	5546	5840	5590	542	1710	1000	4110	10	1	54244482	3168	-62.13	0.79	12	0.06	-94.00	7367.00	10500	20240326	-44.38	4235	20231101	37.90	10500	-44.38	20240326	4550	28.35	20240104	10500	-44.38	20240326	4235	37.90	20231101	2.11	N	005160	1000	542 억	2701842	N	N	5	N	N
70	20240820	120202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5800	80	2	1.40	154254660	26635	17.25	5740	5860	5730	7430	4010	5720	5791.43	4.98	-1786	6046	5882	5796	5632	5546	5840	5590	542	1710	1000	4110	10	1	54244482	3146	-61.70	0.79	12	0.05	-94.00	7367.00	10500	20240326	-44.76	4235	20231101	36.95	10500	-44.76	20240326	4550	27.47	20240104	10500	-44.76	20240326	4235	36.95	20231101	2.11	N	005160	1000	542 억	2701842	N	N	5	N	N
71	20240820	110202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5770	50	2	0.87	133394580	23021	14.91	5740	5860	5730	7430	4010	5720	5794.47	4.98	-2458	6046	5882	5796	5632	5546	5840	5590	542	1710	1000	4110	10	1	54244482	3130	-61.38	0.78	12	0.04	-94.00	7367.00	10500	20240326	-45.05	4235	20231101	36.25	10500	-45.05	20240326	4550	26.81	20240104	10500	-45.05	20240326	4235	36.25	20231101	2.11	N	005160	1000	542 억	2701842	N	N	5	N	N
72	20240820	100202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5780	60	2	1.05	91446950	15756	10.20	5740	5860	5730	7430	4010	5720	5803.94	4.98	-2303	6046	5882	5796	5632	5546	5840	5590	542	1710	1000	4110	10	1	54244482	3135	-61.49	0.78	12	0.03	-94.00	7367.00	10500	20240326	-44.95	4235	20231101	36.48	10500	-44.95	20240326	4550	27.03	20240104	10500	-44.95	20240326	4235	36.48	20231101	2.11	N	005160	1000	542 억	2701842	N	N	5	N	N
73	20240820	090201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5770	50	2	0.87	1073410	187	0.12	5740	5770	5740	7430	4010	5720	5740.16	4.98	-27	6046	5882	5796	5632	5546	5840	5590	542	1710	1000	4110	10	1	54244482	3130	-61.38	0.78	12	0.00	-94.00	7367.00	10500	20240326	-45.05	4235	20231101	36.25	10500	-45.05	20240326	4550	26.81	20240104	10500	-45.05	20240326	4235	36.25	20231101	2.11	N	005160	1000	542 억	2701842	N	N	5	N	N
74	20240819	160201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5720	-240	5	-4.03	885319130	152721	63.82	5940	5960	5710	7740	4180	5960	5797.01	5.01	-13629	6226	6092	6006	5872	5786	6050	5830	542	1780	1000	4290	10	1	54244482	3103	-60.85	0.78	12	0.28	-94.00	7367.00	10500	20240326	-45.52	4235	20231101	35.06	10500	-45.52	20240326	4550	25.71	20240104	10500	-45.52	20240326	4235	35.06	20231101	2.12	N	005160	1000	542 억	2715471	N	N	5	N	N
75	20240819	150200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5710	-250	5	-4.19	834244410	143788	60.09	5940	5960	5710	7740	4180	5960	5801.90	5.01	-12038	6226	6092	6006	5872	5786	6050	5830	542	1780	1000	4290	10	1	54244482	3097	-60.74	0.78	12	0.27	-94.00	7367.00	10500	20240326	-45.62	4235	20231101	34.83	10500	-45.62	20240326	4550	25.49	20240104	10500	-45.62	20240326	4235	34.83	20231101	2.12	N	005160	1000	542 억	2715471	N	N	6	N	N
76	20240819	140201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5750	-210	5	-3.52	675443230	116037	48.49	5940	5960	5740	7740	4180	5960	5820.93	5.01	-7564	6226	6092	6006	5872	5786	6050	5830	542	1780	1000	4290	10	1	54244482	3119	-61.17	0.78	12	0.21	-94.00	7367.00	10500	20240326	-45.24	4235	20231101	35.77	10500	-45.24	20240326	4550	26.37	20240104	10500	-45.24	20240326	4235	35.77	20231101	2.12	N	005160	1000	542 억	2715471	N	N	6	N	N
77	20240819	130203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5770	-190	5	-3.19	590526310	101277	42.32	5940	5960	5760	7740	4180	5960	5830.80	5.01	-5744	6226	6092	6006	5872	5786	6050	5830	542	1780	1000	4290	10	1	54244482	3130	-61.38	0.78	12	0.19	-94.00	7367.00	10500	20240326	-45.05	4235	20231101	36.25	10500	-45.05	20240326	4550	26.81	20240104	10500	-45.05	20240326	4235	36.25	20231101	2.12	N	005160	1000	542 억	2715471	N	N	6	N	N
78	20240819	120201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5810	-150	5	-2.52	447779120	76615	32.02	5940	5960	5790	7740	4180	5960	5844.53	5.01	2141	6226	6092	6006	5872	5786	6050	5830	542	1780	1000	4290	10	1	54244482	3152	-61.81	0.79	12	0.14	-94.00	7367.00	10500	20240326	-44.67	4235	20231101	37.19	10500	-44.67	20240326	4550	27.69	20240104	10500	-44.67	20240326	4235	37.19	20231101	2.12	N	005160	1000	542 억	2715471	N	N	6	N	N
79	20240819	110201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5840	-120	5	-2.01	387111010	66198	27.66	5940	5960	5790	7740	4180	5960	5847.77	5.01	7391	6226	6092	6006	5872	5786	6050	5830	542	1780	1000	4290	10	1	54244482	3168	-62.13	0.79	12	0.12	-94.00	7367.00	10500	20240326	-44.38	4235	20231101	37.90	10500	-44.38	20240326	4550	28.35	20240104	10500	-44.38	20240326	4235	37.90	20231101	2.12	N	005160	1000	542 억	2715471	N	N	6	N	N
80	20240819	100201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5880	-80	5	-1.34	278752450	47580	19.88	5940	5960	5790	7740	4180	5960	5858.60	5.01	4838	6226	6092	6006	5872	5786	6050	5830	542	1780	1000	4290	10	1	54244482	3190	-62.55	0.80	12	0.09	-94.00	7367.00	10500	20240326	-44.00	4235	20231101	38.84	10500	-44.00	20240326	4550	29.23	20240104	10500	-44.00	20240326	4235	38.84	20231101	2.12	N	005160	1000	542 억	2715471	N	N	6	N	N
81	20240819	090201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5810	-150	5	-2.52	61508550	10434	4.36	5940	5940	5810	7740	4180	5960	5895.00	5.01	-3121	6226	6092	6006	5872	5786	6050	5830	542	1780	1000	4290	10	1	54244482	3152	-61.81	0.79	12	0.02	-94.00	7367.00	10500	20240326	-44.67	4235	20231101	37.19	10500	-44.67	20240326	4550	27.69	20240104	10500	-44.67	20240326	4235	37.19	20231101	2.12	N	005160	1000	542 억	2715471	N	N	6	N	N
82	20240816	160159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5960	-160	5	-2.61	1431823980	237795	38.87	6140	6140	5920	7950	4290	6120	6021.00	5.14	-74524	6506	6312	6056	5862	5606	6410	5960	542	1830	1000	4400	10	1	54244482	3233	-63.40	0.81	12	0.44	-94.00	7367.00	10500	20240326	-43.24	4235	20231101	40.73	10500	-43.24	20240326	4550	30.99	20240104	10500	-43.24	20240326	4235	40.73	20231101	2.10	N	005160	1000	542 억	2788439	N	N	6	N	N
83	20240816	150201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5960	-160	5	-2.61	1306062310	216670	35.42	6140	6140	5920	7950	4290	6120	6027.59	5.14	-73405	6506	6312	6056	5862	5606	6410	5960	542	1830	1000	4400	10	1	54244482	3233	-63.40	0.81	12	0.40	-94.00	7367.00	10500	20240326	-43.24	4235	20231101	40.73	10500	-43.24	20240326	4550	30.99	20240104	10500	-43.24	20240326	4235	40.73	20231101	2.10	N	005160	1000	542 억	2788439	N	N	5	N	N
84	20240816	140202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5950	-170	5	-2.78	1160833440	192311	31.43	6140	6140	5920	7950	4290	6120	6035.92	5.14	-69950	6506	6312	6056	5862	5606	6410	5960	542	1830	1000	4400	10	1	54244482	3228	-63.30	0.81	12	0.35	-94.00	7367.00	10500	20240326	-43.33	4235	20231101	40.50	10500	-43.33	20240326	4550	30.77	20240104	10500	-43.33	20240326	4235	40.50	20231101	2.10	N	005160	1000	542 억	2788439	N	N	5	N	N
85	20240816	130203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5970	-150	5	-2.45	1122197450	185824	30.37	6140	6140	5920	7950	4290	6120	6038.73	5.14	-66239	6506	6312	6056	5862	5606	6410	5960	542	1830	1000	4400	10	1	54244482	3238	-63.51	0.81	12	0.34	-94.00	7367.00	10500	20240326	-43.14	4235	20231101	40.97	10500	-43.14	20240326	4550	31.21	20240104	10500	-43.14	20240326	4235	40.97	20231101	2.10	N	005160	1000	542 억	2788439	N	N	5	N	N
86	20240816	120201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5960	-160	5	-2.61	971897260	160537	26.24	6140	6140	5930	7950	4290	6120	6053.75	5.14	-61104	6506	6312	6056	5862	5606	6410	5960	542	1830	1000	4400	10	1	54244482	3233	-63.40	0.81	12	0.30	-94.00	7367.00	10500	20240326	-43.24	4235	20231101	40.73	10500	-43.24	20240326	4550	30.99	20240104	10500	-43.24	20240326	4235	40.73	20231101	2.10	N	005160	1000	542 억	2788439	N	N	5	N	N
87	20240816	110201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5990	-130	5	-2.12	851132390	140266	22.93	6140	6140	5980	7950	4290	6120	6067.73	5.14	-53796	6506	6312	6056	5862	5606	6410	5960	542	1830	1000	4400	10	1	54244482	3249	-63.72	0.81	12	0.26	-94.00	7367.00	10500	20240326	-42.95	4235	20231101	41.44	10500	-42.95	20240326	4550	31.65	20240104	10500	-42.95	20240326	4235	41.44	20231101	2.10	N	005160	1000	542 억	2788439	N	N	5	N	N
88	20240816	100200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6060	-60	5	-0.98	564174100	92566	15.13	6140	6140	6030	7950	4290	6120	6094.64	5.14	-27656	6506	6312	6056	5862	5606	6410	5960	542	1830	1000	4400	10	1	54244482	3287	-64.47	0.82	12	0.17	-94.00	7367.00	10500	20240326	-42.29	4235	20231101	43.09	10500	-42.29	20240326	4550	33.19	20240104	10500	-42.29	20240326	4235	43.09	20231101	2.10	N	005160	1000	542 억	2788439	N	N	5	N	N
89	20240816	090201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6130	10	2	0.16	106684510	17395	2.84	6140	6140	6120	7950	4290	6120	6133.60	5.14	-5365	6506	6312	6056	5862	5606	6410	5960	542	1830	1000	4400	10	1	54244482	3325	-65.21	0.83	12	0.03	-94.00	7367.00	10500	20240326	-41.62	4235	20231101	44.75	10500	-41.62	20240326	4550	34.73	20240104	10500	-41.62	20240326	4235	44.75	20231101	2.10	N	005160	1000	542 억	2788439	N	N	5	N	N
90	20240814	160201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6120	450	2	7.94	3588317530	594399	476.22	6000	6250	5800	7370	3970	5670	6036.69	5.09	31241	5916	5792	5636	5512	5356	5715	5435	542	1700	1000	4080	10	1	54244482	3320	-65.11	0.83	12	1.10	-94.00	7367.00	10500	20240326	-41.71	4235	20231101	44.51	10500	-41.71	20240326	4550	34.51	20240104	10500	-41.71	20240326	4235	44.51	20231101	2.09	N	005160	1000	542 억	2760596	N	N	5	N	N
91	20240814	150201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6120	450	2	7.94	3436760750	569597	456.35	6000	6250	5800	7370	3970	5670	6033.67	5.09	31311	5916	5792	5636	5512	5356	5715	5435	542	1700	1000	4080	10	1	54244482	3320	-65.11	0.83	12	1.05	-94.00	7367.00	10500	20240326	-41.71	4235	20231101	44.51	10500	-41.71	20240326	4550	34.51	20240104	10500	-41.71	20240326	4235	44.51	20231101	2.09	N	005160	1000	542 억	2760596	N	N	60	N	N
92	20240814	140202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6050	380	2	6.70	3173529350	526314	421.68	6000	6250	5800	7370	3970	5670	6029.73	5.09	25190	5916	5792	5636	5512	5356	5715	5435	542	1700	1000	4080	10	1	54244482	3282	-64.36	0.82	12	0.97	-94.00	7367.00	10500	20240326	-42.38	4235	20231101	42.86	10500	-42.38	20240326	4550	32.97	20240104	10500	-42.38	20240326	4235	42.86	20231101	2.09	N	005160	1000	542 억	2760596	N	N	60	N	N
93	20240814	130201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6080	410	2	7.23	2884292260	478560	383.42	6000	6250	5800	7370	3970	5670	6027.02	5.09	29840	5916	5792	5636	5512	5356	5715	5435	542	1700	1000	4080	10	1	54244482	3298	-64.68	0.83	12	0.88	-94.00	7367.00	10500	20240326	-42.10	4235	20231101	43.57	10500	-42.10	20240326	4550	33.63	20240104	10500	-42.10	20240326	4235	43.57	20231101	2.09	N	005160	1000	542 억	2760596	N	N	60	N	N
94	20240814	120201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6110	440	2	7.76	2501060860	416107	333.38	6000	6250	5800	7370	3970	5670	6010.62	5.09	16379	5916	5792	5636	5512	5356	5715	5435	542	1700	1000	4080	10	1	54244482	3314	-65.00	0.83	12	0.77	-94.00	7367.00	10500	20240326	-41.81	4235	20231101	44.27	10500	-41.81	20240326	4550	34.29	20240104	10500	-41.81	20240326	4235	44.27	20231101	2.09	N	005160	1000	542 억	2760596	N	N	60	N	N
95	20240814	110200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6010	340	2	6.00	2192498510	365180	292.58	6000	6250	5800	7370	3970	5670	6003.88	5.09	10270	5916	5792	5636	5512	5356	5715	5435	542	1700	1000	4080	10	1	54244482	3260	-63.94	0.82	12	0.67	-94.00	7367.00	10500	20240326	-42.76	4235	20231101	41.91	10500	-42.76	20240326	4550	32.09	20240104	10500	-42.76	20240326	4235	41.91	20231101	2.09	N	005160	1000	542 억	2760596	N	N	60	N	N
96	20240814	100200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5880	210	2	3.70	997841010	169039	135.43	6000	6010	5800	7370	3970	5670	5903.02	5.09	-3323	5916	5792	5636	5512	5356	5715	5435	542	1700	1000	4080	10	1	54244482	3190	-62.55	0.80	12	0.31	-94.00	7367.00	10500	20240326	-44.00	4235	20231101	38.84	10500	-44.00	20240326	4550	29.23	20240104	10500	-44.00	20240326	4235	38.84	20231101	2.09	N	005160	1000	542 억	2760596	N	N	60	N	N
97	20240814	090218	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5850	180	2	3.17	224211770	37852	30.33	6000	6000	5810	7370	3970	5670	5923.38	5.09	-8736	5916	5792	5636	5512	5356	5715	5435	542	1700	1000	4080	10	1	54244482	3173	-62.23	0.79	12	0.07	-94.00	7367.00	10500	20240326	-44.29	4235	20231101	38.13	10500	-44.29	20240326	4550	28.57	20240104	10500	-44.29	20240326	4235	38.13	20231101	2.09	N	005160	1000	542 억	2760596	N	N	60	N	N
98	20240813	160200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5670	50	2	0.89	622358350	110766	104.86	5760	5760	5480	7300	3940	5620	5618.48	5.08	3160	5786	5702	5616	5532	5446	5745	5575	542	1680	1000	4040	10	1	54244482	3076	-60.32	0.77	12	0.20	-94.00	7367.00	10500	20240326	-46.00	4235	20231101	33.88	10500	-46.00	20240326	4550	24.62	20240104	10500	-46.00	20240326	4235	33.88	20231101	2.12	N	005160	1000	542 억	2757393	N	N	60	N	N
99	20240813	150200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5680	60	2	1.07	609566960	108511	102.72	5760	5760	5480	7300	3940	5620	5617.56	5.08	3595	5786	5702	5616	5532	5446	5745	5575	542	1680	1000	4040	10	1	54244482	3081	-60.43	0.77	12	0.20	-94.00	7367.00	10500	20240326	-45.90	4235	20231101	34.12	10500	-45.90	20240326	4550	24.84	20240104	10500	-45.90	20240326	4235	34.12	20231101	2.12	N	005160	1000	542 억	2757393	N	N	0	N	N
100	20240813	140159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5640	20	2	0.36	520123060	92639	87.70	5760	5760	5480	7300	3940	5620	5614.52	5.08	4147	5786	5702	5616	5532	5446	5745	5575	542	1680	1000	4040	10	1	54244482	3059	-60.00	0.77	12	0.17	-94.00	7367.00	10500	20240326	-46.29	4235	20231101	33.18	10500	-46.29	20240326	4550	23.96	20240104	10500	-46.29	20240326	4235	33.18	20231101	2.12	N	005160	1000	542 억	2757393	N	N	0	N	N
101	20240813	130200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5670	50	2	0.89	489192710	87154	82.51	5760	5760	5480	7300	3940	5620	5612.97	5.08	3647	5786	5702	5616	5532	5446	5745	5575	542	1680	1000	4040	10	1	54244482	3076	-60.32	0.77	12	0.16	-94.00	7367.00	10500	20240326	-46.00	4235	20231101	33.88	10500	-46.00	20240326	4550	24.62	20240104	10500	-46.00	20240326	4235	33.88	20231101	2.12	N	005160	1000	542 억	2757393	N	N	0	N	N
102	20240813	120200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5630	10	2	0.18	349952060	62667	59.33	5760	5760	5480	7300	3940	5620	5584.31	5.08	898	5786	5702	5616	5532	5446	5745	5575	542	1680	1000	4040	10	1	54244482	3054	-59.89	0.76	12	0.12	-94.00	7367.00	10500	20240326	-46.38	4235	20231101	32.94	10500	-46.38	20240326	4550	23.74	20240104	10500	-46.38	20240326	4235	32.94	20231101	2.12	N	005160	1000	542 억	2757393	N	N	0	N	N
103	20240813	110159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5560	-60	5	-1.07	206348040	37127	35.15	5760	5760	5480	7300	3940	5620	5557.90	5.08	-8950	5786	5702	5616	5532	5446	5745	5575	542	1680	1000	4040	10	1	54244482	3016	-59.15	0.75	12	0.07	-94.00	7367.00	10500	20240326	-47.05	4235	20231101	31.29	10500	-47.05	20240326	4550	22.20	20240104	10500	-47.05	20240326	4235	31.29	20231101	2.12	N	005160	1000	542 억	2757393	N	N	0	N	N
104	20240813	100159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5520	-100	5	-1.78	157722990	28297	26.79	5760	5760	5500	7300	3940	5620	5573.84	5.08	-7566	5786	5702	5616	5532	5446	5745	5575	542	1680	1000	4040	10	1	54244482	2994	-58.72	0.75	12	0.05	-94.00	7367.00	10500	20240326	-47.43	4235	20231101	30.34	10500	-47.43	20240326	4550	21.32	20240104	10500	-47.43	20240326	4235	30.34	20231101	2.12	N	005160	1000	542 억	2757393	N	N	0	N	N
105	20240813	090200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5640	20	2	0.36	10245300	1792	1.70	5760	5760	5640	7300	3940	5620	5717.24	5.08	-603	5786	5702	5616	5532	5446	5745	5575	542	1680	1000	4040	10	1	54244482	3059	-60.00	0.77	12	0.00	-94.00	7367.00	10500	20240326	-46.29	4235	20231101	33.18	10500	-46.29	20240326	4550	23.96	20240104	10500	-46.29	20240326	4235	33.18	20231101	2.12	N	005160	1000	542 억	2757393	N	N	0	N	N
106	20240812	160159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5620	40	2	0.72	584366860	103786	88.43	5570	5700	5530	7250	3910	5580	5630.50	5.12	-20371	5760	5670	5580	5490	5400	5715	5535	542	1670	1000	4010	10	1	54244482	3049	-59.79	0.76	12	0.19	-94.00	7367.00	10500	20240326	-46.48	4235	20231101	32.70	10500	-46.48	20240326	4550	23.52	20240104	10500	-46.48	20240326	4235	32.70	20231101	2.16	N	005160	1000	542 억	2777807	N	N	62	N	N
107	20240812	150200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5620	40	2	0.72	546666360	97067	82.70	5570	5700	5530	7250	3910	5580	5631.85	5.12	-20934	5760	5670	5580	5490	5400	5715	5535	542	1670	1000	4010	10	1	54244482	3049	-59.79	0.76	12	0.18	-94.00	7367.00	10500	20240326	-46.48	4235	20231101	32.70	10500	-46.48	20240326	4550	23.52	20240104	10500	-46.48	20240326	4235	32.70	20231101	2.16	N	005160	1000	542 억	2777807	N	N	62	N	N
108	20240812	140159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5600	20	2	0.36	507464130	90093	76.76	5570	5700	5530	7250	3910	5580	5632.68	5.12	-20071	5760	5670	5580	5490	5400	5715	5535	542	1670	1000	4010	10	1	54244482	3038	-59.57	0.76	12	0.17	-94.00	7367.00	10500	20240326	-46.67	4235	20231101	32.23	10500	-46.67	20240326	4550	23.08	20240104	10500	-46.67	20240326	4235	32.23	20231101	2.16	N	005160	1000	542 억	2777807	N	N	62	N	N
109	20240812	130157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	110	2	1.97	422095610	74931	63.84	5570	5700	5530	7250	3910	5580	5633.13	5.12	-19681	5760	5670	5580	5490	5400	5715	5535	542	1670	1000	4010	10	1	54244482	3087	-60.53	0.77	12	0.14	-94.00	7367.00	10500	20240326	-45.81	4235	20231101	34.36	10500	-45.81	20240326	4550	25.05	20240104	10500	-45.81	20240326	4235	34.36	20231101	2.16	N	005160	1000	542 억	2777807	N	N	62	N	N
110	20240812	120159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5620	40	2	0.72	333188160	59206	50.44	5570	5700	5530	7250	3910	5580	5627.62	5.12	-15400	5760	5670	5580	5490	5400	5715	5535	542	1670	1000	4010	10	1	54244482	3049	-59.79	0.76	12	0.11	-94.00	7367.00	10500	20240326	-46.48	4235	20231101	32.70	10500	-46.48	20240326	4550	23.52	20240104	10500	-46.48	20240326	4235	32.70	20231101	2.16	N	005160	1000	542 억	2777807	N	N	62	N	N
111	20240812	110157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5600	20	2	0.36	286925150	50952	43.41	5570	5700	5530	7250	3910	5580	5631.29	5.12	-15068	5760	5670	5580	5490	5400	5715	5535	542	1670	1000	4010	10	1	54244482	3038	-59.57	0.76	12	0.09	-94.00	7367.00	10500	20240326	-46.67	4235	20231101	32.23	10500	-46.67	20240326	4550	23.08	20240104	10500	-46.67	20240326	4235	32.23	20231101	2.16	N	005160	1000	542 억	2777807	N	N	62	N	N
112	20240812	100158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5660	80	2	1.43	196745200	34904	29.74	5570	5700	5530	7250	3910	5580	5636.77	5.12	-5489	5760	5670	5580	5490	5400	5715	5535	542	1670	1000	4010	10	1	54244482	3070	-60.21	0.77	12	0.06	-94.00	7367.00	10500	20240326	-46.10	4235	20231101	33.65	10500	-46.10	20240326	4550	24.40	20240104	10500	-46.10	20240326	4235	33.65	20231101	2.16	N	005160	1000	542 억	2777807	N	N	62	N	N
113	20240812	090157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5600	20	2	0.36	17937570	3222	2.75	5570	5600	5550	7250	3910	5580	5567.18	5.12	260	5760	5670	5580	5490	5400	5715	5535	542	1670	1000	4010	10	1	54244482	3038	-59.57	0.76	12	0.01	-94.00	7367.00	10500	20240326	-46.67	4235	20231101	32.23	10500	-46.67	20240326	4550	23.08	20240104	10500	-46.67	20240326	4235	32.23	20231101	2.16	N	005160	1000	542 억	2777807	N	N	62	N	N
114	20240809	160157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5580	210	2	3.91	644849180	115785	78.08	5520	5670	5490	6980	3760	5370	5569.37	5.06	30325	5603	5486	5343	5226	5083	5545	5285	542	1610	1000	3860	10	1	54244482	3027	-59.36	0.76	12	0.21	-94.00	7367.00	10500	20240326	-46.86	4235	20231101	31.76	10500	-46.86	20240326	4550	22.64	20240104	10500	-46.86	20240326	4235	31.76	20231101	2.15	N	005160	1000	542 억	2747482	N	N	62	N	N
115	20240809	150159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5540	170	2	3.17	586881630	105349	71.04	5520	5670	5490	6980	3760	5370	5570.83	5.06	25933	5603	5486	5343	5226	5083	5545	5285	542	1610	1000	3860	10	1	54244482	3005	-58.94	0.75	12	0.19	-94.00	7367.00	10500	20240326	-47.24	4235	20231101	30.81	10500	-47.24	20240326	4550	21.76	20240104	10500	-47.24	20240326	4235	30.81	20231101	2.15	N	005160	1000	542 억	2747482	N	N	5	N	N
116	20240809	140159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5520	150	2	2.79	538081420	96519	65.09	5520	5670	5490	6980	3760	5370	5574.88	5.06	21669	5603	5486	5343	5226	5083	5545	5285	542	1610	1000	3860	10	1	54244482	2994	-58.72	0.75	12	0.18	-94.00	7367.00	10500	20240326	-47.43	4235	20231101	30.34	10500	-47.43	20240326	4550	21.32	20240104	10500	-47.43	20240326	4235	30.34	20231101	2.15	N	005160	1000	542 억	2747482	N	N	5	N	N
117	20240809	130200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5580	210	2	3.91	448012840	80310	54.16	5520	5670	5490	6980	3760	5370	5578.54	5.06	24968	5603	5486	5343	5226	5083	5545	5285	542	1610	1000	3860	10	1	54244482	3027	-59.36	0.76	12	0.15	-94.00	7367.00	10500	20240326	-46.86	4235	20231101	31.76	10500	-46.86	20240326	4550	22.64	20240104	10500	-46.86	20240326	4235	31.76	20231101	2.15	N	005160	1000	542 억	2747482	N	N	5	N	N
118	20240809	120158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5580	210	2	3.91	389796250	69885	47.13	5520	5670	5490	6980	3760	5370	5577.68	5.06	25525	5603	5486	5343	5226	5083	5545	5285	542	1610	1000	3860	10	1	54244482	3027	-59.36	0.76	12	0.13	-94.00	7367.00	10500	20240326	-46.86	4235	20231101	31.76	10500	-46.86	20240326	4550	22.64	20240104	10500	-46.86	20240326	4235	31.76	20231101	2.15	N	005160	1000	542 억	2747482	N	N	5	N	N
119	20240809	110156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5580	210	2	3.91	368665660	66107	44.58	5520	5670	5490	6980	3760	5370	5576.80	5.06	25547	5603	5486	5343	5226	5083	5545	5285	542	1610	1000	3860	10	1	54244482	3027	-59.36	0.76	12	0.12	-94.00	7367.00	10500	20240326	-46.86	4235	20231101	31.76	10500	-46.86	20240326	4550	22.64	20240104	10500	-46.86	20240326	4235	31.76	20231101	2.15	N	005160	1000	542 억	2747482	N	N	5	N	N
120	20240809	100200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5650	280	2	5.21	323837670	58098	39.18	5520	5670	5490	6980	3760	5370	5573.99	5.06	26423	5603	5486	5343	5226	5083	5545	5285	542	1610	1000	3860	10	1	54244482	3065	-60.11	0.77	12	0.11	-94.00	7367.00	10500	20240326	-46.19	4235	20231101	33.41	10500	-46.19	20240326	4550	24.18	20240104	10500	-46.19	20240326	4235	33.41	20231101	2.15	N	005160	1000	542 억	2747482	N	N	5	N	N
121	20240809	090158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5590	220	2	4.10	79718620	14378	9.70	5520	5590	5510	6980	3760	5370	5544.49	5.06	10954	5603	5486	5343	5226	5083	5545	5285	542	1610	1000	3860	10	1	54244482	3032	-59.47	0.76	12	0.03	-94.00	7367.00	10500	20240326	-46.76	4235	20231101	32.00	10500	-46.76	20240326	4550	22.86	20240104	10500	-46.76	20240326	4235	32.00	20231101	2.15	N	005160	1000	542 억	2747482	N	N	5	N	N
122	20240808	160156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5370	-50	5	-0.92	787223540	147023	56.93	5300	5460	5200	7040	3800	5420	5354.41	5.03	19760	5666	5542	5466	5342	5266	5605	5405	542	1620	1000	3900	10	1	54244482	2913	-57.13	0.73	12	0.27	-94.00	7367.00	10500	20240326	-48.86	4235	20231101	26.80	10500	-48.86	20240326	4550	18.02	20240104	10500	-48.86	20240326	4235	26.80	20231101	2.30	N	005160	1000	542 억	2727722	N	N	5	N	N
123	20240808	150157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5370	-50	5	-0.92	739150260	138048	53.45	5300	5460	5200	7040	3800	5420	5354.30	5.03	17931	5666	5542	5466	5342	5266	5605	5405	542	1620	1000	3900	10	1	54244482	2913	-57.13	0.73	12	0.25	-94.00	7367.00	10500	20240326	-48.86	4235	20231101	26.80	10500	-48.86	20240326	4550	18.02	20240104	10500	-48.86	20240326	4235	26.80	20231101	2.30	N	005160	1000	542 억	2727722	N	N	134	N	N
124	20240808	140158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5390	-30	5	-0.55	606900550	113549	43.96	5300	5460	5200	7040	3800	5420	5344.83	5.03	20086	5666	5542	5466	5342	5266	5605	5405	542	1620	1000	3900	10	1	54244482	2924	-57.34	0.73	12	0.21	-94.00	7367.00	10500	20240326	-48.67	4235	20231101	27.27	10500	-48.67	20240326	4550	18.46	20240104	10500	-48.67	20240326	4235	27.27	20231101	2.30	N	005160	1000	542 억	2727722	N	N	134	N	N
125	20240808	130159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5440	20	2	0.37	533781020	99934	38.69	5300	5460	5200	7040	3800	5420	5341.34	5.03	20802	5666	5542	5466	5342	5266	5605	5405	542	1620	1000	3900	10	1	54244482	2951	-57.87	0.74	12	0.18	-94.00	7367.00	10500	20240326	-48.19	4235	20231101	28.45	10500	-48.19	20240326	4550	19.56	20240104	10500	-48.19	20240326	4235	28.45	20231101	2.30	N	005160	1000	542 억	2727722	N	N	134	N	N
126	20240808	120200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5420	0	3	0.00	468556680	87925	34.04	5300	5420	5200	7040	3800	5420	5329.05	5.03	18798	5666	5542	5466	5342	5266	5605	5405	542	1620	1000	3900	10	1	54244482	2940	-57.66	0.74	12	0.16	-94.00	7367.00	10500	20240326	-48.38	4235	20231101	27.98	10500	-48.38	20240326	4550	19.12	20240104	10500	-48.38	20240326	4235	27.98	20231101	2.30	N	005160	1000	542 억	2727722	N	N	134	N	N
127	20240808	110157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5390	-30	5	-0.55	364790660	68662	26.59	5300	5410	5200	7040	3800	5420	5312.85	5.03	9558	5666	5542	5466	5342	5266	5605	5405	542	1620	1000	3900	10	1	54244482	2924	-57.34	0.73	12	0.13	-94.00	7367.00	10500	20240326	-48.67	4235	20231101	27.27	10500	-48.67	20240326	4550	18.46	20240104	10500	-48.67	20240326	4235	27.27	20231101	2.30	N	005160	1000	542 억	2727722	N	N	134	N	N
128	20240808	100157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5280	-140	5	-2.58	283165680	53396	20.67	5300	5410	5200	7040	3800	5420	5303.13	5.03	3160	5666	5542	5466	5342	5266	5605	5405	542	1620	1000	3900	10	1	54244482	2864	-56.17	0.72	12	0.10	-94.00	7367.00	10500	20240326	-49.71	4235	20231101	24.68	10500	-49.71	20240326	4550	16.04	20240104	10500	-49.71	20240326	4235	24.68	20231101	2.30	N	005160	1000	542 억	2727722	N	N	134	N	N
129	20240808	090156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5280	-140	5	-2.58	21625710	4081	1.58	5300	5380	5280	7040	3800	5420	5299.12	5.03	363	5666	5542	5466	5342	5266	5605	5405	542	1620	1000	3900	10	1	54244482	2864	-56.17	0.72	12	0.01	-94.00	7367.00	10500	20240326	-49.71	4235	20231101	24.68	10500	-49.71	20240326	4550	16.04	20240104	10500	-49.71	20240326	4235	24.68	20231101	2.30	N	005160	1000	542 억	2727722	N	N	134	N	N
130	20240807	160154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5420	-60	5	-1.09	1411814660	257546	60.22	5390	5590	5390	7120	3840	5480	5481.80	5.05	-9431	5926	5702	5356	5132	4786	5815	5245	542	1640	1000	3940	10	1	54244482	2940	-57.66	0.74	12	0.47	-94.00	7367.00	10500	20240326	-48.38	4235	20231101	27.98	10500	-48.38	20240326	4550	19.12	20240104	10500	-48.38	20240326	4235	27.98	20231101	2.38	N	005160	1000	542 억	2737000	N	N	134	N	N
131	20240807	150156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5420	-60	5	-1.09	1368125380	249472	58.33	5390	5590	5390	7120	3840	5480	5484.08	5.05	-8038	5926	5702	5356	5132	4786	5815	5245	542	1640	1000	3940	10	1	54244482	2940	-57.66	0.74	12	0.46	-94.00	7367.00	10500	20240326	-48.38	4235	20231101	27.98	10500	-48.38	20240326	4550	19.12	20240104	10500	-48.38	20240326	4235	27.98	20231101	2.38	N	005160	1000	542 억	2737000	N	N	0	N	N
132	20240807	140158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5470	-10	5	-0.18	1262264640	230040	53.78	5390	5590	5390	7120	3840	5480	5487.15	5.05	-9418	5926	5702	5356	5132	4786	5815	5245	542	1640	1000	3940	10	1	54244482	2967	-58.19	0.74	12	0.42	-94.00	7367.00	10500	20240326	-47.90	4235	20231101	29.16	10500	-47.90	20240326	4550	20.22	20240104	10500	-47.90	20240326	4235	29.16	20231101	2.38	N	005160	1000	542 억	2737000	N	N	0	N	N
133	20240807	130157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5470	-10	5	-0.18	1040467010	189293	44.26	5390	5590	5390	7120	3840	5480	5496.60	5.05	-7389	5926	5702	5356	5132	4786	5815	5245	542	1640	1000	3940	10	1	54244482	2967	-58.19	0.74	12	0.35	-94.00	7367.00	10500	20240326	-47.90	4235	20231101	29.16	10500	-47.90	20240326	4550	20.22	20240104	10500	-47.90	20240326	4235	29.16	20231101	2.38	N	005160	1000	542 억	2737000	N	N	0	N	N
134	20240807	120158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5480	0	3	0.00	918555620	167077	39.06	5390	5590	5390	7120	3840	5480	5497.80	5.05	-4510	5926	5702	5356	5132	4786	5815	5245	542	1640	1000	3940	10	1	54244482	2973	-58.30	0.74	12	0.31	-94.00	7367.00	10500	20240326	-47.81	4235	20231101	29.40	10500	-47.81	20240326	4550	20.44	20240104	10500	-47.81	20240326	4235	29.40	20231101	2.38	N	005160	1000	542 억	2737000	N	N	0	N	N
135	20240807	110155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5520	40	2	0.73	552972730	100688	23.54	5390	5590	5390	7120	3840	5480	5491.94	5.05	-615	5926	5702	5356	5132	4786	5815	5245	542	1640	1000	3940	10	1	54244482	2994	-58.72	0.75	12	0.19	-94.00	7367.00	10500	20240326	-47.43	4235	20231101	30.34	10500	-47.43	20240326	4550	21.32	20240104	10500	-47.43	20240326	4235	30.34	20231101	2.38	N	005160	1000	542 억	2737000	N	N	0	N	N
136	20240807	100156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5430	-50	5	-0.91	435257460	79157	18.51	5390	5590	5390	7120	3840	5480	5498.66	5.05	-4326	5926	5702	5356	5132	4786	5815	5245	542	1640	1000	3940	10	1	54244482	2945	-57.77	0.74	12	0.15	-94.00	7367.00	10500	20240326	-48.29	4235	20231101	28.22	10500	-48.29	20240326	4550	19.34	20240104	10500	-48.29	20240326	4235	28.22	20231101	2.38	N	005160	1000	542 억	2737000	N	N	0	N	N
137	20240807	090156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5400	-80	5	-1.46	52479370	9728	2.27	5390	5470	5390	7120	3840	5480	5394.66	5.05	1793	5926	5702	5356	5132	4786	5815	5245	542	1640	1000	3940	10	1	54244482	2929	-57.45	0.73	12	0.02	-94.00	7367.00	10500	20240326	-48.57	4235	20231101	27.51	10500	-48.57	20240326	4550	18.68	20240104	10500	-48.57	20240326	4235	27.51	20231101	2.38	N	005160	1000	542 억	2737000	N	N	0	N	N
138	20240806	160154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5480	250	2	4.78	2298615940	425391	80.71	5010	5580	5010	6790	3670	5230	5403.54	4.97	36387	6236	5732	5316	4812	4396	5525	4605	542	1560	1000	3760	10	1	54244482	2973	-58.30	0.74	12	0.78	-94.00	7367.00	10500	20240326	-47.81	4235	20231101	29.40	10500	-47.81	20240326	4550	20.44	20240104	10500	-47.81	20240326	4235	29.40	20231101	2.40	N	005160	1000	542 억	2697849	N	N	72	N	N
139	20240806	150156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5460	230	2	4.40	2234344000	413642	78.48	5010	5580	5010	6790	3670	5230	5401.64	4.97	35141	6236	5732	5316	4812	4396	5525	4605	542	1560	1000	3760	10	1	54244482	2962	-58.09	0.74	12	0.76	-94.00	7367.00	10500	20240326	-48.00	4235	20231101	28.93	10500	-48.00	20240326	4550	20.00	20240104	10500	-48.00	20240326	4235	28.93	20231101	2.40	N	005160	1000	542 억	2697849	N	N	72	N	N
140	20240806	140154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5490	260	2	4.97	2025402730	375151	71.18	5010	5580	5010	6790	3670	5230	5398.90	4.97	25192	6236	5732	5316	4812	4396	5525	4605	542	1560	1000	3760	10	1	54244482	2978	-58.40	0.75	12	0.69	-94.00	7367.00	10500	20240326	-47.71	4235	20231101	29.63	10500	-47.71	20240326	4550	20.66	20240104	10500	-47.71	20240326	4235	29.63	20231101	2.40	N	005160	1000	542 억	2697849	N	N	72	N	N
141	20240806	130155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5570	340	2	6.50	1793967010	333299	63.24	5010	5580	5010	6790	3670	5230	5382.46	4.97	17363	6236	5732	5316	4812	4396	5525	4605	542	1560	1000	3760	10	1	54244482	3021	-59.26	0.76	12	0.61	-94.00	7367.00	10500	20240326	-46.95	4235	20231101	31.52	10500	-46.95	20240326	4550	22.42	20240104	10500	-46.95	20240326	4235	31.52	20231101	2.40	N	005160	1000	542 억	2697849	N	N	72	N	N
142	20240806	120157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5490	260	2	4.97	1691990680	314797	59.73	5010	5580	5010	6790	3670	5230	5374.86	4.97	8593	6236	5732	5316	4812	4396	5525	4605	542	1560	1000	3760	10	1	54244482	2978	-58.40	0.75	12	0.58	-94.00	7367.00	10500	20240326	-47.71	4235	20231101	29.63	10500	-47.71	20240326	4550	20.66	20240104	10500	-47.71	20240326	4235	29.63	20231101	2.40	N	005160	1000	542 억	2697849	N	N	72	N	N
143	20240806	110156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5410	180	2	3.44	1517884210	282842	53.67	5010	5580	5010	6790	3670	5230	5366.54	4.97	12645	6236	5732	5316	4812	4396	5525	4605	542	1560	1000	3760	10	1	54244482	2935	-57.55	0.73	12	0.52	-94.00	7367.00	10500	20240326	-48.48	4235	20231101	27.74	10500	-48.48	20240326	4550	18.90	20240104	10500	-48.48	20240326	4235	27.74	20231101	2.40	N	005160	1000	542 억	2697849	N	N	72	N	N
144	20240806	100156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5510	280	2	5.35	1018002360	191463	36.33	5010	5510	5010	6790	3670	5230	5316.97	4.97	36964	6236	5732	5316	4812	4396	5525	4605	542	1560	1000	3760	10	1	54244482	2989	-58.62	0.75	12	0.35	-94.00	7367.00	10500	20240326	-47.52	4235	20231101	30.11	10500	-47.52	20240326	4550	21.10	20240104	10500	-47.52	20240326	4235	30.11	20231101	2.40	N	005160	1000	542 억	2697849	Y	N	72	N	N
145	20240806	090155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5370	140	2	2.68	172464420	33992	6.45	5010	5490	5010	6790	3670	5230	5073.68	4.97	9099	6236	5732	5316	4812	4396	5525	4605	542	1560	1000	3760	10	1	54244482	2913	-57.13	0.73	12	0.06	-94.00	7367.00	10500	20240326	-48.86	4235	20231101	26.80	10500	-48.86	20240326	4550	18.02	20240104	10500	-48.86	20240326	4235	26.80	20231101	2.40	N	005160	1000	542 억	2697849	N	N	72	N	N
146	20240805	160154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5230	-770	5	-12.83	2835797275	523228	104.62	5800	5820	4900	7800	4200	6000	5419.82	4.99	-10668	6386	6192	6086	5892	5786	6140	5840	542	1800	1000	4320	10	1	54244482	2837	-55.64	0.71	12	0.96	-94.00	7367.00	10500	20240326	-50.19	4235	20231101	23.49	10500	-50.19	20240326	4550	14.95	20240104	10500	-50.19	20240326	4235	23.49	20231101	2.42	N	005160	1000	542 억	2708788	N	N	72	N	N
147	20240805	150154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5190	-810	5	-13.50	2521679725	462105	92.39	5800	5820	4900	7800	4200	6000	5456.93	4.99	-18175	6386	6192	6086	5892	5786	6140	5840	542	1800	1000	4320	10	1	54244482	2815	-55.21	0.70	12	0.85	-94.00	7367.00	10500	20240326	-50.57	4235	20231101	22.55	10500	-50.57	20240326	4550	14.07	20240104	10500	-50.57	20240326	4235	22.55	20231101	2.42	N	005160	1000	542 억	2708788	N	N	0	N	N
148	20240805	140155	58	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5400	-600	5	-10.00	1905466980	342876	68.56	5800	5820	5380	7800	4200	6000	5557.29	4.99	-56765	6386	6192	6086	5892	5786	6140	5840	542	1800	1000	4320	10	1	54244482	2929	-57.45	0.73	12	0.63	-94.00	7367.00	10500	20240326	-48.57	4235	20231101	27.51	10500	-48.57	20240326	4550	18.68	20240104	10500	-48.57	20240326	4235	27.51	20231101	2.42	N	005160	1000	542 억	2708788	N	N	0	N	N
149	20240805	130154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5460	-540	5	-9.00	1440976750	257393	51.46	5800	5820	5440	7800	4200	6000	5598.34	4.99	-15080	6386	6192	6086	5892	5786	6140	5840	542	1800	1000	4320	10	1	54244482	2962	-58.09	0.74	12	0.47	-94.00	7367.00	10500	20240326	-48.00	4235	20231101	28.93	10500	-48.00	20240326	4550	20.00	20240104	10500	-48.00	20240326	4235	28.93	20231101	2.42	N	005160	1000	542 억	2708788	N	N	0	N	N
150	20240805	120154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5460	-540	5	-9.00	1227922960	218608	43.71	5800	5820	5440	7800	4200	6000	5616.99	4.99	-7825	6386	6192	6086	5892	5786	6140	5840	542	1800	1000	4320	10	1	54244482	2962	-58.09	0.74	12	0.40	-94.00	7367.00	10500	20240326	-48.00	4235	20231101	28.93	10500	-48.00	20240326	4550	20.00	20240104	10500	-48.00	20240326	4235	28.93	20231101	2.42	N	005160	1000	542 억	2708788	N	N	0	N	N
151	20240805	110157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5500	-500	5	-8.33	1074952800	190616	38.11	5800	5820	5480	7800	4200	6000	5639.34	4.99	-4687	6386	6192	6086	5892	5786	6140	5840	542	1800	1000	4320	10	1	54244482	2983	-58.51	0.75	12	0.35	-94.00	7367.00	10500	20240326	-47.62	4235	20231101	29.87	10500	-47.62	20240326	4550	20.88	20240104	10500	-47.62	20240326	4235	29.87	20231101	2.42	N	005160	1000	542 억	2708788	N	N	0	N	N
152	20240805	100155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5640	-360	5	-6.00	761148350	134069	26.81	5800	5820	5550	7800	4200	6000	5677.26	4.99	3505	6386	6192	6086	5892	5786	6140	5840	542	1800	1000	4320	10	1	54244482	3059	-60.00	0.77	12	0.25	-94.00	7367.00	10500	20240326	-46.29	4235	20231101	33.18	10500	-46.29	20240326	4550	23.96	20240104	10500	-46.29	20240326	4235	33.18	20231101	2.42	N	005160	1000	542 억	2708788	N	N	0	N	N
153	20240805	090153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5800	-200	5	-3.33	93233870	16095	3.22	5800	5820	5770	7800	4200	6000	5792.59	4.99	2760	6386	6192	6086	5892	5786	6140	5840	542	1800	1000	4320	10	1	54244482	3146	-61.70	0.79	12	0.03	-94.00	7367.00	10500	20240326	-44.76	4235	20231101	36.95	10500	-44.76	20240326	4550	27.47	20240104	10500	-44.76	20240326	4235	36.95	20231101	2.42	N	005160	1000	542 억	2708788	N	N	0	N	N
154	20240802	160152	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6000	-80	5	-1.32	3058594340	498953	245.47	6080	6280	5980	7900	4260	6080	6130.88	5.27	-145000	6306	6192	5986	5872	5666	6250	5930	542	1820	1000	4370	10	1	54244482	3255	-63.83	0.81	12	0.92	-94.00	7367.00	10500	20240326	-42.86	4235	20231101	41.68	10500	-42.86	20240326	4550	31.87	20240104	10500	-42.86	20240326	4235	41.68	20231101	2.41	N	005160	1000	542 억	2858052	N	N	0	N	N
155	20240802	150151	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6070	-10	5	-0.16	2926768460	477062	234.70	6080	6280	5980	7900	4260	6080	6135.43	5.27	-143636	6306	6192	5986	5872	5666	6250	5930	542	1820	1000	4370	10	1	54244482	3293	-64.57	0.82	12	0.88	-94.00	7367.00	10500	20240326	-42.19	4235	20231101	43.33	10500	-42.19	20240326	4550	33.41	20240104	10500	-42.19	20240326	4235	43.33	20231101	2.41	N	005160	1000	542 억	2858052	N	N	0	N	N
156	20240802	140152	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6180	100	2	1.64	2571085590	418747	206.01	6080	6280	5980	7900	4260	6080	6140.50	5.27	-117023	6306	6192	5986	5872	5666	6250	5930	542	1820	1000	4370	10	1	54244482	3352	-65.74	0.84	12	0.77	-94.00	7367.00	10500	20240326	-41.14	4235	20231101	45.93	10500	-41.14	20240326	4550	35.82	20240104	10500	-41.14	20240326	4235	45.93	20231101	2.41	N	005160	1000	542 억	2858052	N	N	0	N	N
157	20240802	130152	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6170	90	2	1.48	2342233980	381630	187.75	6080	6280	5980	7900	4260	6080	6138.03	5.27	-98165	6306	6192	5986	5872	5666	6250	5930	542	1820	1000	4370	10	1	54244482	3347	-65.64	0.84	12	0.70	-94.00	7367.00	10500	20240326	-41.24	4235	20231101	45.69	10500	-41.24	20240326	4550	35.60	20240104	10500	-41.24	20240326	4235	45.69	20231101	2.41	N	005160	1000	542 억	2858052	N	N	0	N	N
158	20240802	120154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6140	60	2	0.99	2120090920	345402	169.93	6080	6280	5980	7900	4260	6080	6138.69	5.27	-93402	6306	6192	5986	5872	5666	6250	5930	542	1820	1000	4370	10	1	54244482	3331	-65.32	0.83	12	0.64	-94.00	7367.00	10500	20240326	-41.52	4235	20231101	44.98	10500	-41.52	20240326	4550	34.95	20240104	10500	-41.52	20240326	4235	44.98	20231101	2.41	N	005160	1000	542 억	2858052	N	N	0	N	N
159	20240802	110153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6170	90	2	1.48	1895664100	308865	151.95	6080	6280	5980	7900	4260	6080	6138.24	5.27	-79465	6306	6192	5986	5872	5666	6250	5930	542	1820	1000	4370	10	1	54244482	3347	-65.64	0.84	12	0.57	-94.00	7367.00	10500	20240326	-41.24	4235	20231101	45.69	10500	-41.24	20240326	4550	35.60	20240104	10500	-41.24	20240326	4235	45.69	20231101	2.41	N	005160	1000	542 억	2858052	N	N	0	N	N
160	20240802	100152	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6140	60	2	0.99	1499068080	244391	120.23	6080	6280	5980	7900	4260	6080	6134.75	5.27	-71100	6306	6192	5986	5872	5666	6250	5930	542	1820	1000	4370	10	1	54244482	3331	-65.32	0.83	12	0.45	-94.00	7367.00	10500	20240326	-41.52	4235	20231101	44.98	10500	-41.52	20240326	4550	34.95	20240104	10500	-41.52	20240326	4235	44.98	20231101	2.41	N	005160	1000	542 억	2858052	N	N	0	N	N
161	20240802	090155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6050	-30	5	-0.49	162921090	26896	13.23	6080	6080	6010	7900	4260	6080	6053.72	5.27	-10194	6306	6192	5986	5872	5666	6250	5930	542	1820	1000	4370	10	1	54244482	3282	-64.36	0.82	12	0.05	-94.00	7367.00	10500	20240326	-42.38	4235	20231101	42.86	10500	-42.38	20240326	4550	32.97	20240104	10500	-42.38	20240326	4235	42.86	20231101	2.41	N	005160	1000	542 억	2858052	N	N	0	N	N
162	20240801	160151	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6080	360	2	6.29	1203952770	201383	53.32	5820	6100	5780	7430	4010	5720	5978.16	5.20	33519	6106	5912	5756	5562	5406	5835	5485	542	1710	1000	4110	10	1	54244482	3298	-64.68	0.83	12	0.37	-94.00	7367.00	10500	20240326	-42.10	4235	20231101	43.57	10500	-42.10	20240326	4550	33.63	20240104	10500	-42.10	20240326	4235	43.57	20231101	2.39	N	005160	1000	542 억	2820782	N	N	0	N	N
163	20240801	150153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6070	350	2	6.12	1095483860	183558	48.60	5820	6090	5780	7430	4010	5720	5968.05	5.20	30219	6106	5912	5756	5562	5406	5835	5485	542	1710	1000	4110	10	1	54244482	3293	-64.57	0.82	12	0.34	-94.00	7367.00	10500	20240326	-42.19	4235	20231101	43.33	10500	-42.19	20240326	4550	33.41	20240104	10500	-42.19	20240326	4235	43.33	20231101	2.39	N	005160	1000	542 억	2820782	N	N	0	N	N
164	20240801	140154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6000	280	2	4.90	926496030	155667	41.22	5820	6080	5780	7430	4010	5720	5951.78	5.20	27885	6106	5912	5756	5562	5406	5835	5485	542	1710	1000	4110	10	1	54244482	3255	-63.83	0.81	12	0.29	-94.00	7367.00	10500	20240326	-42.86	4235	20231101	41.68	10500	-42.86	20240326	4550	31.87	20240104	10500	-42.86	20240326	4235	41.68	20231101	2.39	N	005160	1000	542 억	2820782	N	N	0	N	N
165	20240801	130153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6010	290	2	5.07	837077240	140810	37.28	5820	6080	5780	7430	4010	5720	5944.73	5.20	27134	6106	5912	5756	5562	5406	5835	5485	542	1710	1000	4110	10	1	54244482	3260	-63.94	0.82	12	0.26	-94.00	7367.00	10500	20240326	-42.76	4235	20231101	41.91	10500	-42.76	20240326	4550	32.09	20240104	10500	-42.76	20240326	4235	41.91	20231101	2.39	N	005160	1000	542 억	2820782	N	N	0	N	N
166	20240801	120153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5970	250	2	4.37	549313030	92928	24.61	5820	5970	5780	7430	4010	5720	5911.17	5.20	18082	6106	5912	5756	5562	5406	5835	5485	542	1710	1000	4110	10	1	54244482	3238	-63.51	0.81	12	0.17	-94.00	7367.00	10500	20240326	-43.14	4235	20231101	40.97	10500	-43.14	20240326	4550	31.21	20240104	10500	-43.14	20240326	4235	40.97	20231101	2.39	N	005160	1000	542 억	2820782	N	N	0	N	N
167	20240801	110153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5930	210	2	3.67	444536650	75322	19.94	5820	5960	5780	7430	4010	5720	5901.82	5.20	13371	6106	5912	5756	5562	5406	5835	5485	542	1710	1000	4110	10	1	54244482	3217	-63.09	0.80	12	0.14	-94.00	7367.00	10500	20240326	-43.52	4235	20231101	40.02	10500	-43.52	20240326	4550	30.33	20240104	10500	-43.52	20240326	4235	40.02	20231101	2.39	N	005160	1000	542 억	2820782	N	N	0	N	N
168	20240801	100152	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5940	220	2	3.85	325938220	55232	14.62	5820	5960	5780	7430	4010	5720	5901.26	5.20	9793	6106	5912	5756	5562	5406	5835	5485	542	1710	1000	4110	10	1	54244482	3222	-63.19	0.81	12	0.10	-94.00	7367.00	10500	20240326	-43.43	4235	20231101	40.26	10500	-43.43	20240326	4550	30.55	20240104	10500	-43.43	20240326	4235	40.26	20231101	2.39	N	005160	1000	542 억	2820782	N	N	0	N	N
169	20240801	090151	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5800	80	2	1.40	12951920	2226	0.59	5820	5820	5800	7430	4010	5720	5818.47	5.20	-1134	6106	5912	5756	5562	5406	5835	5485	542	1710	1000	4110	10	1	54244482	3146	-61.70	0.79	12	0.00	-94.00	7367.00	10500	20240326	-44.76	4235	20231101	36.95	10500	-44.76	20240326	4550	27.47	20240104	10500	-44.76	20240326	4235	36.95	20231101	2.39	N	005160	1000	542 억	2820782	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History