KissMeData/005160/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +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	20241129	160211	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5190	-270	5	-4.95	893288670	171781	167.00	5460	5460	5140	7090	3830	5460	5200.16	4.96	-92627	5620	5540	5420	5340	5220	5580	5380	542	1630	1000	4040	10	1	54244482	2815	-55.21	0.70	12	0.32	-94.00	7367.00	10500	20240326	-50.57	4550	20240104	14.07	10500	-50.57	20240326	4550	14.07	20240104	10500	-50.57	20240326	4550	14.07	20240104	1.88	N	005160	1000	542 억	2691026	N	N	36	N	N
3	20241129	150213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5180	-280	5	-5.13	829320130	159431	155.00	5460	5460	5140	7090	3830	5460	5201.75	4.96	-87771	5620	5540	5420	5340	5220	5580	5380	542	1630	1000	4040	10	1	54244482	2810	-55.11	0.70	12	0.29	-94.00	7367.00	10500	20240326	-50.67	4550	20240104	13.85	10500	-50.67	20240326	4550	13.85	20240104	10500	-50.67	20240326	4550	13.85	20240104	1.88	N	005160	1000	542 억	2691026	N	N	128	N	N
4	20241129	140211	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5170	-290	5	-5.31	714456720	137223	133.41	5460	5460	5140	7090	3830	5460	5206.54	4.96	-78382	5620	5540	5420	5340	5220	5580	5380	542	1630	1000	4040	10	1	54244482	2804	-55.00	0.70	12	0.25	-94.00	7367.00	10500	20240326	-50.76	4550	20240104	13.63	10500	-50.76	20240326	4550	13.63	20240104	10500	-50.76	20240326	4550	13.63	20240104	1.88	N	005160	1000	542 억	2691026	N	N	128	N	N
5	20241129	130212	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5170	-290	5	-5.31	631095690	121136	117.77	5460	5460	5140	7090	3830	5460	5209.81	4.96	-70719	5620	5540	5420	5340	5220	5580	5380	542	1630	1000	4040	10	1	54244482	2804	-55.00	0.70	12	0.22	-94.00	7367.00	10500	20240326	-50.76	4550	20240104	13.63	10500	-50.76	20240326	4550	13.63	20240104	10500	-50.76	20240326	4550	13.63	20240104	1.88	N	005160	1000	542 억	2691026	N	N	128	N	N
6	20241129	120213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5160	-300	5	-5.49	584646970	112168	109.05	5460	5460	5140	7090	3830	5460	5212.24	4.96	-67723	5620	5540	5420	5340	5220	5580	5380	542	1630	1000	4040	10	1	54244482	2799	-54.89	0.70	12	0.21	-94.00	7367.00	10500	20240326	-50.86	4550	20240104	13.41	10500	-50.86	20240326	4550	13.41	20240104	10500	-50.86	20240326	4550	13.41	20240104	1.88	N	005160	1000	542 억	2691026	N	N	128	N	N
7	20241129	110213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5170	-290	5	-5.31	447848510	85653	83.27	5460	5460	5160	7090	3830	5460	5228.64	4.96	-49981	5620	5540	5420	5340	5220	5580	5380	542	1630	1000	4040	10	1	54244482	2804	-55.00	0.70	12	0.16	-94.00	7367.00	10500	20240326	-50.76	4550	20240104	13.63	10500	-50.76	20240326	4550	13.63	20240104	10500	-50.76	20240326	4550	13.63	20240104	1.88	N	005160	1000	542 억	2691026	N	N	128	N	N
8	20241129	100213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5190	-270	5	-4.95	326338930	62194	60.46	5460	5460	5170	7090	3830	5460	5247.11	4.96	-40712	5620	5540	5420	5340	5220	5580	5380	542	1630	1000	4040	10	1	54244482	2815	-55.21	0.70	12	0.11	-94.00	7367.00	10500	20240326	-50.57	4550	20240104	14.07	10500	-50.57	20240326	4550	14.07	20240104	10500	-50.57	20240326	4550	14.07	20240104	1.88	N	005160	1000	542 억	2691026	N	N	128	N	N
9	20241129	090213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5360	-100	5	-1.83	25354870	4693	4.56	5460	5460	5360	7090	3830	5460	5402.70	4.96	-4545	5620	5540	5420	5340	5220	5580	5380	542	1630	1000	4040	10	1	54244482	2908	-57.02	0.73	12	0.01	-94.00	7367.00	10500	20240326	-48.95	4550	20240104	17.80	10500	-48.95	20240326	4550	17.80	20240104	10500	-48.95	20240326	4550	17.80	20240104	1.88	N	005160	1000	542 억	2691026	N	N	128	N	N
10	20241128	160211	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5460	60	2	1.11	555709510	102831	72.41	5390	5500	5300	7020	3780	5400	5403.70	4.93	16211	5686	5542	5466	5322	5246	5505	5285	542	1620	1000	3990	10	1	54244482	2962	-58.09	0.74	12	0.19	-94.00	7367.00	10500	20240326	-48.00	4550	20240104	20.00	10500	-48.00	20240326	4550	20.00	20240104	10500	-48.00	20240326	4550	20.00	20240104	1.89	N	005160	1000	542 억	2674815	N	N	128	N	N
11	20241128	150215	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5460	60	2	1.11	472140480	87409	61.55	5390	5500	5300	7020	3780	5400	5401.51	4.93	16713	5686	5542	5466	5322	5246	5505	5285	542	1620	1000	3990	10	1	54244482	2962	-58.09	0.74	12	0.16	-94.00	7367.00	10500	20240326	-48.00	4550	20240104	20.00	10500	-48.00	20240326	4550	20.00	20240104	10500	-48.00	20240326	4550	20.00	20240104	1.89	N	005160	1000	542 억	2674815	N	N	168	N	N
12	20241128	140213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5430	30	2	0.56	355912050	66061	46.52	5390	5450	5300	7020	3780	5400	5387.63	4.93	17907	5686	5542	5466	5322	5246	5505	5285	542	1620	1000	3990	10	1	54244482	2945	-57.77	0.74	12	0.12	-94.00	7367.00	10500	20240326	-48.29	4550	20240104	19.34	10500	-48.29	20240326	4550	19.34	20240104	10500	-48.29	20240326	4550	19.34	20240104	1.89	N	005160	1000	542 억	2674815	N	N	168	N	N
13	20241128	130212	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5410	10	2	0.19	293510890	54523	38.39	5390	5450	5300	7020	3780	5400	5383.25	4.93	11423	5686	5542	5466	5322	5246	5505	5285	542	1620	1000	3990	10	1	54244482	2935	-57.55	0.73	12	0.10	-94.00	7367.00	10500	20240326	-48.48	4550	20240104	18.90	10500	-48.48	20240326	4550	18.90	20240104	10500	-48.48	20240326	4550	18.90	20240104	1.89	N	005160	1000	542 억	2674815	N	N	168	N	N
14	20241128	120214	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5420	20	2	0.37	261113370	48527	34.17	5390	5430	5300	7020	3780	5400	5380.79	4.93	11442	5686	5542	5466	5322	5246	5505	5285	542	1620	1000	3990	10	1	54244482	2940	-57.66	0.74	12	0.09	-94.00	7367.00	10500	20240326	-48.38	4550	20240104	19.12	10500	-48.38	20240326	4550	19.12	20240104	10500	-48.38	20240326	4550	19.12	20240104	1.89	N	005160	1000	542 억	2674815	N	N	168	N	N
15	20241128	110213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5370	-30	5	-0.56	184764020	34372	24.20	5390	5430	5300	7020	3780	5400	5375.42	4.93	-641	5686	5542	5466	5322	5246	5505	5285	542	1620	1000	3990	10	1	54244482	2913	-57.13	0.73	12	0.06	-94.00	7367.00	10500	20240326	-48.86	4550	20240104	18.02	10500	-48.86	20240326	4550	18.02	20240104	10500	-48.86	20240326	4550	18.02	20240104	1.89	N	005160	1000	542 억	2674815	N	N	168	N	N
16	20241128	100213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5400	0	3	0.00	147332010	27400	19.29	5390	5430	5300	7020	3780	5400	5377.08	4.93	1005	5686	5542	5466	5322	5246	5505	5285	542	1620	1000	3990	10	1	54244482	2929	-57.45	0.73	12	0.05	-94.00	7367.00	10500	20240326	-48.57	4550	20240104	18.68	10500	-48.57	20240326	4550	18.68	20240104	10500	-48.57	20240326	4550	18.68	20240104	1.89	N	005160	1000	542 억	2674815	N	N	168	N	N
17	20241128	090212	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5340	-60	5	-1.11	8298820	1547	1.09	5390	5390	5320	7020	3780	5400	5364.46	4.93	-396	5686	5542	5466	5322	5246	5505	5285	542	1620	1000	3990	10	1	54244482	2897	-56.81	0.72	12	0.00	-94.00	7367.00	10500	20240326	-49.14	4550	20240104	17.36	10500	-49.14	20240326	4550	17.36	20240104	10500	-49.14	20240326	4550	17.36	20240104	1.89	N	005160	1000	542 억	2674815	N	N	168	N	N
18	20241127	160210	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5400	-120	5	-2.17	772470970	141660	128.57	5530	5610	5390	7170	3870	5520	5453.14	4.99	-31122	5773	5646	5573	5446	5373	5610	5410	542	1650	1000	4080	10	1	54244482	2929	-57.45	0.73	12	0.26	-94.00	7367.00	10500	20240326	-48.57	4550	20240104	18.68	10500	-48.57	20240326	4550	18.68	20240104	10500	-48.57	20240326	4550	18.68	20240104	1.89	N	005160	1000	542 억	2705937	N	N	168	N	N
19	20241127	150212	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5400	-120	5	-2.17	727270670	133282	120.97	5530	5610	5390	7170	3870	5520	5456.63	4.99	-28962	5773	5646	5573	5446	5373	5610	5410	542	1650	1000	4080	10	1	54244482	2929	-57.45	0.73	12	0.25	-94.00	7367.00	10500	20240326	-48.57	4550	20240104	18.68	10500	-48.57	20240326	4550	18.68	20240104	10500	-48.57	20240326	4550	18.68	20240104	1.89	N	005160	1000	542 억	2705937	N	N	55	N	N
20	20241127	140212	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5450	-70	5	-1.27	568506270	103959	94.35	5530	5610	5400	7170	3870	5520	5468.56	4.99	-15290	5773	5646	5573	5446	5373	5610	5410	542	1650	1000	4080	10	1	54244482	2956	-57.98	0.74	12	0.19	-94.00	7367.00	10500	20240326	-48.10	4550	20240104	19.78	10500	-48.10	20240326	4550	19.78	20240104	10500	-48.10	20240326	4550	19.78	20240104	1.89	N	005160	1000	542 억	2705937	N	N	55	N	N
21	20241127	130209	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5480	-40	5	-0.72	531178370	97110	88.14	5530	5610	5400	7170	3870	5520	5469.86	4.99	-14578	5773	5646	5573	5446	5373	5610	5410	542	1650	1000	4080	10	1	54244482	2973	-58.30	0.74	12	0.18	-94.00	7367.00	10500	20240326	-47.81	4550	20240104	20.44	10500	-47.81	20240326	4550	20.44	20240104	10500	-47.81	20240326	4550	20.44	20240104	1.89	N	005160	1000	542 억	2705937	N	N	55	N	N
22	20241127	120212	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5440	-80	5	-1.45	511194020	93453	84.82	5530	5610	5400	7170	3870	5520	5470.06	4.99	-14829	5773	5646	5573	5446	5373	5610	5410	542	1650	1000	4080	10	1	54244482	2951	-57.87	0.74	12	0.17	-94.00	7367.00	10500	20240326	-48.19	4550	20240104	19.56	10500	-48.19	20240326	4550	19.56	20240104	10500	-48.19	20240326	4550	19.56	20240104	1.89	N	005160	1000	542 억	2705937	N	N	55	N	N
23	20241127	110212	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5420	-100	5	-1.81	423346700	77247	70.11	5530	5610	5410	7170	3870	5520	5480.43	4.99	-15225	5773	5646	5573	5446	5373	5610	5410	542	1650	1000	4080	10	1	54244482	2940	-57.66	0.74	12	0.14	-94.00	7367.00	10500	20240326	-48.38	4550	20240104	19.12	10500	-48.38	20240326	4550	19.12	20240104	10500	-48.38	20240326	4550	19.12	20240104	1.89	N	005160	1000	542 억	2705937	N	N	55	N	N
24	20241127	100210	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5500	-20	5	-0.36	282185850	51323	46.58	5530	5610	5430	7170	3870	5520	5498.23	4.99	-11194	5773	5646	5573	5446	5373	5610	5410	542	1650	1000	4080	10	1	54244482	2983	-58.51	0.75	12	0.09	-94.00	7367.00	10500	20240326	-47.62	4550	20240104	20.88	10500	-47.62	20240326	4550	20.88	20240104	10500	-47.62	20240326	4550	20.88	20240104	1.89	N	005160	1000	542 억	2705937	N	N	55	N	N
25	20241127	090211	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5550	30	2	0.54	26135310	4743	4.30	5530	5570	5490	7170	3870	5520	5510.29	4.99	956	5773	5646	5573	5446	5373	5610	5410	542	1650	1000	4080	10	1	54244482	3011	-59.04	0.75	12	0.01	-94.00	7367.00	10500	20240326	-47.14	4550	20240104	21.98	10500	-47.14	20240326	4550	21.98	20240104	10500	-47.14	20240326	4550	21.98	20240104	1.89	N	005160	1000	542 억	2705937	N	N	55	N	N
26	20241126	160211	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5520	-60	5	-1.08	611938050	110032	85.25	5630	5700	5500	7250	3910	5580	5561.46	5.00	-8623	5766	5672	5516	5422	5266	5720	5470	542	1670	1000	4120	10	1	54244482	2994	-58.72	0.75	12	0.20	-94.00	7367.00	10500	20240326	-47.43	4550	20240104	21.32	10500	-47.43	20240326	4550	21.32	20240104	10500	-47.43	20240326	4550	21.32	20240104	1.89	N	005160	1000	542 억	2714473	N	N	55	N	N
27	20241126	150211	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5540	-40	5	-0.72	573599860	103095	79.88	5630	5700	5500	7250	3910	5580	5563.80	5.00	-6054	5766	5672	5516	5422	5266	5720	5470	542	1670	1000	4120	10	1	54244482	3005	-58.94	0.75	12	0.19	-94.00	7367.00	10500	20240326	-47.24	4550	20240104	21.76	10500	-47.24	20240326	4550	21.76	20240104	10500	-47.24	20240326	4550	21.76	20240104	1.89	N	005160	1000	542 억	2714473	N	N	6	N	N
28	20241126	140211	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5520	-60	5	-1.08	510641390	91687	71.04	5630	5700	5500	7250	3910	5580	5569.40	5.00	-12066	5766	5672	5516	5422	5266	5720	5470	542	1670	1000	4120	10	1	54244482	2994	-58.72	0.75	12	0.17	-94.00	7367.00	10500	20240326	-47.43	4550	20240104	21.32	10500	-47.43	20240326	4550	21.32	20240104	10500	-47.43	20240326	4550	21.32	20240104	1.89	N	005160	1000	542 억	2714473	N	N	6	N	N
29	20241126	130211	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5550	-30	5	-0.54	408022480	73142	56.67	5630	5700	5500	7250	3910	5580	5578.50	5.00	-7668	5766	5672	5516	5422	5266	5720	5470	542	1670	1000	4120	10	1	54244482	3011	-59.04	0.75	12	0.13	-94.00	7367.00	10500	20240326	-47.14	4550	20240104	21.98	10500	-47.14	20240326	4550	21.98	20240104	10500	-47.14	20240326	4550	21.98	20240104	1.89	N	005160	1000	542 억	2714473	N	N	6	N	N
30	20241126	120211	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5510	-70	5	-1.25	386695640	69289	53.68	5630	5700	5500	7250	3910	5580	5580.91	5.00	-5327	5766	5672	5516	5422	5266	5720	5470	542	1670	1000	4120	10	1	54244482	2989	-58.62	0.75	12	0.13	-94.00	7367.00	10500	20240326	-47.52	4550	20240104	21.10	10500	-47.52	20240326	4550	21.10	20240104	10500	-47.52	20240326	4550	21.10	20240104	1.89	N	005160	1000	542 억	2714473	N	N	6	N	N
31	20241126	110213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5560	-20	5	-0.36	324595070	58045	44.97	5630	5700	5520	7250	3910	5580	5592.13	5.00	-7739	5766	5672	5516	5422	5266	5720	5470	542	1670	1000	4120	10	1	54244482	3016	-59.15	0.75	12	0.11	-94.00	7367.00	10500	20240326	-47.05	4550	20240104	22.20	10500	-47.05	20240326	4550	22.20	20240104	10500	-47.05	20240326	4550	22.20	20240104	1.89	N	005160	1000	542 억	2714473	N	N	6	N	N
32	20241126	100214	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5580	0	3	0.00	221048800	39396	30.52	5630	5700	5550	7250	3910	5580	5610.95	5.00	-15929	5766	5672	5516	5422	5266	5720	5470	542	1670	1000	4120	10	1	54244482	3027	-59.36	0.76	12	0.07	-94.00	7367.00	10500	20240326	-46.86	4550	20240104	22.64	10500	-46.86	20240326	4550	22.64	20240104	10500	-46.86	20240326	4550	22.64	20240104	1.89	N	005160	1000	542 억	2714473	N	N	6	N	N
33	20241126	090211	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5560	-20	5	-0.36	20776570	3727	2.89	5630	5630	5550	7250	3910	5580	5574.61	5.00	-360	5766	5672	5516	5422	5266	5720	5470	542	1670	1000	4120	10	1	54244482	3016	-59.15	0.75	12	0.01	-94.00	7367.00	10500	20240326	-47.05	4550	20240104	22.20	10500	-47.05	20240326	4550	22.20	20240104	10500	-47.05	20240326	4550	22.20	20240104	1.89	N	005160	1000	542 억	2714473	N	N	6	N	N
34	20241125	160209	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5580	220	2	4.10	706254090	127439	127.57	5360	5610	5360	6960	3760	5360	5541.73	4.99	8367	5686	5522	5436	5272	5186	5480	5230	542	1600	1000	3960	10	1	54244482	3027	-59.36	0.76	12	0.23	-94.00	7367.00	10500	20240326	-46.86	4550	20240104	22.64	10500	-46.86	20240326	4550	22.64	20240104	10500	-46.86	20240326	4550	22.64	20240104	1.89	N	005160	1000	542 억	2706193	N	N	6	N	N
35	20241125	150210	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5600	240	2	4.48	655019690	118281	118.41	5360	5610	5360	6960	3760	5360	5537.83	4.99	11197	5686	5522	5436	5272	5186	5480	5230	542	1600	1000	3960	10	1	54244482	3038	-59.57	0.76	12	0.22	-94.00	7367.00	10500	20240326	-46.67	4550	20240104	23.08	10500	-46.67	20240326	4550	23.08	20240104	10500	-46.67	20240326	4550	23.08	20240104	1.89	N	005160	1000	542 억	2706193	N	N	56	N	N
36	20241125	140211	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5590	230	2	4.29	608145230	109881	110.00	5360	5610	5360	6960	3760	5360	5534.58	4.99	12061	5686	5522	5436	5272	5186	5480	5230	542	1600	1000	3960	10	1	54244482	3032	-59.47	0.76	12	0.20	-94.00	7367.00	10500	20240326	-46.76	4550	20240104	22.86	10500	-46.76	20240326	4550	22.86	20240104	10500	-46.76	20240326	4550	22.86	20240104	1.89	N	005160	1000	542 억	2706193	N	N	56	N	N
37	20241125	130210	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5580	220	2	4.10	482849430	87435	87.53	5360	5600	5360	6960	3760	5360	5522.38	4.99	17737	5686	5522	5436	5272	5186	5480	5230	542	1600	1000	3960	10	1	54244482	3027	-59.36	0.76	12	0.16	-94.00	7367.00	10500	20240326	-46.86	4550	20240104	22.64	10500	-46.86	20240326	4550	22.64	20240104	10500	-46.86	20240326	4550	22.64	20240104	1.89	N	005160	1000	542 억	2706193	N	N	56	N	N
38	20241125	120210	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5560	200	2	3.73	427774890	77502	77.58	5360	5600	5360	6960	3760	5360	5519.53	4.99	17181	5686	5522	5436	5272	5186	5480	5230	542	1600	1000	3960	10	1	54244482	3016	-59.15	0.75	12	0.14	-94.00	7367.00	10500	20240326	-47.05	4550	20240104	22.20	10500	-47.05	20240326	4550	22.20	20240104	10500	-47.05	20240326	4550	22.20	20240104	1.89	N	005160	1000	542 억	2706193	N	N	56	N	N
39	20241125	110210	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5560	200	2	3.73	300252310	54562	54.62	5360	5600	5360	6960	3760	5360	5502.96	4.99	18972	5686	5522	5436	5272	5186	5480	5230	542	1600	1000	3960	10	1	54244482	3016	-59.15	0.75	12	0.10	-94.00	7367.00	10500	20240326	-47.05	4550	20240104	22.20	10500	-47.05	20240326	4550	22.20	20240104	10500	-47.05	20240326	4550	22.20	20240104	1.89	N	005160	1000	542 억	2706193	N	N	56	N	N
40	20241125	100208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5540	180	2	3.36	179837840	32884	32.92	5360	5540	5360	6960	3760	5360	5468.86	4.99	11082	5686	5522	5436	5272	5186	5480	5230	542	1600	1000	3960	10	1	54244482	3005	-58.94	0.75	12	0.06	-94.00	7367.00	10500	20240326	-47.24	4550	20240104	21.76	10500	-47.24	20240326	4550	21.76	20240104	10500	-47.24	20240326	4550	21.76	20240104	1.89	N	005160	1000	542 억	2706193	N	N	56	N	N
41	20241125	090207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5480	120	2	2.24	15799290	2921	2.92	5360	5480	5360	6960	3760	5360	5408.86	4.99	722	5686	5522	5436	5272	5186	5480	5230	542	1600	1000	3960	10	1	54244482	2973	-58.30	0.74	12	0.01	-94.00	7367.00	10500	20240326	-47.81	4550	20240104	20.44	10500	-47.81	20240326	4550	20.44	20240104	10500	-47.81	20240326	4550	20.44	20240104	1.89	N	005160	1000	542 억	2706193	N	N	56	N	N
42	20241122	160204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5360	-10	5	-0.19	544851010	99888	80.71	5380	5600	5350	6980	3760	5370	5454.95	5.01	-9152	5516	5442	5366	5292	5216	5405	5255	542	1610	1000	3970	10	1	54244482	2908	-57.02	0.73	12	0.18	-94.00	7367.00	10500	20240326	-48.95	4550	20240104	17.80	10500	-48.95	20240326	4550	17.80	20240104	10500	-48.95	20240326	4550	17.80	20240104	1.90	N	005160	1000	542 억	2715345	N	N	56	N	N
43	20241122	150202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5370	0	3	0.00	495438440	90678	73.27	5380	5600	5370	6980	3760	5370	5463.71	5.01	-2725	5516	5442	5366	5292	5216	5405	5255	542	1610	1000	3970	10	1	54244482	2913	-57.13	0.73	12	0.17	-94.00	7367.00	10500	20240326	-48.86	4550	20240104	18.02	10500	-48.86	20240326	4550	18.02	20240104	10500	-48.86	20240326	4550	18.02	20240104	1.90	N	005160	1000	542 억	2715345	N	N	48	N	N
44	20241122	140205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5430	60	2	1.12	423644340	77366	62.51	5380	5600	5380	6980	3760	5370	5475.85	5.01	3698	5516	5442	5366	5292	5216	5405	5255	542	1610	1000	3970	10	1	54244482	2945	-57.77	0.74	12	0.14	-94.00	7367.00	10500	20240326	-48.29	4550	20240104	19.34	10500	-48.29	20240326	4550	19.34	20240104	10500	-48.29	20240326	4550	19.34	20240104	1.90	N	005160	1000	542 억	2715345	N	N	48	N	N
45	20241122	130203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5420	50	2	0.93	349833150	63724	51.49	5380	5600	5380	6980	3760	5370	5489.82	5.01	3810	5516	5442	5366	5292	5216	5405	5255	542	1610	1000	3970	10	1	54244482	2940	-57.66	0.74	12	0.12	-94.00	7367.00	10500	20240326	-48.38	4550	20240104	19.12	10500	-48.38	20240326	4550	19.12	20240104	10500	-48.38	20240326	4550	19.12	20240104	1.90	N	005160	1000	542 억	2715345	N	N	48	N	N
46	20241122	120204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5480	110	2	2.05	289880580	52698	42.58	5380	5600	5380	6980	3760	5370	5500.79	5.01	5318	5516	5442	5366	5292	5216	5405	5255	542	1610	1000	3970	10	1	54244482	2973	-58.30	0.74	12	0.10	-94.00	7367.00	10500	20240326	-47.81	4550	20240104	20.44	10500	-47.81	20240326	4550	20.44	20240104	10500	-47.81	20240326	4550	20.44	20240104	1.90	N	005160	1000	542 억	2715345	N	N	48	N	N
47	20241122	110203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5500	130	2	2.42	232474500	42192	34.09	5380	5600	5380	6980	3760	5370	5509.92	5.01	10510	5516	5442	5366	5292	5216	5405	5255	542	1610	1000	3970	10	1	54244482	2983	-58.51	0.75	12	0.08	-94.00	7367.00	10500	20240326	-47.62	4550	20240104	20.88	10500	-47.62	20240326	4550	20.88	20240104	10500	-47.62	20240326	4550	20.88	20240104	1.90	N	005160	1000	542 억	2715345	N	N	48	N	N
48	20241122	100205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5510	140	2	2.61	180950390	32803	26.50	5380	5600	5380	6980	3760	5370	5516.28	5.01	11285	5516	5442	5366	5292	5216	5405	5255	542	1610	1000	3970	10	1	54244482	2989	-58.62	0.75	12	0.06	-94.00	7367.00	10500	20240326	-47.52	4550	20240104	21.10	10500	-47.52	20240326	4550	21.10	20240104	10500	-47.52	20240326	4550	21.10	20240104	1.90	N	005160	1000	542 억	2715345	N	N	48	N	N
49	20241122	090204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5380	10	2	0.19	3055840	568	0.46	5380	5380	5380	6980	3760	5370	5380.00	5.01	-23	5516	5442	5366	5292	5216	5405	5255	542	1610	1000	3970	10	1	54244482	2918	-57.23	0.73	12	0.00	-94.00	7367.00	10500	20240326	-48.76	4550	20240104	18.24	10500	-48.76	20240326	4550	18.24	20240104	10500	-48.76	20240326	4550	18.24	20240104	1.90	N	005160	1000	542 억	2715345	N	N	48	N	N
50	20241121	160202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5370	-20	5	-0.37	661985150	123526	158.63	5380	5440	5290	7000	3780	5390	5359.08	4.96	24188	5663	5526	5453	5316	5243	5490	5280	542	1610	1000	3980	10	1	54244482	2913	-57.13	0.73	12	0.23	-94.00	7367.00	10500	20240326	-48.86	4320	20231114	24.31	10500	-48.86	20240326	4550	18.02	20240104	10500	-48.86	20240326	4550	18.02	20240104	1.92	N	005160	1000	542 억	2691157	N	N	48	N	N
51	20241121	150206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5390	0	3	0.00	626260200	116880	150.10	5380	5440	5290	7000	3780	5390	5358.15	4.96	24055	5663	5526	5453	5316	5243	5490	5280	542	1610	1000	3980	10	1	54244482	2924	-57.34	0.73	12	0.22	-94.00	7367.00	10500	20240326	-48.67	4320	20231114	24.77	10500	-48.67	20240326	4550	18.46	20240104	10500	-48.67	20240326	4550	18.46	20240104	1.92	N	005160	1000	542 억	2691157	N	N	1101	N	N
52	20241121	140206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5420	30	2	0.56	567772750	106028	136.16	5380	5440	5290	7000	3780	5390	5354.93	4.96	25244	5663	5526	5453	5316	5243	5490	5280	542	1610	1000	3980	10	1	54244482	2940	-57.66	0.74	12	0.20	-94.00	7367.00	10500	20240326	-48.38	4320	20231114	25.46	10500	-48.38	20240326	4550	19.12	20240104	10500	-48.38	20240326	4550	19.12	20240104	1.92	N	005160	1000	542 억	2691157	N	N	1101	N	N
53	20241121	130206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5390	0	3	0.00	488998980	91406	117.38	5380	5440	5290	7000	3780	5390	5349.75	4.96	25117	5663	5526	5453	5316	5243	5490	5280	542	1610	1000	3980	10	1	54244482	2924	-57.34	0.73	12	0.17	-94.00	7367.00	10500	20240326	-48.67	4320	20231114	24.77	10500	-48.67	20240326	4550	18.46	20240104	10500	-48.67	20240326	4550	18.46	20240104	1.92	N	005160	1000	542 억	2691157	N	N	1101	N	N
54	20241121	120204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5400	10	2	0.19	458228160	85715	110.07	5380	5440	5290	7000	3780	5390	5345.95	4.96	26574	5663	5526	5453	5316	5243	5490	5280	542	1610	1000	3980	10	1	54244482	2929	-57.45	0.73	12	0.16	-94.00	7367.00	10500	20240326	-48.57	4320	20231114	25.00	10500	-48.57	20240326	4550	18.68	20240104	10500	-48.57	20240326	4550	18.68	20240104	1.92	N	005160	1000	542 억	2691157	N	N	1101	N	N
55	20241121	110204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5370	-20	5	-0.37	388659970	72848	93.55	5380	5410	5290	7000	3780	5390	5335.22	4.96	20869	5663	5526	5453	5316	5243	5490	5280	542	1610	1000	3980	10	1	54244482	2913	-57.13	0.73	12	0.13	-94.00	7367.00	10500	20240326	-48.86	4320	20231114	24.31	10500	-48.86	20240326	4550	18.02	20240104	10500	-48.86	20240326	4550	18.02	20240104	1.92	N	005160	1000	542 억	2691157	N	N	1101	N	N
56	20241121	100205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5400	10	2	0.19	226562850	42431	54.49	5380	5410	5290	7000	3780	5390	5339.56	4.96	12104	5663	5526	5453	5316	5243	5490	5280	542	1610	1000	3980	10	1	54244482	2929	-57.45	0.73	12	0.08	-94.00	7367.00	10500	20240326	-48.57	4320	20231114	25.00	10500	-48.57	20240326	4550	18.68	20240104	10500	-48.57	20240326	4550	18.68	20240104	1.92	N	005160	1000	542 억	2691157	N	N	1101	N	N
57	20241121	090204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5360	-30	5	-0.56	6579040	1222	1.57	5380	5410	5360	7000	3780	5390	5383.83	4.96	598	5663	5526	5453	5316	5243	5490	5280	542	1610	1000	3980	10	1	54244482	2908	-57.02	0.73	12	0.00	-94.00	7367.00	10500	20240326	-48.95	4320	20231114	24.07	10500	-48.95	20240326	4550	17.80	20240104	10500	-48.95	20240326	4550	17.80	20240104	1.92	N	005160	1000	542 억	2691157	N	N	1101	N	N
58	20241120	160204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5390	-90	5	-1.64	419553770	76931	84.92	5430	5590	5380	7120	3840	5480	5453.65	5.02	-32698	5613	5546	5423	5356	5233	5580	5390	542	1640	1000	4050	10	1	54244482	2924	-57.34	0.73	12	0.14	-94.00	7367.00	10500	20240326	-48.67	4320	20231114	24.77	10500	-48.67	20240326	4550	18.46	20240104	10500	-48.67	20240326	4550	18.46	20240104	1.91	N	005160	1000	542 억	2723662	N	N	1101	N	N
59	20241120	150205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5420	-60	5	-1.09	375431770	68751	75.89	5430	5590	5400	7120	3840	5480	5460.75	5.02	-28573	5613	5546	5423	5356	5233	5580	5390	542	1640	1000	4050	10	1	54244482	2940	-57.66	0.74	12	0.13	-94.00	7367.00	10500	20240326	-48.38	4320	20231114	25.46	10500	-48.38	20240326	4550	19.12	20240104	10500	-48.38	20240326	4550	19.12	20240104	1.91	N	005160	1000	542 억	2723662	N	N	14	N	N
60	20241120	140206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5440	-40	5	-0.73	289043910	52811	58.30	5430	5590	5430	7120	3840	5480	5473.18	5.02	-20673	5613	5546	5423	5356	5233	5580	5390	542	1640	1000	4050	10	1	54244482	2951	-57.87	0.74	12	0.10	-94.00	7367.00	10500	20240326	-48.19	4320	20231114	25.93	10500	-48.19	20240326	4550	19.56	20240104	10500	-48.19	20240326	4550	19.56	20240104	1.91	N	005160	1000	542 억	2723662	N	N	14	N	N
61	20241120	130207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5460	-20	5	-0.36	265641560	48512	53.55	5430	5590	5430	7120	3840	5480	5475.79	5.02	-17258	5613	5546	5423	5356	5233	5580	5390	542	1640	1000	4050	10	1	54244482	2962	-58.09	0.74	12	0.09	-94.00	7367.00	10500	20240326	-48.00	4320	20231114	26.39	10500	-48.00	20240326	4550	20.00	20240104	10500	-48.00	20240326	4550	20.00	20240104	1.91	N	005160	1000	542 억	2723662	N	N	14	N	N
62	20241120	120206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5460	-20	5	-0.36	243169660	44401	49.01	5430	5590	5430	7120	3840	5480	5476.67	5.02	-15543	5613	5546	5423	5356	5233	5580	5390	542	1640	1000	4050	10	1	54244482	2962	-58.09	0.74	12	0.08	-94.00	7367.00	10500	20240326	-48.00	4320	20231114	26.39	10500	-48.00	20240326	4550	20.00	20240104	10500	-48.00	20240326	4550	20.00	20240104	1.91	N	005160	1000	542 억	2723662	N	N	14	N	N
63	20241120	110206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5500	20	2	0.36	187051130	34143	37.69	5430	5590	5430	7120	3840	5480	5478.46	5.02	-7222	5613	5546	5423	5356	5233	5580	5390	542	1640	1000	4050	10	1	54244482	2983	-58.51	0.75	12	0.06	-94.00	7367.00	10500	20240326	-47.62	4320	20231114	27.31	10500	-47.62	20240326	4550	20.88	20240104	10500	-47.62	20240326	4550	20.88	20240104	1.91	N	005160	1000	542 억	2723662	N	N	14	N	N
64	20241120	100205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5480	0	3	0.00	126010370	23044	25.44	5430	5590	5430	7120	3840	5480	5468.25	5.02	-7176	5613	5546	5423	5356	5233	5580	5390	542	1640	1000	4050	10	1	54244482	2973	-58.30	0.74	12	0.04	-94.00	7367.00	10500	20240326	-47.81	4320	20231114	26.85	10500	-47.81	20240326	4550	20.44	20240104	10500	-47.81	20240326	4550	20.44	20240104	1.91	N	005160	1000	542 억	2723662	N	N	14	N	N
65	20241120	090205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5490	10	2	0.18	11156780	2040	2.25	5430	5500	5430	7120	3840	5480	5469.01	5.02	1215	5613	5546	5423	5356	5233	5580	5390	542	1640	1000	4050	10	1	54244482	2978	-58.40	0.75	12	0.00	-94.00	7367.00	10500	20240326	-47.71	4320	20231114	27.08	10500	-47.71	20240326	4550	20.66	20240104	10500	-47.71	20240326	4550	20.66	20240104	1.91	N	005160	1000	542 억	2723662	N	N	14	N	N
66	20241119	160200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5480	70	2	1.29	488809680	90542	31.01	5410	5490	5300	7030	3790	5410	5398.70	5.05	-15239	5990	5700	5420	5130	4850	5845	5275	542	1620	1000	4000	10	1	54244482	2973	-58.30	0.74	12	0.17	-94.00	7367.00	10500	20240326	-47.81	4320	20231114	26.85	10500	-47.81	20240326	4550	20.44	20240104	10500	-47.81	20240326	4550	20.44	20240104	2.10	N	005160	1000	542 억	2739018	N	N	14	N	N
67	20241119	150201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5460	50	2	0.92	448013550	83084	28.46	5410	5490	5300	7030	3790	5410	5392.30	5.05	-15129	5990	5700	5420	5130	4850	5845	5275	542	1620	1000	4000	10	1	54244482	2962	-58.09	0.74	12	0.15	-94.00	7367.00	10500	20240326	-48.00	4320	20231114	26.39	10500	-48.00	20240326	4550	20.00	20240104	10500	-48.00	20240326	4550	20.00	20240104	2.10	N	005160	1000	542 억	2739018	N	N	297	N	N
68	20241119	140201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5460	50	2	0.92	411573530	76367	26.16	5410	5490	5300	7030	3790	5410	5389.42	5.05	-15907	5990	5700	5420	5130	4850	5845	5275	542	1620	1000	4000	10	1	54244482	2962	-58.09	0.74	12	0.14	-94.00	7367.00	10500	20240326	-48.00	4320	20231114	26.39	10500	-48.00	20240326	4550	20.00	20240104	10500	-48.00	20240326	4550	20.00	20240104	2.10	N	005160	1000	542 억	2739018	N	N	297	N	N
69	20241119	130200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5470	60	2	1.11	299339870	55697	19.08	5410	5490	5300	7030	3790	5410	5374.43	5.05	-10724	5990	5700	5420	5130	4850	5845	5275	542	1620	1000	4000	10	1	54244482	2967	-58.19	0.74	12	0.10	-94.00	7367.00	10500	20240326	-47.90	4320	20231114	26.62	10500	-47.90	20240326	4550	20.22	20240104	10500	-47.90	20240326	4550	20.22	20240104	2.10	N	005160	1000	542 억	2739018	N	N	297	N	N
70	20241119	120159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5480	70	2	1.29	282198550	52558	18.00	5410	5480	5300	7030	3790	5410	5369.28	5.05	-8876	5990	5700	5420	5130	4850	5845	5275	542	1620	1000	4000	10	1	54244482	2973	-58.30	0.74	12	0.10	-94.00	7367.00	10500	20240326	-47.81	4320	20231114	26.85	10500	-47.81	20240326	4550	20.44	20240104	10500	-47.81	20240326	4550	20.44	20240104	2.10	N	005160	1000	542 억	2739018	N	N	297	N	N
71	20241119	110200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5390	-20	5	-0.37	216169890	40393	13.84	5410	5420	5300	7030	3790	5410	5351.67	5.05	-9049	5990	5700	5420	5130	4850	5845	5275	542	1620	1000	4000	10	1	54244482	2924	-57.34	0.73	12	0.07	-94.00	7367.00	10500	20240326	-48.67	4320	20231114	24.77	10500	-48.67	20240326	4550	18.46	20240104	10500	-48.67	20240326	4550	18.46	20240104	2.10	N	005160	1000	542 억	2739018	N	N	297	N	N
72	20241119	100204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5340	-70	5	-1.29	159386810	29823	10.22	5410	5420	5300	7030	3790	5410	5344.43	5.05	-7059	5990	5700	5420	5130	4850	5845	5275	542	1620	1000	4000	10	1	54244482	2897	-56.81	0.72	12	0.05	-94.00	7367.00	10500	20240326	-49.14	4320	20231114	23.61	10500	-49.14	20240326	4550	17.36	20240104	10500	-49.14	20240326	4550	17.36	20240104	2.10	N	005160	1000	542 억	2739018	N	N	297	N	N
73	20241119	090203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5380	-30	5	-0.55	8699540	1609	0.55	5410	5420	5380	7030	3790	5410	5406.80	5.05	-406	5990	5700	5420	5130	4850	5845	5275	542	1620	1000	4000	10	1	54244482	2918	-57.23	0.73	12	0.00	-94.00	7367.00	10500	20240326	-48.76	4320	20231114	24.54	10500	-48.76	20240326	4550	18.24	20240104	10500	-48.76	20240326	4550	18.24	20240104	2.10	N	005160	1000	542 억	2739018	N	N	297	N	N
74	20241118	160200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5410	210	2	4.04	1560765670	290628	54.17	5210	5710	5140	6760	3640	5200	5370.30	4.84	-55531	5660	5430	5220	4990	4780	5325	4885	542	1560	1000	3840	10	1	54244482	2935	-57.55	0.73	12	0.54	-94.00	7367.00	10500	20240326	-48.48	4320	20231114	25.23	10500	-48.48	20240326	4550	18.90	20240104	10500	-48.48	20240326	4550	18.90	20240104	2.19	N	005160	1000	542 억	2624304	N	N	297	N	N
75	20241118	150200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5460	260	2	5.00	1479866760	275707	51.39	5210	5710	5140	6760	3640	5200	5367.53	4.84	-56802	5660	5430	5220	4990	4780	5325	4885	542	1560	1000	3840	10	1	54244482	2962	-58.09	0.74	12	0.51	-94.00	7367.00	10500	20240326	-48.00	4320	20231114	26.39	10500	-48.00	20240326	4550	20.00	20240104	10500	-48.00	20240326	4550	20.00	20240104	2.19	N	005160	1000	542 억	2624304	N	N	0	N	N
76	20241118	140200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5430	230	2	4.42	1317244520	245687	45.79	5210	5710	5140	6760	3640	5200	5361.47	4.84	-55212	5660	5430	5220	4990	4780	5325	4885	542	1560	1000	3840	10	1	54244482	2945	-57.77	0.74	12	0.45	-94.00	7367.00	10500	20240326	-48.29	4320	20231114	25.69	10500	-48.29	20240326	4550	19.34	20240104	10500	-48.29	20240326	4550	19.34	20240104	2.19	N	005160	1000	542 억	2624304	N	N	0	N	N
77	20241118	130200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5300	100	2	1.92	629542600	119378	22.25	5210	5400	5140	6760	3640	5200	5273.52	4.84	-859	5660	5430	5220	4990	4780	5325	4885	542	1560	1000	3840	10	1	54244482	2875	-56.38	0.72	12	0.22	-94.00	7367.00	10500	20240326	-49.52	4320	20231114	22.69	10500	-49.52	20240326	4550	16.48	20240104	10500	-49.52	20240326	4550	16.48	20240104	2.19	N	005160	1000	542 억	2624304	N	N	0	N	N
78	20241118	120201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5310	110	2	2.12	571097690	108341	20.19	5210	5400	5140	6760	3640	5200	5271.30	4.84	-1405	5660	5430	5220	4990	4780	5325	4885	542	1560	1000	3840	10	1	54244482	2880	-56.49	0.72	12	0.20	-94.00	7367.00	10500	20240326	-49.43	4320	20231114	22.92	10500	-49.43	20240326	4550	16.70	20240104	10500	-49.43	20240326	4550	16.70	20240104	2.19	N	005160	1000	542 억	2624304	N	N	0	N	N
79	20241118	110201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5380	180	2	3.46	520847910	98904	18.43	5210	5400	5140	6760	3640	5200	5266.20	4.84	2208	5660	5430	5220	4990	4780	5325	4885	542	1560	1000	3840	10	1	54244482	2918	-57.23	0.73	12	0.18	-94.00	7367.00	10500	20240326	-48.76	4320	20231114	24.54	10500	-48.76	20240326	4550	18.24	20240104	10500	-48.76	20240326	4550	18.24	20240104	2.19	N	005160	1000	542 억	2624304	N	N	0	N	N
80	20241118	100201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5350	150	2	2.88	408388350	77932	14.53	5210	5390	5140	6760	3640	5200	5240.32	4.84	9290	5660	5430	5220	4990	4780	5325	4885	542	1560	1000	3840	10	1	54244482	2902	-56.91	0.73	12	0.14	-94.00	7367.00	10500	20240326	-49.05	4320	20231114	23.84	10500	-49.05	20240326	4550	17.58	20240104	10500	-49.05	20240326	4550	17.58	20240104	2.19	N	005160	1000	542 억	2624304	N	N	0	N	N
81	20241118	090159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5270	70	2	1.35	23046150	4396	0.82	5210	5320	5210	6760	3640	5200	5242.53	4.84	513	5660	5430	5220	4990	4780	5325	4885	542	1560	1000	3840	10	1	54244482	2859	-56.06	0.72	12	0.01	-94.00	7367.00	10500	20240326	-49.81	4320	20231114	21.99	10500	-49.81	20240326	4550	15.82	20240104	10500	-49.81	20240326	4550	15.82	20240104	2.19	N	005160	1000	542 억	2624304	N	N	0	N	N
82	20241115	160202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5200	-300	5	-5.45	2719017250	530575	151.82	5240	5450	5010	7150	3850	5500	5124.10	4.72	64171	6066	5782	5636	5352	5206	5710	5280	542	1650	1000	4070	10	1	54244482	2821	-55.32	0.71	12	0.98	-94.00	7367.00	10500	20240326	-50.48	4320	20231114	20.37	10500	-50.48	20240326	4550	14.29	20240104	10500	-50.48	20240326	4550	14.29	20240104	2.23	N	005160	1000	542 억	2560296	N	N	0	N	N
83	20241115	150207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5220	-280	5	-5.09	2618109400	511184	146.27	5240	5450	5010	7150	3850	5500	5121.19	4.72	72203	6066	5782	5636	5352	5206	5710	5280	542	1650	1000	4070	10	1	54244482	2832	-55.53	0.71	12	0.94	-94.00	7367.00	10500	20240326	-50.29	4320	20231114	20.83	10500	-50.29	20240326	4550	14.73	20240104	10500	-50.29	20240326	4550	14.73	20240104	2.23	N	005160	1000	542 억	2560296	N	N	0	N	N
84	20241115	140205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5190	-310	5	-5.64	2328787790	455820	130.43	5240	5450	5010	7150	3850	5500	5108.47	4.72	66612	6066	5782	5636	5352	5206	5710	5280	542	1650	1000	4070	10	1	54244482	2815	-55.21	0.70	12	0.84	-94.00	7367.00	10500	20240326	-50.57	4320	20231114	20.14	10500	-50.57	20240326	4550	14.07	20240104	10500	-50.57	20240326	4550	14.07	20240104	2.23	N	005160	1000	542 억	2560296	N	N	0	N	N
85	20241115	130205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5120	-380	5	-6.91	2045816740	400492	114.60	5240	5450	5010	7150	3850	5500	5107.64	4.72	66985	6066	5782	5636	5352	5206	5710	5280	542	1650	1000	4070	10	1	54244482	2777	-54.47	0.69	12	0.74	-94.00	7367.00	10500	20240326	-51.24	4320	20231114	18.52	10500	-51.24	20240326	4550	12.53	20240104	10500	-51.24	20240326	4550	12.53	20240104	2.23	N	005160	1000	542 억	2560296	N	N	0	N	N
86	20241115	120205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5040	-460	5	-8.36	1569972810	307088	87.87	5240	5450	5010	7150	3850	5500	5111.66	4.72	47491	6066	5782	5636	5352	5206	5710	5280	542	1650	1000	4070	10	1	54244482	2734	-53.62	0.68	12	0.57	-94.00	7367.00	10500	20240326	-52.00	4320	20231114	16.67	10500	-52.00	20240326	4550	10.77	20240104	10500	-52.00	20240326	4550	10.77	20240104	2.23	N	005160	1000	542 억	2560296	N	N	0	N	N
87	20241115	110203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5080	-420	5	-7.64	1313157110	256263	73.33	5240	5450	5010	7150	3850	5500	5123.33	4.72	45163	6066	5782	5636	5352	5206	5710	5280	542	1650	1000	4070	10	1	54244482	2756	-54.04	0.69	12	0.47	-94.00	7367.00	10500	20240326	-51.62	4320	20231114	17.59	10500	-51.62	20240326	4550	11.65	20240104	10500	-51.62	20240326	4550	11.65	20240104	2.23	N	005160	1000	542 억	2560296	N	N	0	N	N
88	20241115	100204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5040	-460	5	-8.36	882949380	170986	48.93	5240	5450	5040	7150	3850	5500	5162.63	4.72	24703	6066	5782	5636	5352	5206	5710	5280	542	1650	1000	4070	10	1	54244482	2734	-53.62	0.68	12	0.32	-94.00	7367.00	10500	20240326	-52.00	4320	20231114	16.67	10500	-52.00	20240326	4550	10.77	20240104	10500	-52.00	20240326	4550	10.77	20240104	2.23	N	005160	1000	542 억	2560296	N	N	0	N	N
89	20241115	090240	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5260	-240	5	-4.36	119196850	22566	6.46	5240	5450	5240	7150	3850	5500	5275.89	4.72	8047	6066	5782	5636	5352	5206	5710	5280	542	1650	1000	4070	10	1	54244482	2853	-55.96	0.71	12	0.04	-94.00	7367.00	10500	20240326	-49.90	4320	20231114	21.76	10500	-49.90	20240326	4550	15.60	20240104	10500	-49.90	20240326	4550	15.60	20240104	2.23	N	005160	1000	542 억	2560296	N	N	0	N	N
90	20241114	160201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5640	-180	5	-3.09	1740187400	305356	97.62	5800	5920	5600	7560	4080	5820	5698.88	4.62	51698	6473	6146	5973	5646	5473	6060	5560	542	1740	1000	4300	10	1	54244482	3059	-60.00	0.77	12	0.56	-94.00	7367.00	10500	20240326	-46.29	4320	20231114	30.56	10500	-46.29	20240326	4550	23.96	20240104	10500	-46.29	20240326	4320	30.56	20231114	2.27	N	005160	1000	542 억	2506353	N	N	37	N	N
91	20241114	150203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	-120	5	-2.06	1600648710	280837	89.79	5800	5920	5600	7560	4080	5820	5699.56	4.62	48076	6473	6146	5973	5646	5473	6060	5560	542	1740	1000	4300	10	1	54244482	3092	-60.64	0.77	12	0.52	-94.00	7367.00	10500	20240326	-45.71	4320	20231114	31.94	10500	-45.71	20240326	4550	25.27	20240104	10500	-45.71	20240326	4320	31.94	20231114	2.27	N	005160	1000	542 억	2506353	N	N	37	N	N
92	20241114	140201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5720	-100	5	-1.72	1214683050	213248	68.18	5800	5920	5600	7560	4080	5820	5696.11	4.62	45495	6473	6146	5973	5646	5473	6060	5560	542	1740	1000	4300	10	1	54244482	3103	-60.85	0.78	12	0.39	-94.00	7367.00	10500	20240326	-45.52	4320	20231114	32.41	10500	-45.52	20240326	4550	25.71	20240104	10500	-45.52	20240326	4320	32.41	20231114	2.27	N	005160	1000	542 억	2506353	N	N	37	N	N
93	20241114	130201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	-120	5	-2.06	1128533990	198197	63.36	5800	5920	5600	7560	4080	5820	5694.00	4.62	46952	6473	6146	5973	5646	5473	6060	5560	542	1740	1000	4300	10	1	54244482	3092	-60.64	0.77	12	0.37	-94.00	7367.00	10500	20240326	-45.71	4320	20231114	31.94	10500	-45.71	20240326	4550	25.27	20240104	10500	-45.71	20240326	4320	31.94	20231114	2.27	N	005160	1000	542 억	2506353	N	N	37	N	N
94	20241114	120201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5630	-190	5	-3.26	844737400	147875	47.28	5800	5920	5600	7560	4080	5820	5712.51	4.62	19525	6473	6146	5973	5646	5473	6060	5560	542	1740	1000	4300	10	1	54244482	3054	-59.89	0.76	12	0.27	-94.00	7367.00	10500	20240326	-46.38	4320	20231114	30.32	10500	-46.38	20240326	4550	23.74	20240104	10500	-46.38	20240326	4320	30.32	20231114	2.27	N	005160	1000	542 억	2506353	N	N	37	N	N
95	20241114	110203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5800	-20	5	-0.34	268610130	46189	14.77	5800	5920	5720	7560	4080	5820	5815.46	4.62	-5991	6473	6146	5973	5646	5473	6060	5560	542	1740	1000	4300	10	1	54244482	3146	-61.70	0.79	12	0.09	-94.00	7367.00	10500	20240326	-44.76	4320	20231114	34.26	10500	-44.76	20240326	4550	27.47	20240104	10500	-44.76	20240326	4320	34.26	20231114	2.27	N	005160	1000	542 억	2506353	N	N	37	N	N
96	20241114	100206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5820	0	3	0.00	23611570	4068	1.30	5800	5910	5800	7560	4080	5820	5804.22	4.62	1754	6473	6146	5973	5646	5473	6060	5560	542	1740	1000	4300	10	1	54244482	3157	-61.91	0.79	12	0.01	-94.00	7367.00	10500	20240326	-44.57	4320	20231114	34.72	10500	-44.57	20240326	4550	27.91	20240104	10500	-44.57	20240326	4320	34.72	20231114	2.27	N	005160	1000	542 억	2506353	N	N	37	N	N
97	20241114	090200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5820	0	3	0.00	0	0	0.00	0	0	0	7560	4080	5820	0.00	4.62	0	6473	6146	5973	5646	5473	6060	5560	542	1740	1000	4300	10	1	54244482	3157	-61.91	0.79	12	0.00	-94.00	7367.00	10500	20240326	-44.57	4320	20231114	34.72	10500	-44.57	20240326	4550	27.91	20240104	10500	-44.57	20240326	4320	34.72	20231114	2.27	N	005160	1000	542 억	2506353	N	N	37	N	N
98	20241113	160109	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5820	-430	5	-6.88	1870970210	312034	121.00	6150	6300	5800	8120	4380	6250	5997.01	4.64	-10578	6523	6386	6243	6106	5963	6315	6035	542	1870	1000	4620	10	1	54244482	3157	-61.91	0.79	12	0.58	-94.00	7367.00	10500	20240326	-44.57	4320	20231114	34.72	10500	-44.57	20240326	4550	27.91	20240104	10500	-44.57	20240326	4320	34.72	20231114	2.24	N	005160	1000	542 억	2518380	N	N	37	N	N
99	20241113	150115	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5850	-400	5	-6.40	1721700290	286450	111.08	6150	6300	5850	8120	4380	6250	6010.47	4.64	-7687	6523	6386	6243	6106	5963	6315	6035	542	1870	1000	4620	10	1	54244482	3173	-62.23	0.79	12	0.53	-94.00	7367.00	10500	20240326	-44.29	4320	20231114	35.42	10500	-44.29	20240326	4550	28.57	20240104	10500	-44.29	20240326	4320	35.42	20231114	2.24	N	005160	1000	542 억	2518380	N	N	56	N	N
100	20241113	140113	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5950	-300	5	-4.80	1205180710	199283	77.28	6150	6300	5920	8120	4380	6250	6047.58	4.64	-27303	6523	6386	6243	6106	5963	6315	6035	542	1870	1000	4620	10	1	54244482	3228	-63.30	0.81	12	0.37	-94.00	7367.00	10500	20240326	-43.33	4320	20231114	37.73	10500	-43.33	20240326	4550	30.77	20240104	10500	-43.33	20240326	4320	37.73	20231114	2.24	N	005160	1000	542 억	2518380	N	N	56	N	N
101	20241113	130112	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5960	-290	5	-4.64	999541380	164695	63.87	6150	6300	5960	8120	4380	6250	6069.05	4.64	-22026	6523	6386	6243	6106	5963	6315	6035	542	1870	1000	4620	10	1	54244482	3233	-63.40	0.81	12	0.30	-94.00	7367.00	10500	20240326	-43.24	4320	20231114	37.96	10500	-43.24	20240326	4550	30.99	20240104	10500	-43.24	20240326	4320	37.96	20231114	2.24	N	005160	1000	542 억	2518380	N	N	56	N	N
102	20241113	120113	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6020	-230	5	-3.68	835249390	137302	53.24	6150	6300	5960	8120	4380	6250	6083.30	4.64	-14787	6523	6386	6243	6106	5963	6315	6035	542	1870	1000	4620	10	1	54244482	3266	-64.04	0.82	12	0.25	-94.00	7367.00	10500	20240326	-42.67	4320	20231114	39.35	10500	-42.67	20240326	4550	32.31	20240104	10500	-42.67	20240326	4320	39.35	20231114	2.24	N	005160	1000	542 억	2518380	N	N	56	N	N
103	20241113	110111	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6070	-180	5	-2.88	701767590	115104	44.64	6150	6300	5990	8120	4380	6250	6096.81	4.64	-8650	6523	6386	6243	6106	5963	6315	6035	542	1870	1000	4620	10	1	54244482	3293	-64.57	0.82	12	0.21	-94.00	7367.00	10500	20240326	-42.19	4320	20231114	40.51	10500	-42.19	20240326	4550	33.41	20240104	10500	-42.19	20240326	4320	40.51	20231114	2.24	N	005160	1000	542 억	2518380	N	N	56	N	N
104	20241113	100112	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6110	-140	5	-2.24	350562670	56910	22.07	6150	6300	6070	8120	4380	6250	6159.95	4.64	-15328	6523	6386	6243	6106	5963	6315	6035	542	1870	1000	4620	10	1	54244482	3314	-65.00	0.83	12	0.10	-94.00	7367.00	10500	20240326	-41.81	4320	20231114	41.44	10500	-41.81	20240326	4550	34.29	20240104	10500	-41.81	20240326	4320	41.44	20231114	2.24	N	005160	1000	542 억	2518380	N	N	56	N	N
105	20241113	090109	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6170	-80	5	-1.28	13569600	2206	0.86	6150	6300	6150	8120	4380	6250	6151.22	4.64	607	6523	6386	6243	6106	5963	6315	6035	542	1870	1000	4620	10	1	54244482	3347	-65.64	0.84	12	0.00	-94.00	7367.00	10500	20240326	-41.24	4320	20231114	42.82	10500	-41.24	20240326	4550	35.60	20240104	10500	-41.24	20240326	4320	42.82	20231114	2.24	N	005160	1000	542 억	2518380	N	N	56	N	N
106	20241112	160158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6250	-30	5	-0.48	1596470920	256387	79.63	6290	6380	6100	8160	4400	6280	6226.75	4.60	24083	7046	6662	6446	6062	5846	6555	5955	542	1880	1000	4640	10	1	54244482	3390	-66.49	0.85	12	0.47	-94.00	7367.00	10500	20240326	-40.48	4320	20231114	44.68	10500	-40.48	20240326	4550	37.36	20240104	10500	-40.48	20240326	4320	44.68	20231114	2.19	N	005160	1000	542 억	2493945	N	N	56	N	N
107	20241112	150159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6270	-10	5	-0.16	1413236890	226980	70.50	6290	6380	6100	8160	4400	6280	6226.26	4.60	18683	7046	6662	6446	6062	5846	6555	5955	542	1880	1000	4640	10	1	54244482	3401	-66.70	0.85	12	0.42	-94.00	7367.00	10500	20240326	-40.29	4320	20231114	45.14	10500	-40.29	20240326	4550	37.80	20240104	10500	-40.29	20240326	4320	45.14	20231114	2.19	N	005160	1000	542 억	2493945	N	N	100	N	N
108	20241112	140201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6200	-80	5	-1.27	1296343780	208218	64.67	6290	6380	6100	8160	4400	6280	6225.90	4.60	11423	7046	6662	6446	6062	5846	6555	5955	542	1880	1000	4640	10	1	54244482	3363	-65.96	0.84	12	0.38	-94.00	7367.00	10500	20240326	-40.95	4320	20231114	43.52	10500	-40.95	20240326	4550	36.26	20240104	10500	-40.95	20240326	4320	43.52	20231114	2.19	N	005160	1000	542 억	2493945	N	N	100	N	N
109	20241112	130159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6270	-10	5	-0.16	1203016980	193248	60.02	6290	6380	6100	8160	4400	6280	6225.25	4.60	8559	7046	6662	6446	6062	5846	6555	5955	542	1880	1000	4640	10	1	54244482	3401	-66.70	0.85	12	0.36	-94.00	7367.00	10500	20240326	-40.29	4320	20231114	45.14	10500	-40.29	20240326	4550	37.80	20240104	10500	-40.29	20240326	4320	45.14	20231114	2.19	N	005160	1000	542 억	2493945	N	N	100	N	N
110	20241112	120159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6240	-40	5	-0.64	963609030	154868	48.10	6290	6380	6100	8160	4400	6280	6222.13	4.60	3272	7046	6662	6446	6062	5846	6555	5955	542	1880	1000	4640	10	1	54244482	3385	-66.38	0.85	12	0.29	-94.00	7367.00	10500	20240326	-40.57	4320	20231114	44.44	10500	-40.57	20240326	4550	37.14	20240104	10500	-40.57	20240326	4320	44.44	20231114	2.19	N	005160	1000	542 억	2493945	N	N	100	N	N
111	20241112	110158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6300	20	2	0.32	861947040	138674	43.07	6290	6380	6100	8160	4400	6280	6215.64	4.60	7524	7046	6662	6446	6062	5846	6555	5955	542	1880	1000	4640	10	1	54244482	3417	-67.02	0.86	12	0.26	-94.00	7367.00	10500	20240326	-40.00	4320	20231114	45.83	10500	-40.00	20240326	4550	38.46	20240104	10500	-40.00	20240326	4320	45.83	20231114	2.19	N	005160	1000	542 억	2493945	N	N	100	N	N
112	20241112	100159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6210	-70	5	-1.11	616677330	99904	31.03	6290	6320	6100	8160	4400	6280	6172.70	4.60	12764	7046	6662	6446	6062	5846	6555	5955	542	1880	1000	4640	10	1	54244482	3369	-66.06	0.84	12	0.18	-94.00	7367.00	10500	20240326	-40.86	4320	20231114	43.75	10500	-40.86	20240326	4550	36.48	20240104	10500	-40.86	20240326	4320	43.75	20231114	2.19	N	005160	1000	542 억	2493945	N	N	100	N	N
113	20241112	090158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6280	0	3	0.00	30397590	4845	1.50	6290	6320	6200	8160	4400	6280	6274.01	4.60	-1361	7046	6662	6446	6062	5846	6555	5955	542	1880	1000	4640	10	1	54244482	3407	-66.81	0.85	12	0.01	-94.00	7367.00	10500	20240326	-40.19	4320	20231114	45.37	10500	-40.19	20240326	4550	38.02	20240104	10500	-40.19	20240326	4320	45.37	20231114	2.19	N	005160	1000	542 억	2493945	N	N	100	N	N
114	20241111	160158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6280	-310	5	-4.70	2055166290	319052	112.60	6780	6830	6230	8560	4620	6590	6441.49	4.75	-80926	6950	6770	6570	6390	6190	6860	6480	542	1970	1000	4870	10	1	54244482	3407	-66.81	0.85	12	0.59	-94.00	7367.00	10500	20240326	-40.19	4305	20231102	45.88	10500	-40.19	20240326	4550	38.02	20240104	10500	-40.19	20240326	4320	45.37	20231114	2.23	N	005160	1000	542 억	2574757	N	N	100	N	N
115	20241111	150202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6280	-310	5	-4.70	1850331100	286500	101.12	6780	6830	6230	8560	4620	6590	6458.40	4.75	-62142	6950	6770	6570	6390	6190	6860	6480	542	1970	1000	4870	10	1	54244482	3407	-66.81	0.85	12	0.53	-94.00	7367.00	10500	20240326	-40.19	4305	20231102	45.88	10500	-40.19	20240326	4550	38.02	20240104	10500	-40.19	20240326	4320	45.37	20231114	2.23	N	005160	1000	542 억	2574757	N	N	0	N	N
116	20241111	140159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6250	-340	5	-5.16	1713515400	264687	93.42	6780	6830	6250	8560	4620	6590	6473.74	4.75	-59486	6950	6770	6570	6390	6190	6860	6480	542	1970	1000	4870	10	1	54244482	3390	-66.49	0.85	12	0.49	-94.00	7367.00	10500	20240326	-40.48	4305	20231102	45.18	10500	-40.48	20240326	4550	37.36	20240104	10500	-40.48	20240326	4320	44.68	20231114	2.23	N	005160	1000	542 억	2574757	N	N	0	N	N
117	20241111	130158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6320	-270	5	-4.10	1454977050	223591	78.91	6780	6830	6300	8560	4620	6590	6507.31	4.75	-58694	6950	6770	6570	6390	6190	6860	6480	542	1970	1000	4870	10	1	54244482	3428	-67.23	0.86	12	0.41	-94.00	7367.00	10500	20240326	-39.81	4305	20231102	46.81	10500	-39.81	20240326	4550	38.90	20240104	10500	-39.81	20240326	4320	46.30	20231114	2.23	N	005160	1000	542 억	2574757	N	N	0	N	N
118	20241111	120159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6340	-250	5	-3.79	1167639220	178082	62.85	6780	6830	6330	8560	4620	6590	6556.75	4.75	-58904	6950	6770	6570	6390	6190	6860	6480	542	1970	1000	4870	10	1	54244482	3439	-67.45	0.86	12	0.33	-94.00	7367.00	10500	20240326	-39.62	4305	20231102	47.27	10500	-39.62	20240326	4550	39.34	20240104	10500	-39.62	20240326	4320	46.76	20231114	2.23	N	005160	1000	542 억	2574757	N	N	0	N	N
119	20241111	110158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6440	-150	5	-2.28	937277850	141998	50.12	6780	6830	6390	8560	4620	6590	6600.64	4.75	-47009	6950	6770	6570	6390	6190	6860	6480	542	1970	1000	4870	10	1	54244482	3493	-68.51	0.87	12	0.26	-94.00	7367.00	10500	20240326	-38.67	4305	20231102	49.59	10500	-38.67	20240326	4550	41.54	20240104	10500	-38.67	20240326	4320	49.07	20231114	2.23	N	005160	1000	542 억	2574757	N	N	0	N	N
120	20241111	100157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6430	-160	5	-2.43	767534500	115681	40.83	6780	6830	6400	8560	4620	6590	6634.92	4.75	-37701	6950	6770	6570	6390	6190	6860	6480	542	1970	1000	4870	10	1	54244482	3488	-68.40	0.87	12	0.21	-94.00	7367.00	10500	20240326	-38.76	4305	20231102	49.36	10500	-38.76	20240326	4550	41.32	20240104	10500	-38.76	20240326	4320	48.84	20231114	2.23	N	005160	1000	542 억	2574757	N	N	0	N	N
121	20241111	090158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6780	190	2	2.88	132614610	19558	6.90	6780	6830	6750	8560	4620	6590	6780.58	4.75	-8306	6950	6770	6570	6390	6190	6860	6480	542	1970	1000	4870	10	1	54244482	3678	-72.13	0.92	12	0.04	-94.00	7367.00	10500	20240326	-35.43	4305	20231102	57.49	10500	-35.43	20240326	4550	49.01	20240104	10500	-35.43	20240326	4320	56.94	20231114	2.23	N	005160	1000	542 억	2574757	N	N	0	N	N
122	20241108	160155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6590	290	2	4.60	1864939740	281939	104.41	6370	6750	6370	8190	4410	6300	6614.70	4.62	69748	6660	6480	6240	6060	5820	6360	5940	542	1890	1000	4660	10	1	54244482	3575	-70.11	0.89	12	0.52	-94.00	7367.00	10500	20240326	-37.24	4235	20231101	55.61	10500	-37.24	20240326	4550	44.84	20240104	10500	-37.24	20240326	4320	52.55	20231114	2.24	N	005160	1000	542 억	2504927	N	N	74	N	N
123	20241108	150159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6580	280	2	4.44	1688857020	255026	94.44	6370	6750	6370	8190	4410	6300	6622.30	4.62	54258	6660	6480	6240	6060	5820	6360	5940	542	1890	1000	4660	10	1	54244482	3569	-70.00	0.89	12	0.47	-94.00	7367.00	10500	20240326	-37.33	4235	20231101	55.37	10500	-37.33	20240326	4550	44.62	20240104	10500	-37.33	20240326	4320	52.31	20231114	2.24	N	005160	1000	542 억	2504927	N	N	74	N	N
124	20241108	140157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6580	280	2	4.44	1534967160	231674	85.80	6370	6750	6370	8190	4410	6300	6625.55	4.62	45969	6660	6480	6240	6060	5820	6360	5940	542	1890	1000	4660	10	1	54244482	3569	-70.00	0.89	12	0.43	-94.00	7367.00	10500	20240326	-37.33	4235	20231101	55.37	10500	-37.33	20240326	4550	44.62	20240104	10500	-37.33	20240326	4320	52.31	20231114	2.24	N	005160	1000	542 억	2504927	N	N	74	N	N
125	20241108	130158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6690	390	2	6.19	1304442160	196859	72.90	6370	6750	6370	8190	4410	6300	6626.28	4.62	38928	6660	6480	6240	6060	5820	6360	5940	542	1890	1000	4660	10	1	54244482	3629	-71.17	0.91	12	0.36	-94.00	7367.00	10500	20240326	-36.29	4235	20231101	57.97	10500	-36.29	20240326	4550	47.03	20240104	10500	-36.29	20240326	4320	54.86	20231114	2.24	N	005160	1000	542 억	2504927	N	N	74	N	N
126	20241108	120159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6710	410	2	6.51	1171948570	177126	65.60	6370	6750	6370	8190	4410	6300	6616.47	4.62	36052	6660	6480	6240	6060	5820	6360	5940	542	1890	1000	4660	10	1	54244482	3640	-71.38	0.91	12	0.33	-94.00	7367.00	10500	20240326	-36.10	4235	20231101	58.44	10500	-36.10	20240326	4550	47.47	20240104	10500	-36.10	20240326	4320	55.32	20231114	2.24	N	005160	1000	542 억	2504927	N	N	74	N	N
127	20241108	110159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6700	400	2	6.35	869336830	132044	48.90	6370	6710	6370	8190	4410	6300	6583.69	4.62	18072	6660	6480	6240	6060	5820	6360	5940	542	1890	1000	4660	10	1	54244482	3634	-71.28	0.91	12	0.24	-94.00	7367.00	10500	20240326	-36.19	4235	20231101	58.21	10500	-36.19	20240326	4550	47.25	20240104	10500	-36.19	20240326	4320	55.09	20231114	2.24	N	005160	1000	542 억	2504927	N	N	74	N	N
128	20241108	100158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6520	220	2	3.49	367323480	56127	20.79	6370	6630	6370	8190	4410	6300	6544.51	4.62	14842	6660	6480	6240	6060	5820	6360	5940	542	1890	1000	4660	10	1	54244482	3537	-69.36	0.89	12	0.10	-94.00	7367.00	10500	20240326	-37.90	4235	20231101	53.96	10500	-37.90	20240326	4550	43.30	20240104	10500	-37.90	20240326	4320	50.93	20231114	2.24	N	005160	1000	542 억	2504927	N	N	74	N	N
129	20241108	090156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6530	230	2	3.65	68589310	10641	3.94	6370	6530	6370	8190	4410	6300	6445.79	4.62	4404	6660	6480	6240	6060	5820	6360	5940	542	1890	1000	4660	10	1	54244482	3542	-69.47	0.89	12	0.02	-94.00	7367.00	10500	20240326	-37.81	4235	20231101	54.19	10500	-37.81	20240326	4550	43.52	20240104	10500	-37.81	20240326	4320	51.16	20231114	2.24	N	005160	1000	542 억	2504927	N	N	74	N	N
130	20241107	160157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6300	-150	5	-2.33	1666029000	267936	72.53	6420	6420	6000	8380	4520	6450	6218.00	4.57	4895	7103	6776	6543	6216	5983	6660	6100	542	1930	1000	4770	10	1	54244482	3417	-67.02	0.86	12	0.49	-94.00	7367.00	10500	20240326	-40.00	4235	20231101	48.76	10500	-40.00	20240326	4550	38.46	20240104	10500	-40.00	20240326	4320	45.83	20231114	2.20	N	005160	1000	542 억	2480154	N	N	74	N	N
131	20241107	150157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6250	-200	5	-3.10	1575935420	253659	68.66	6420	6420	6000	8380	4520	6450	6212.81	4.57	10465	7103	6776	6543	6216	5983	6660	6100	542	1930	1000	4770	10	1	54244482	3390	-66.49	0.85	12	0.47	-94.00	7367.00	10500	20240326	-40.48	4235	20231101	47.58	10500	-40.48	20240326	4550	37.36	20240104	10500	-40.48	20240326	4320	44.68	20231114	2.20	N	005160	1000	542 억	2480154	N	N	57	N	N
132	20241107	140200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6210	-240	5	-3.72	1386441130	223373	60.47	6420	6420	6000	8380	4520	6450	6206.84	4.57	12050	7103	6776	6543	6216	5983	6660	6100	542	1930	1000	4770	10	1	54244482	3369	-66.06	0.84	12	0.41	-94.00	7367.00	10500	20240326	-40.86	4235	20231101	46.64	10500	-40.86	20240326	4550	36.48	20240104	10500	-40.86	20240326	4320	43.75	20231114	2.20	N	005160	1000	542 억	2480154	N	N	57	N	N
133	20241107	130159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6250	-200	5	-3.10	1272238090	205047	55.50	6420	6420	6000	8380	4520	6450	6204.62	4.57	10794	7103	6776	6543	6216	5983	6660	6100	542	1930	1000	4770	10	1	54244482	3390	-66.49	0.85	12	0.38	-94.00	7367.00	10500	20240326	-40.48	4235	20231101	47.58	10500	-40.48	20240326	4550	37.36	20240104	10500	-40.48	20240326	4320	44.68	20231114	2.20	N	005160	1000	542 억	2480154	N	N	57	N	N
134	20241107	120158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6270	-180	5	-2.79	1150255650	185500	50.21	6420	6420	6000	8380	4520	6450	6200.84	4.57	4529	7103	6776	6543	6216	5983	6660	6100	542	1930	1000	4770	10	1	54244482	3401	-66.70	0.85	12	0.34	-94.00	7367.00	10500	20240326	-40.29	4235	20231101	48.05	10500	-40.29	20240326	4550	37.80	20240104	10500	-40.29	20240326	4320	45.14	20231114	2.20	N	005160	1000	542 억	2480154	N	N	57	N	N
135	20241107	110158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6210	-240	5	-3.72	1054630940	170119	46.05	6420	6420	6000	8380	4520	6450	6199.37	4.57	-3690	7103	6776	6543	6216	5983	6660	6100	542	1930	1000	4770	10	1	54244482	3369	-66.06	0.84	12	0.31	-94.00	7367.00	10500	20240326	-40.86	4235	20231101	46.64	10500	-40.86	20240326	4550	36.48	20240104	10500	-40.86	20240326	4320	43.75	20231114	2.20	N	005160	1000	542 억	2480154	N	N	57	N	N
136	20241107	100157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6240	-210	5	-3.26	836980080	134912	36.52	6420	6420	6000	8380	4520	6450	6203.90	4.57	-2626	7103	6776	6543	6216	5983	6660	6100	542	1930	1000	4770	10	1	54244482	3385	-66.38	0.85	12	0.25	-94.00	7367.00	10500	20240326	-40.57	4235	20231101	47.34	10500	-40.57	20240326	4550	37.14	20240104	10500	-40.57	20240326	4320	44.44	20231114	2.20	N	005160	1000	542 억	2480154	N	N	57	N	N
137	20241107	090157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6350	-100	5	-1.55	26966010	4212	1.14	6420	6420	6350	8380	4520	6450	6402.19	4.57	-2738	7103	6776	6543	6216	5983	6660	6100	542	1930	1000	4770	10	1	54244482	3445	-67.55	0.86	12	0.01	-94.00	7367.00	10500	20240326	-39.52	4235	20231101	49.94	10500	-39.52	20240326	4550	39.56	20240104	10500	-39.52	20240326	4320	46.99	20231114	2.20	N	005160	1000	542 억	2480154	N	N	57	N	N
138	20241106	160157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6450	-370	5	-5.43	2397093430	367204	279.75	6850	6870	6310	8860	4780	6820	6528.33	4.57	1141	7053	6936	6853	6736	6653	6895	6695	542	2040	1000	5040	10	1	54244482	3499	-68.62	0.88	12	0.68	-94.00	7367.00	10500	20240326	-38.57	4235	20231101	52.30	10500	-38.57	20240326	4550	41.76	20240104	10500	-38.57	20240326	4320	49.31	20231114	2.20	N	005160	1000	542 억	2476995	N	N	57	N	N
139	20241106	150202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6360	-460	5	-6.74	2065895030	315304	240.21	6850	6870	6320	8860	4780	6820	6552.07	4.57	4588	7053	6936	6853	6736	6653	6895	6695	542	2040	1000	5040	10	1	54244482	3450	-67.66	0.86	12	0.58	-94.00	7367.00	10500	20240326	-39.43	4235	20231101	50.18	10500	-39.43	20240326	4550	39.78	20240104	10500	-39.43	20240326	4320	47.22	20231114	2.20	N	005160	1000	542 억	2476995	N	N	45	N	N
140	20241106	140202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6380	-440	5	-6.45	1623574770	246020	187.43	6850	6870	6370	8860	4780	6820	6599.36	4.57	1075	7053	6936	6853	6736	6653	6895	6695	542	2040	1000	5040	10	1	54244482	3461	-67.87	0.87	12	0.45	-94.00	7367.00	10500	20240326	-39.24	4235	20231101	50.65	10500	-39.24	20240326	4550	40.22	20240104	10500	-39.24	20240326	4320	47.69	20231114	2.20	N	005160	1000	542 억	2476995	N	N	45	N	N
141	20241106	130200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6550	-270	5	-3.96	1033572410	154611	117.79	6850	6870	6500	8860	4780	6820	6684.99	4.57	3653	7053	6936	6853	6736	6653	6895	6695	542	2040	1000	5040	10	1	54244482	3553	-69.68	0.89	12	0.29	-94.00	7367.00	10500	20240326	-37.62	4235	20231101	54.66	10500	-37.62	20240326	4550	43.96	20240104	10500	-37.62	20240326	4320	51.62	20231114	2.20	N	005160	1000	542 억	2476995	N	N	45	N	N
142	20241106	120157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6680	-140	5	-2.05	554088370	81769	62.30	6850	6870	6670	8860	4780	6820	6776.26	4.57	-2935	7053	6936	6853	6736	6653	6895	6695	542	2040	1000	5040	10	1	54244482	3624	-71.06	0.91	12	0.15	-94.00	7367.00	10500	20240326	-36.38	4235	20231101	57.73	10500	-36.38	20240326	4550	46.81	20240104	10500	-36.38	20240326	4320	54.63	20231114	2.20	N	005160	1000	542 억	2476995	N	N	45	N	N
143	20241106	110159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6770	-50	5	-0.73	322373390	47349	36.07	6850	6870	6750	8860	4780	6820	6808.45	4.57	-9746	7053	6936	6853	6736	6653	6895	6695	542	2040	1000	5040	10	1	54244482	3672	-72.02	0.92	12	0.09	-94.00	7367.00	10500	20240326	-35.52	4235	20231101	59.86	10500	-35.52	20240326	4550	48.79	20240104	10500	-35.52	20240326	4320	56.71	20231114	2.20	N	005160	1000	542 억	2476995	N	N	45	N	N
144	20241106	100159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6750	-70	5	-1.03	208053120	30570	23.29	6850	6870	6750	8860	4780	6820	6805.79	4.57	-15158	7053	6936	6853	6736	6653	6895	6695	542	2040	1000	5040	10	1	54244482	3662	-71.81	0.92	12	0.06	-94.00	7367.00	10500	20240326	-35.71	4235	20231101	59.39	10500	-35.71	20240326	4550	48.35	20240104	10500	-35.71	20240326	4320	56.25	20231114	2.20	N	005160	1000	542 억	2476995	N	N	45	N	N
145	20241106	090158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6860	40	2	0.59	16886120	2466	1.88	6850	6860	6830	8860	4780	6820	6847.58	4.57	-1671	7053	6936	6853	6736	6653	6895	6695	542	2040	1000	5040	10	1	54244482	3721	-72.98	0.93	12	0.00	-94.00	7367.00	10500	20240326	-34.67	4235	20231101	61.98	10500	-34.67	20240326	4550	50.77	20240104	10500	-34.67	20240326	4320	58.80	20231114	2.20	N	005160	1000	542 억	2476995	N	N	45	N	N
146	20241105	160156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6820	-80	5	-1.16	898157740	130750	100.28	6890	6970	6770	8970	4830	6900	6869.28	4.59	-8082	7126	7012	6816	6702	6506	7070	6760	542	2070	1000	5100	10	1	54244482	3699	-72.55	0.93	12	0.24	-94.00	7367.00	10500	20240326	-35.05	4235	20231101	61.04	10500	-35.05	20240326	4550	49.89	20240104	10500	-35.05	20240326	4320	57.87	20231114	2.21	N	005160	1000	542 억	2487330	N	N	45	N	N
147	20241105	150158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6810	-90	5	-1.30	836753060	121747	93.37	6890	6970	6770	8970	4830	6900	6872.88	4.59	-6070	7126	7012	6816	6702	6506	7070	6760	542	2070	1000	5100	10	1	54244482	3694	-72.45	0.92	12	0.22	-94.00	7367.00	10500	20240326	-35.14	4235	20231101	60.80	10500	-35.14	20240326	4550	49.67	20240104	10500	-35.14	20240326	4320	57.64	20231114	2.21	N	005160	1000	542 억	2487330	N	N	20	N	N
148	20241105	140156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6840	-60	5	-0.87	796544060	115863	88.86	6890	6970	6770	8970	4830	6900	6874.88	4.59	-6387	7126	7012	6816	6702	6506	7070	6760	542	2070	1000	5100	10	1	54244482	3710	-72.77	0.93	12	0.21	-94.00	7367.00	10500	20240326	-34.86	4235	20231101	61.51	10500	-34.86	20240326	4550	50.33	20240104	10500	-34.86	20240326	4320	58.33	20231114	2.21	N	005160	1000	542 억	2487330	N	N	20	N	N
149	20241105	130157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6930	30	2	0.43	643564390	93532	71.73	6890	6970	6770	8970	4830	6900	6880.69	4.59	-6947	7126	7012	6816	6702	6506	7070	6760	542	2070	1000	5100	10	1	54244482	3759	-73.72	0.94	12	0.17	-94.00	7367.00	10500	20240326	-34.00	4235	20231101	63.64	10500	-34.00	20240326	4550	52.31	20240104	10500	-34.00	20240326	4320	60.42	20231114	2.21	N	005160	1000	542 억	2487330	N	N	20	N	N
150	20241105	120157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6950	50	2	0.72	542278750	78946	60.55	6890	6960	6770	8970	4830	6900	6868.98	4.59	-10660	7126	7012	6816	6702	6506	7070	6760	542	2070	1000	5100	10	1	54244482	3770	-73.94	0.94	12	0.15	-94.00	7367.00	10500	20240326	-33.81	4235	20231101	64.11	10500	-33.81	20240326	4550	52.75	20240104	10500	-33.81	20240326	4320	60.88	20231114	2.21	N	005160	1000	542 억	2487330	N	N	20	N	N
151	20241105	110154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6890	-10	5	-0.14	414123750	60450	46.36	6890	6910	6770	8970	4830	6900	6850.68	4.59	-14748	7126	7012	6816	6702	6506	7070	6760	542	2070	1000	5100	10	1	54244482	3737	-73.30	0.94	12	0.11	-94.00	7367.00	10500	20240326	-34.38	4235	20231101	62.69	10500	-34.38	20240326	4550	51.43	20240104	10500	-34.38	20240326	4320	59.49	20231114	2.21	N	005160	1000	542 억	2487330	N	N	20	N	N
152	20241105	100156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6820	-80	5	-1.16	282795050	41321	31.69	6890	6900	6770	8970	4830	6900	6843.86	4.59	-11716	7126	7012	6816	6702	6506	7070	6760	542	2070	1000	5100	10	1	54244482	3699	-72.55	0.93	12	0.08	-94.00	7367.00	10500	20240326	-35.05	4235	20231101	61.04	10500	-35.05	20240326	4550	49.89	20240104	10500	-35.05	20240326	4320	57.87	20231114	2.21	N	005160	1000	542 억	2487330	N	N	20	N	N
153	20241105	090155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6880	-20	5	-0.29	18651860	2716	2.08	6890	6890	6820	8970	4830	6900	6867.40	4.59	-985	7126	7012	6816	6702	6506	7070	6760	542	2070	1000	5100	10	1	54244482	3732	-73.19	0.93	12	0.01	-94.00	7367.00	10500	20240326	-34.48	4235	20231101	62.46	10500	-34.48	20240326	4550	51.21	20240104	10500	-34.48	20240326	4320	59.26	20231114	2.21	N	005160	1000	542 억	2487330	N	N	20	N	N
154	20241104	160155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6900	190	2	2.83	889512680	130058	130.62	6710	6930	6620	8720	4700	6710	6839.35	4.59	-535	6903	6806	6713	6616	6523	6855	6665	542	2010	1000	4960	10	1	54244482	3743	-73.40	0.94	12	0.24	-94.00	7367.00	10500	20240326	-34.29	4235	20231101	62.93	10500	-34.29	20240326	4550	51.65	20240104	10500	-34.29	20240326	4320	59.72	20231114	2.21	N	005160	1000	542 억	2487865	N	N	20	N	N
155	20241104	150158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6890	180	2	2.68	840939370	123014	123.55	6710	6930	6620	8720	4700	6710	6836.13	4.59	1182	6903	6806	6713	6616	6523	6855	6665	542	2010	1000	4960	10	1	54244482	3737	-73.30	0.94	12	0.23	-94.00	7367.00	10500	20240326	-34.38	4235	20231101	62.69	10500	-34.38	20240326	4550	51.43	20240104	10500	-34.38	20240326	4320	59.49	20231114	2.21	N	005160	1000	542 억	2487865	N	N	797	N	N
156	20241104	140156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6880	170	2	2.53	678261720	99284	99.72	6710	6930	6620	8720	4700	6710	6831.53	4.59	-1402	6903	6806	6713	6616	6523	6855	6665	542	2010	1000	4960	10	1	54244482	3732	-73.19	0.93	12	0.18	-94.00	7367.00	10500	20240326	-34.48	4235	20231101	62.46	10500	-34.48	20240326	4550	51.21	20240104	10500	-34.48	20240326	4320	59.26	20231114	2.21	N	005160	1000	542 억	2487865	N	N	797	N	N
157	20241104	130141	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6900	190	2	2.83	544048610	79827	80.17	6710	6930	6620	8720	4700	6710	6815.35	4.59	3847	6903	6806	6713	6616	6523	6855	6665	542	2010	1000	4960	10	1	54244482	3743	-73.40	0.94	12	0.15	-94.00	7367.00	10500	20240326	-34.29	4235	20231101	62.93	10500	-34.29	20240326	4550	51.65	20240104	10500	-34.29	20240326	4320	59.72	20231114	2.21	N	005160	1000	542 억	2487865	N	N	797	N	N
158	20241104	120153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6900	190	2	2.83	480690200	70633	70.94	6710	6930	6620	8720	4700	6710	6805.46	4.59	2263	6903	6806	6713	6616	6523	6855	6665	542	2010	1000	4960	10	1	54244482	3743	-73.40	0.94	12	0.13	-94.00	7367.00	10500	20240326	-34.29	4235	20231101	62.93	10500	-34.29	20240326	4550	51.65	20240104	10500	-34.29	20240326	4320	59.72	20231114	2.21	N	005160	1000	542 억	2487865	N	N	797	N	N
159	20241104	110154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6860	150	2	2.24	396518300	58420	58.67	6710	6930	6620	8720	4700	6710	6787.37	4.59	4493	6903	6806	6713	6616	6523	6855	6665	542	2010	1000	4960	10	1	54244482	3721	-72.98	0.93	12	0.11	-94.00	7367.00	10500	20240326	-34.67	4235	20231101	61.98	10500	-34.67	20240326	4550	50.77	20240104	10500	-34.67	20240326	4320	58.80	20231114	2.21	N	005160	1000	542 억	2487865	N	N	797	N	N
160	20241104	100153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6870	160	2	2.38	302051500	44647	44.84	6710	6930	6620	8720	4700	6710	6765.33	4.59	3123	6903	6806	6713	6616	6523	6855	6665	542	2010	1000	4960	10	1	54244482	3727	-73.09	0.93	12	0.08	-94.00	7367.00	10500	20240326	-34.57	4235	20231101	62.22	10500	-34.57	20240326	4550	50.99	20240104	10500	-34.57	20240326	4320	59.03	20231114	2.21	N	005160	1000	542 억	2487865	N	N	797	N	N
161	20241104	090152	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6720	10	2	0.15	7006190	1043	1.05	6710	6750	6710	8720	4700	6710	6717.35	4.59	260	6903	6806	6713	6616	6523	6855	6665	542	2010	1000	4960	10	1	54244482	3645	-71.49	0.91	12	0.00	-94.00	7367.00	10500	20240326	-36.00	4235	20231101	58.68	10500	-36.00	20240326	4550	47.69	20240104	10500	-36.00	20240326	4320	55.56	20231114	2.21	N	005160	1000	542 억	2487865	N	N	797	N	N
162	20241101	160149	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6710	-70	5	-1.03	665693190	99274	48.25	6650	6810	6620	8810	4750	6780	6705.61	4.57	8274	6946	6862	6736	6652	6526	6800	6590	542	2030	1000	5010	10	1	54244482	3640	-71.38	0.91	12	0.18	-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	2.19	N	005160	1000	542 억	2479587	N	N	797	N	N
163	20241101	150154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6710	-70	5	-1.03	616504790	91947	44.69	6650	6810	6620	8810	4750	6780	6705.00	4.57	8031	6946	6862	6736	6652	6526	6800	6590	542	2030	1000	5010	10	1	54244482	3640	-71.38	0.91	12	0.17	-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	2.19	N	005160	1000	542 억	2479587	N	N	3298	N	N
164	20241101	140153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6770	-10	5	-0.15	545895300	81503	39.61	6650	6810	6620	8810	4750	6780	6697.85	4.57	16474	6946	6862	6736	6652	6526	6800	6590	542	2030	1000	5010	10	1	54244482	3672	-72.02	0.92	12	0.15	-94.00	7367.00	10500	20240326	-35.52	4235	20231101	59.86	10500	-35.52	20240326	4550	48.79	20240104	10500	-35.52	20240326	4235	59.86	20231101	2.19	N	005160	1000	542 억	2479587	N	N	3298	N	N
165	20241101	130200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6770	-10	5	-0.15	466100610	69728	33.89	6650	6770	6620	8810	4750	6780	6684.55	4.57	19548	6946	6862	6736	6652	6526	6800	6590	542	2030	1000	5010	10	1	54244482	3672	-72.02	0.92	12	0.13	-94.00	7367.00	10500	20240326	-35.52	4235	20231101	59.86	10500	-35.52	20240326	4550	48.79	20240104	10500	-35.52	20240326	4235	59.86	20231101	2.19	N	005160	1000	542 억	2479587	N	N	3298	N	N
166	20241101	120202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6720	-60	5	-0.88	423603300	63405	30.82	6650	6750	6620	8810	4750	6780	6680.91	4.57	17041	6946	6862	6736	6652	6526	6800	6590	542	2030	1000	5010	10	1	54244482	3645	-71.49	0.91	12	0.12	-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	2.19	N	005160	1000	542 억	2479587	N	N	3298	N	N
167	20241101	110200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6700	-80	5	-1.18	318869430	47767	23.22	6650	6740	6620	8810	4750	6780	6675.52	4.57	7185	6946	6862	6736	6652	6526	6800	6590	542	2030	1000	5010	10	1	54244482	3634	-71.28	0.91	12	0.09	-94.00	7367.00	10500	20240326	-36.19	4235	20231101	58.21	10500	-36.19	20240326	4550	47.25	20240104	10500	-36.19	20240326	4235	58.21	20231101	2.19	N	005160	1000	542 억	2479587	N	N	3298	N	N
168	20241101	100201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6680	-100	5	-1.47	249000660	37348	18.15	6650	6740	6620	8810	4750	6780	6667.04	4.57	5564	6946	6862	6736	6652	6526	6800	6590	542	2030	1000	5010	10	1	54244482	3624	-71.06	0.91	12	0.07	-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	2.19	N	005160	1000	542 억	2479587	N	N	3298	N	N
169	20241101	090200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6640	-140	5	-2.06	13584690	2042	0.99	6650	6690	6640	8810	4750	6780	6652.58	4.57	-1386	6946	6862	6736	6652	6526	6800	6590	542	2030	1000	5010	10	1	54244482	3602	-70.64	0.90	12	0.00	-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	2.19	N	005160	1000	542 억	2479587	N	N	3298	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History