KissMeData/005160/price/prices-20240601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160211	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7460	-150	5	-1.97	2204189770	293189	34.87	7610	7690	7410	9890	5330	7610	7518.19	4.99	-68034	8403	8006	7663	7266	6923	8205	7465	542	2280	1000	4870	10	1	54244482	4047	-79.36	1.01	12	0.54	-94.00	7367.00	10500	20240326	-28.95	4235	20231101	76.15	10500	-28.95	20240326	4550	63.96	20240104	10500	-28.95	20240326	4235	76.15	20231101	2.46	N	005160	1000	542 억	2705871	N	N	3	N	N
3	20240628	150210	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7470	-140	5	-1.84	1860884790	247061	29.39	7610	7690	7420	9890	5330	7610	7532.08	4.99	-50009	8403	8006	7663	7266	6923	8205	7465	542	2280	1000	4870	10	1	54244482	4052	-79.47	1.01	12	0.46	-94.00	7367.00	10500	20240326	-28.86	4235	20231101	76.39	10500	-28.86	20240326	4550	64.18	20240104	10500	-28.86	20240326	4235	76.39	20231101	2.46	N	005160	1000	542 억	2705871	N	N	112	N	N
4	20240628	140209	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7530	-80	5	-1.05	1587088260	210501	25.04	7610	7690	7420	9890	5330	7610	7539.57	4.99	-32722	8403	8006	7663	7266	6923	8205	7465	542	2280	1000	4870	10	1	54244482	4085	-80.11	1.02	12	0.39	-94.00	7367.00	10500	20240326	-28.29	4235	20231101	77.80	10500	-28.29	20240326	4550	65.49	20240104	10500	-28.29	20240326	4235	77.80	20231101	2.46	N	005160	1000	542 억	2705871	N	N	112	N	N
5	20240628	130210	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7610	0	3	0.00	1471859350	195270	23.23	7610	7690	7420	9890	5330	7610	7537.55	4.99	-27912	8403	8006	7663	7266	6923	8205	7465	542	2280	1000	4870	10	1	54244482	4128	-80.96	1.03	12	0.36	-94.00	7367.00	10500	20240326	-27.52	4235	20231101	79.69	10500	-27.52	20240326	4550	67.25	20240104	10500	-27.52	20240326	4235	79.69	20231101	2.46	N	005160	1000	542 억	2705871	N	N	112	N	N
6	20240628	120209	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7620	10	2	0.13	1374044190	182396	21.69	7610	7690	7420	9890	5330	7610	7533.29	4.99	-22562	8403	8006	7663	7266	6923	8205	7465	542	2280	1000	4870	10	1	54244482	4133	-81.06	1.03	12	0.34	-94.00	7367.00	10500	20240326	-27.43	4235	20231101	79.93	10500	-27.43	20240326	4550	67.47	20240104	10500	-27.43	20240326	4235	79.93	20231101	2.46	N	005160	1000	542 억	2705871	N	N	112	N	N
7	20240628	110208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7470	-140	5	-1.84	1140883550	151658	18.04	7610	7650	7420	9890	5330	7610	7522.73	4.99	-22651	8403	8006	7663	7266	6923	8205	7465	542	2280	1000	4870	10	1	54244482	4052	-79.47	1.01	12	0.28	-94.00	7367.00	10500	20240326	-28.86	4235	20231101	76.39	10500	-28.86	20240326	4550	64.18	20240104	10500	-28.86	20240326	4235	76.39	20231101	2.46	N	005160	1000	542 억	2705871	N	N	112	N	N
8	20240628	100207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7550	-60	5	-0.79	829190210	110072	13.09	7610	7650	7450	9890	5330	7610	7533.15	4.99	-4762	8403	8006	7663	7266	6923	8205	7465	542	2280	1000	4870	10	1	54244482	4095	-80.32	1.02	12	0.20	-94.00	7367.00	10500	20240326	-28.10	4235	20231101	78.28	10500	-28.10	20240326	4550	65.93	20240104	10500	-28.10	20240326	4235	78.28	20231101	2.46	N	005160	1000	542 억	2705871	N	N	112	N	N
9	20240628	090206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7560	-50	5	-0.66	46824310	6158	0.73	7610	7650	7540	9890	5330	7610	7603.80	4.99	-3955	8403	8006	7663	7266	6923	8205	7465	542	2280	1000	4870	10	1	54244482	4101	-80.43	1.03	12	0.01	-94.00	7367.00	10500	20240326	-28.00	4235	20231101	78.51	10500	-28.00	20240326	4550	66.15	20240104	10500	-28.00	20240326	4235	78.51	20231101	2.46	N	005160	1000	542 억	2705871	N	N	112	N	N
10	20240627	160206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7610	90	2	1.20	6406598410	838822	172.74	7590	8060	7320	9770	5270	7520	7637.64	5.11	-65918	8240	7880	7690	7330	7140	7785	7235	542	2250	1000	4810	10	1	54244482	4128	-80.96	1.03	12	1.55	-94.00	7367.00	10500	20240326	-27.52	4235	20231101	79.69	10500	-27.52	20240326	4550	67.25	20240104	10500	-27.52	20240326	4235	79.69	20231101	2.50	N	005160	1000	542 억	2773590	N	N	112	N	N
11	20240627	150208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7580	60	2	0.80	6122560890	801516	165.05	7590	8060	7320	9770	5270	7520	7638.73	5.11	-68007	8240	7880	7690	7330	7140	7785	7235	542	2250	1000	4810	10	1	54244482	4112	-80.64	1.03	12	1.48	-94.00	7367.00	10500	20240326	-27.81	4235	20231101	78.98	10500	-27.81	20240326	4550	66.59	20240104	10500	-27.81	20240326	4235	78.98	20231101	2.50	N	005160	1000	542 억	2773590	N	N	41	N	N
12	20240627	140205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7520	0	3	0.00	5551240550	726004	149.50	7590	8060	7320	9770	5270	7520	7646.29	5.11	-82219	8240	7880	7690	7330	7140	7785	7235	542	2250	1000	4810	10	1	54244482	4079	-80.00	1.02	12	1.34	-94.00	7367.00	10500	20240326	-28.38	4235	20231101	77.57	10500	-28.38	20240326	4550	65.27	20240104	10500	-28.38	20240326	4235	77.57	20231101	2.50	N	005160	1000	542 억	2773590	N	N	41	N	N
13	20240627	130207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7390	-130	5	-1.73	5297633790	692021	142.51	7590	8060	7320	9770	5270	7520	7655.31	5.11	-88226	8240	7880	7690	7330	7140	7785	7235	542	2250	1000	4810	10	1	54244482	4009	-78.62	1.00	12	1.28	-94.00	7367.00	10500	20240326	-29.62	4235	20231101	74.50	10500	-29.62	20240326	4550	62.42	20240104	10500	-29.62	20240326	4235	74.50	20231101	2.50	N	005160	1000	542 억	2773590	N	N	41	N	N
14	20240627	120207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7420	-100	5	-1.33	4803540720	624866	128.68	7590	8060	7380	9770	5270	7520	7687.31	5.11	-87121	8240	7880	7690	7330	7140	7785	7235	542	2250	1000	4810	10	1	54244482	4025	-78.94	1.01	12	1.15	-94.00	7367.00	10500	20240326	-29.33	4235	20231101	75.21	10500	-29.33	20240326	4550	63.08	20240104	10500	-29.33	20240326	4235	75.21	20231101	2.50	N	005160	1000	542 억	2773590	N	N	41	N	N
15	20240627	110208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7520	0	3	0.00	4210779670	545038	112.24	7590	8060	7430	9770	5270	7520	7725.66	5.11	-57598	8240	7880	7690	7330	7140	7785	7235	542	2250	1000	4810	10	1	54244482	4079	-80.00	1.02	12	1.00	-94.00	7367.00	10500	20240326	-28.38	4235	20231101	77.57	10500	-28.38	20240326	4550	65.27	20240104	10500	-28.38	20240326	4235	77.57	20231101	2.50	N	005160	1000	542 억	2773590	N	N	41	N	N
16	20240627	100206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7600	80	2	1.06	3195318760	410032	84.44	7590	8060	7540	9770	5270	7520	7792.85	5.11	18369	8240	7880	7690	7330	7140	7785	7235	542	2250	1000	4810	10	1	54244482	4123	-80.85	1.03	12	0.76	-94.00	7367.00	10500	20240326	-27.62	4235	20231101	79.46	10500	-27.62	20240326	4550	67.03	20240104	10500	-27.62	20240326	4235	79.46	20231101	2.50	N	005160	1000	542 억	2773590	N	N	41	N	N
17	20240627	090206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7830	310	2	4.12	177358900	22954	4.73	7590	7840	7580	9770	5270	7520	7726.71	5.11	5417	8240	7880	7690	7330	7140	7785	7235	542	2250	1000	4810	10	1	54244482	4247	-83.30	1.06	12	0.04	-94.00	7367.00	10500	20240326	-25.43	4235	20231101	84.89	10500	-25.43	20240326	4550	72.09	20240104	10500	-25.43	20240326	4235	84.89	20231101	2.50	N	005160	1000	542 억	2773590	N	N	41	N	N
18	20240626	160206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7520	30	2	0.40	3742892050	482651	162.35	7690	8050	7500	9730	5250	7490	7754.88	5.14	-12981	7983	7736	7583	7336	7183	7660	7260	542	2240	1000	4790	10	1	54244482	4079	-80.00	1.02	12	0.89	-94.00	7367.00	10500	20240326	-28.38	4235	20231101	77.57	10500	-28.38	20240326	4550	65.27	20240104	10500	-28.38	20240326	4235	77.57	20231101	2.51	N	005160	1000	542 억	2789871	N	N	41	N	N
19	20240626	150207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7540	50	2	0.67	3595320210	463019	155.74	7690	8050	7500	9730	5250	7490	7764.96	5.14	-10677	7983	7736	7583	7336	7183	7660	7260	542	2240	1000	4790	10	1	54244482	4090	-80.21	1.02	12	0.85	-94.00	7367.00	10500	20240326	-28.19	4235	20231101	78.04	10500	-28.19	20240326	4550	65.71	20240104	10500	-28.19	20240326	4235	78.04	20231101	2.51	N	005160	1000	542 억	2789871	N	N	4	N	N
20	20240626	140206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7600	110	2	1.47	3176101630	407473	137.06	7690	8050	7580	9730	5250	7490	7794.64	5.14	-5894	7983	7736	7583	7336	7183	7660	7260	542	2240	1000	4790	10	1	54244482	4123	-80.85	1.03	12	0.75	-94.00	7367.00	10500	20240326	-27.62	4235	20231101	79.46	10500	-27.62	20240326	4550	67.03	20240104	10500	-27.62	20240326	4235	79.46	20231101	2.51	N	005160	1000	542 억	2789871	N	N	4	N	N
21	20240626	130208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7670	180	2	2.40	2833795190	362651	121.98	7690	8050	7620	9730	5250	7490	7814.13	5.14	10786	7983	7736	7583	7336	7183	7660	7260	542	2240	1000	4790	10	1	54244482	4161	-81.60	1.04	12	0.67	-94.00	7367.00	10500	20240326	-26.95	4235	20231101	81.11	10500	-26.95	20240326	4550	68.57	20240104	10500	-26.95	20240326	4235	81.11	20231101	2.51	N	005160	1000	542 억	2789871	N	N	4	N	N
22	20240626	120206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7670	180	2	2.40	2758240280	352808	118.67	7690	8050	7620	9730	5250	7490	7817.98	5.14	13342	7983	7736	7583	7336	7183	7660	7260	542	2240	1000	4790	10	1	54244482	4161	-81.60	1.04	12	0.65	-94.00	7367.00	10500	20240326	-26.95	4235	20231101	81.11	10500	-26.95	20240326	4550	68.57	20240104	10500	-26.95	20240326	4235	81.11	20231101	2.51	N	005160	1000	542 억	2789871	N	N	4	N	N
23	20240626	110206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7730	240	2	3.20	2605598100	332954	111.99	7690	8050	7620	9730	5250	7490	7825.72	5.14	25160	7983	7736	7583	7336	7183	7660	7260	542	2240	1000	4790	10	1	54244482	4193	-82.23	1.05	12	0.61	-94.00	7367.00	10500	20240326	-26.38	4235	20231101	82.53	10500	-26.38	20240326	4550	69.89	20240104	10500	-26.38	20240326	4235	82.53	20231101	2.51	N	005160	1000	542 억	2789871	N	N	4	N	N
24	20240626	100206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7640	150	2	2.00	2114825510	269261	90.57	7690	8050	7620	9730	5250	7490	7854.21	5.14	29684	7983	7736	7583	7336	7183	7660	7260	542	2240	1000	4790	10	1	54244482	4144	-81.28	1.04	12	0.50	-94.00	7367.00	10500	20240326	-27.24	4235	20231101	80.40	10500	-27.24	20240326	4550	67.91	20240104	10500	-27.24	20240326	4235	80.40	20231101	2.51	N	005160	1000	542 억	2789871	N	N	4	N	N
25	20240626	090206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7650	160	2	2.14	138335410	17993	6.05	7690	7730	7640	9730	5250	7490	7688.49	5.14	-462	7983	7736	7583	7336	7183	7660	7260	542	2240	1000	4790	10	1	54244482	4150	-81.38	1.04	12	0.03	-94.00	7367.00	10500	20240326	-27.14	4235	20231101	80.64	10500	-27.14	20240326	4550	68.13	20240104	10500	-27.14	20240326	4235	80.64	20231101	2.51	N	005160	1000	542 억	2789871	N	N	4	N	N
26	20240625	160206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7490	-230	5	-2.98	2246401240	296261	81.88	7600	7830	7430	10030	5410	7720	7582.69	5.10	22555	8293	8006	7793	7506	7293	8150	7650	542	2310	1000	4940	10	1	54244482	4063	-79.68	1.02	12	0.55	-94.00	7367.00	10500	20240326	-28.67	4235	20231101	76.86	10500	-28.67	20240326	4550	64.62	20240104	10500	-28.67	20240326	4235	76.86	20231101	2.52	N	005160	1000	542 억	2766780	N	N	4	N	N
27	20240625	150206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7510	-210	5	-2.72	2156916050	284322	78.58	7600	7830	7430	10030	5410	7720	7586.17	5.10	22992	8293	8006	7793	7506	7293	8150	7650	542	2310	1000	4940	10	1	54244482	4074	-79.89	1.02	12	0.52	-94.00	7367.00	10500	20240326	-28.48	4235	20231101	77.33	10500	-28.48	20240326	4550	65.05	20240104	10500	-28.48	20240326	4235	77.33	20231101	2.52	N	005160	1000	542 억	2766780	N	N	88	N	N
28	20240625	140206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7510	-210	5	-2.72	1971295510	259610	71.75	7600	7830	7430	10030	5410	7720	7593.30	5.10	25434	8293	8006	7793	7506	7293	8150	7650	542	2310	1000	4940	10	1	54244482	4074	-79.89	1.02	12	0.48	-94.00	7367.00	10500	20240326	-28.48	4235	20231101	77.33	10500	-28.48	20240326	4550	65.05	20240104	10500	-28.48	20240326	4235	77.33	20231101	2.52	N	005160	1000	542 억	2766780	N	N	88	N	N
29	20240625	130206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7520	-200	5	-2.59	1834508960	241441	66.73	7600	7830	7430	10030	5410	7720	7598.17	5.10	16877	8293	8006	7793	7506	7293	8150	7650	542	2310	1000	4940	10	1	54244482	4079	-80.00	1.02	12	0.45	-94.00	7367.00	10500	20240326	-28.38	4235	20231101	77.57	10500	-28.38	20240326	4550	65.27	20240104	10500	-28.38	20240326	4235	77.57	20231101	2.52	N	005160	1000	542 억	2766780	N	N	88	N	N
30	20240625	120207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7500	-220	5	-2.85	1698041490	223251	61.70	7600	7830	7430	10030	5410	7720	7605.97	5.10	16571	8293	8006	7793	7506	7293	8150	7650	542	2310	1000	4940	10	1	54244482	4068	-79.79	1.02	12	0.41	-94.00	7367.00	10500	20240326	-28.57	4235	20231101	77.10	10500	-28.57	20240326	4550	64.84	20240104	10500	-28.57	20240326	4235	77.10	20231101	2.52	N	005160	1000	542 억	2766780	N	N	88	N	N
31	20240625	110210	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7560	-160	5	-2.07	1273874250	166610	46.05	7600	7830	7540	10030	5410	7720	7645.84	5.10	20318	8293	8006	7793	7506	7293	8150	7650	542	2310	1000	4940	10	1	54244482	4101	-80.43	1.03	12	0.31	-94.00	7367.00	10500	20240326	-28.00	4235	20231101	78.51	10500	-28.00	20240326	4550	66.15	20240104	10500	-28.00	20240326	4235	78.51	20231101	2.52	N	005160	1000	542 억	2766780	N	N	88	N	N
32	20240625	100206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7660	-60	5	-0.78	787033260	102401	28.30	7600	7830	7600	10030	5410	7720	7685.80	5.10	14790	8293	8006	7793	7506	7293	8150	7650	542	2310	1000	4940	10	1	54244482	4155	-81.49	1.04	12	0.19	-94.00	7367.00	10500	20240326	-27.05	4235	20231101	80.87	10500	-27.05	20240326	4550	68.35	20240104	10500	-27.05	20240326	4235	80.87	20231101	2.52	N	005160	1000	542 억	2766780	N	N	88	N	N
33	20240625	090206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7720	0	3	0.00	136659490	17939	4.96	7600	7720	7600	10030	5410	7720	7618.00	5.10	5866	8293	8006	7793	7506	7293	8150	7650	542	2310	1000	4940	10	1	54244482	4188	-82.13	1.05	12	0.03	-94.00	7367.00	10500	20240326	-26.48	4235	20231101	82.29	10500	-26.48	20240326	4550	69.67	20240104	10500	-26.48	20240326	4235	82.29	20231101	2.52	N	005160	1000	542 억	2766780	N	N	88	N	N
34	20240624	160206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7720	10	2	0.13	2798597070	355390	133.71	7710	8080	7580	10020	5400	7710	7875.21	5.10	733	7970	7840	7720	7590	7470	7780	7530	542	2310	1000	4930	10	1	54244482	4188	-82.13	1.05	12	0.66	-94.00	7367.00	10500	20240326	-26.48	4235	20231101	82.29	10500	-26.48	20240326	4550	69.67	20240104	10500	-26.48	20240326	4235	82.29	20231101	2.50	N	005160	1000	542 억	2769147	N	N	88	N	N
35	20240624	150205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7750	40	2	0.52	2723863600	345721	130.07	7710	8080	7580	10020	5400	7710	7879.28	5.10	901	7970	7840	7720	7590	7470	7780	7530	542	2310	1000	4930	10	1	54244482	4204	-82.45	1.05	12	0.64	-94.00	7367.00	10500	20240326	-26.19	4235	20231101	83.00	10500	-26.19	20240326	4550	70.33	20240104	10500	-26.19	20240326	4235	83.00	20231101	2.50	N	005160	1000	542 억	2769147	N	N	297	N	N
36	20240624	140205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7740	30	2	0.39	2607585340	330726	124.43	7710	8080	7580	10020	5400	7710	7884.95	5.10	5513	7970	7840	7720	7590	7470	7780	7530	542	2310	1000	4930	10	1	54244482	4199	-82.34	1.05	12	0.61	-94.00	7367.00	10500	20240326	-26.29	4235	20231101	82.76	10500	-26.29	20240326	4550	70.11	20240104	10500	-26.29	20240326	4235	82.76	20231101	2.50	N	005160	1000	542 억	2769147	N	N	297	N	N
37	20240624	130205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7810	100	2	1.30	2239898770	283074	106.50	7710	8080	7580	10020	5400	7710	7913.48	5.10	-2548	7970	7840	7720	7590	7470	7780	7530	542	2310	1000	4930	10	1	54244482	4236	-83.09	1.06	12	0.52	-94.00	7367.00	10500	20240326	-25.62	4235	20231101	84.42	10500	-25.62	20240326	4550	71.65	20240104	10500	-25.62	20240326	4235	84.42	20231101	2.50	N	005160	1000	542 억	2769147	N	N	297	N	N
38	20240624	120206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7890	180	2	2.33	2073240860	261770	98.48	7710	8080	7580	10020	5400	7710	7920.88	5.10	-1419	7970	7840	7720	7590	7470	7780	7530	542	2310	1000	4930	10	1	54244482	4280	-83.94	1.07	12	0.48	-94.00	7367.00	10500	20240326	-24.86	4235	20231101	86.30	10500	-24.86	20240326	4550	73.41	20240104	10500	-24.86	20240326	4235	86.30	20231101	2.50	N	005160	1000	542 억	2769147	N	N	297	N	N
39	20240624	110206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7900	190	2	2.46	1836963350	231814	87.21	7710	8080	7580	10020	5400	7710	7925.22	5.10	2555	7970	7840	7720	7590	7470	7780	7530	542	2310	1000	4930	10	1	54244482	4285	-84.04	1.07	12	0.43	-94.00	7367.00	10500	20240326	-24.76	4235	20231101	86.54	10500	-24.76	20240326	4550	73.63	20240104	10500	-24.76	20240326	4235	86.54	20231101	2.50	N	005160	1000	542 억	2769147	N	N	297	N	N
40	20240624	100206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8030	320	2	4.15	1433566470	181107	68.14	7710	8080	7580	10020	5400	7710	7916.71	5.10	4961	7970	7840	7720	7590	7470	7780	7530	542	2310	1000	4930	10	1	54244482	4356	-85.43	1.09	12	0.33	-94.00	7367.00	10500	20240326	-23.52	4235	20231101	89.61	10500	-23.52	20240326	4550	76.48	20240104	10500	-23.52	20240326	4235	89.61	20231101	2.50	N	005160	1000	542 억	2769147	N	N	297	N	N
41	20240624	090206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7710	0	3	0.00	50534810	6546	2.46	7710	7750	7700	10020	5400	7710	7721.73	5.10	-2671	7970	7840	7720	7590	7470	7780	7530	542	2310	1000	4930	10	1	54244482	4182	-82.02	1.05	12	0.01	-94.00	7367.00	10500	20240326	-26.57	4235	20231101	82.05	10500	-26.57	20240326	4550	69.45	20240104	10500	-26.57	20240326	4235	82.05	20231101	2.50	N	005160	1000	542 억	2769147	N	N	297	N	N
42	20240621	160202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7710	-100	5	-1.28	2044378840	264918	78.19	7770	7850	7600	10150	5470	7810	7717.03	5.10	2955	8250	8030	7900	7680	7550	7965	7615	542	2340	1000	4990	10	1	54244482	4182	-82.02	1.05	12	0.49	-94.00	7367.00	10500	20240326	-26.57	4235	20231101	82.05	10500	-26.57	20240326	4550	69.45	20240104	10500	-26.57	20240326	4235	82.05	20231101	2.51	N	005160	1000	542 억	2767385	N	N	297	N	N
43	20240621	150201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7730	-80	5	-1.02	1911053670	247637	73.09	7770	7850	7600	10150	5470	7810	7717.16	5.10	-1746	8250	8030	7900	7680	7550	7965	7615	542	2340	1000	4990	10	1	54244482	4193	-82.23	1.05	12	0.46	-94.00	7367.00	10500	20240326	-26.38	4235	20231101	82.53	10500	-26.38	20240326	4550	69.89	20240104	10500	-26.38	20240326	4235	82.53	20231101	2.51	N	005160	1000	542 억	2767385	N	N	1	N	N
44	20240621	140201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7710	-100	5	-1.28	1749753640	226699	66.91	7770	7850	7600	10150	5470	7810	7718.40	5.10	-9289	8250	8030	7900	7680	7550	7965	7615	542	2340	1000	4990	10	1	54244482	4182	-82.02	1.05	12	0.42	-94.00	7367.00	10500	20240326	-26.57	4235	20231101	82.05	10500	-26.57	20240326	4550	69.45	20240104	10500	-26.57	20240326	4235	82.05	20231101	2.51	N	005160	1000	542 억	2767385	N	N	1	N	N
45	20240621	130201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7680	-130	5	-1.66	1464569340	189708	55.99	7770	7850	7600	10150	5470	7810	7720.12	5.10	4888	8250	8030	7900	7680	7550	7965	7615	542	2340	1000	4990	10	1	54244482	4166	-81.70	1.04	12	0.35	-94.00	7367.00	10500	20240326	-26.86	4235	20231101	81.35	10500	-26.86	20240326	4550	68.79	20240104	10500	-26.86	20240326	4235	81.35	20231101	2.51	N	005160	1000	542 억	2767385	N	N	1	N	N
46	20240621	120203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7650	-160	5	-2.05	1282524450	165889	48.96	7770	7850	7600	10150	5470	7810	7731.22	5.10	3897	8250	8030	7900	7680	7550	7965	7615	542	2340	1000	4990	10	1	54244482	4150	-81.38	1.04	12	0.31	-94.00	7367.00	10500	20240326	-27.14	4235	20231101	80.64	10500	-27.14	20240326	4550	68.13	20240104	10500	-27.14	20240326	4235	80.64	20231101	2.51	N	005160	1000	542 억	2767385	N	N	1	N	N
47	20240621	110202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7680	-130	5	-1.66	1082580020	139725	41.24	7770	7850	7680	10150	5470	7810	7747.93	5.10	-1353	8250	8030	7900	7680	7550	7965	7615	542	2340	1000	4990	10	1	54244482	4166	-81.70	1.04	12	0.26	-94.00	7367.00	10500	20240326	-26.86	4235	20231101	81.35	10500	-26.86	20240326	4550	68.79	20240104	10500	-26.86	20240326	4235	81.35	20231101	2.51	N	005160	1000	542 억	2767385	N	N	1	N	N
48	20240621	100201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7810	0	3	0.00	690866490	89055	26.28	7770	7850	7680	10150	5470	7810	7757.75	5.10	4192	8250	8030	7900	7680	7550	7965	7615	542	2340	1000	4990	10	1	54244482	4236	-83.09	1.06	12	0.16	-94.00	7367.00	10500	20240326	-25.62	4235	20231101	84.42	10500	-25.62	20240326	4550	71.65	20240104	10500	-25.62	20240326	4235	84.42	20231101	2.51	N	005160	1000	542 억	2767385	N	N	1	N	N
49	20240621	090203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7760	-50	5	-0.64	27062030	3492	1.03	7770	7770	7730	10150	5470	7810	7749.67	5.10	1315	8250	8030	7900	7680	7550	7965	7615	542	2340	1000	4990	10	1	54244482	4209	-82.55	1.05	12	0.01	-94.00	7367.00	10500	20240326	-26.10	4235	20231101	83.23	10500	-26.10	20240326	4550	70.55	20240104	10500	-26.10	20240326	4235	83.23	20231101	2.51	N	005160	1000	542 억	2767385	N	N	1	N	N
50	20240620	160202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7810	-80	5	-1.01	2667030840	335955	79.05	7860	8120	7770	10250	5530	7890	7938.76	5.22	-57420	8216	8052	7826	7662	7436	8135	7745	542	2360	1000	5040	10	1	54244482	4236	-83.09	1.06	12	0.62	-94.00	7367.00	10500	20240326	-25.62	4235	20231101	84.42	10500	-25.62	20240326	4550	71.65	20240104	10500	-25.62	20240326	4235	84.42	20231101	2.55	N	005160	1000	542 억	2830627	N	N	1	N	N
51	20240620	150202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7830	-60	5	-0.76	2547997350	320673	75.45	7860	8120	7770	10250	5530	7890	7945.82	5.22	-56268	8216	8052	7826	7662	7436	8135	7745	542	2360	1000	5040	10	1	54244482	4247	-83.30	1.06	12	0.59	-94.00	7367.00	10500	20240326	-25.43	4235	20231101	84.89	10500	-25.43	20240326	4550	72.09	20240104	10500	-25.43	20240326	4235	84.89	20231101	2.55	N	005160	1000	542 억	2830627	N	N	78	N	N
52	20240620	140202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7850	-40	5	-0.51	2315111210	290848	68.44	7860	8120	7770	10250	5530	7890	7959.93	5.22	-60337	8216	8052	7826	7662	7436	8135	7745	542	2360	1000	5040	10	1	54244482	4258	-83.51	1.07	12	0.54	-94.00	7367.00	10500	20240326	-25.24	4235	20231101	85.36	10500	-25.24	20240326	4550	72.53	20240104	10500	-25.24	20240326	4235	85.36	20231101	2.55	N	005160	1000	542 억	2830627	N	N	78	N	N
53	20240620	130202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7890	0	3	0.00	1993816800	249907	58.80	7860	8120	7860	10250	5530	7890	7978.32	5.22	-53408	8216	8052	7826	7662	7436	8135	7745	542	2360	1000	5040	10	1	54244482	4280	-83.94	1.07	12	0.46	-94.00	7367.00	10500	20240326	-24.86	4235	20231101	86.30	10500	-24.86	20240326	4550	73.41	20240104	10500	-24.86	20240326	4235	86.30	20231101	2.55	N	005160	1000	542 억	2830627	N	N	78	N	N
54	20240620	120202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7920	30	2	0.38	1831801270	229438	53.99	7860	8120	7860	10250	5530	7890	7983.96	5.22	-47837	8216	8052	7826	7662	7436	8135	7745	542	2360	1000	5040	10	1	54244482	4296	-84.26	1.08	12	0.42	-94.00	7367.00	10500	20240326	-24.57	4235	20231101	87.01	10500	-24.57	20240326	4550	74.07	20240104	10500	-24.57	20240326	4235	87.01	20231101	2.55	N	005160	1000	542 억	2830627	N	N	78	N	N
55	20240620	110202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8030	140	2	1.77	1593999590	199658	46.98	7860	8120	7860	10250	5530	7890	7983.77	5.22	-38920	8216	8052	7826	7662	7436	8135	7745	542	2360	1000	5040	10	1	54244482	4356	-85.43	1.09	12	0.37	-94.00	7367.00	10500	20240326	-23.52	4235	20231101	89.61	10500	-23.52	20240326	4550	76.48	20240104	10500	-23.52	20240326	4235	89.61	20231101	2.55	N	005160	1000	542 억	2830627	N	N	78	N	N
56	20240620	100202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7940	50	2	0.63	1115503500	139315	32.78	7860	8120	7860	10250	5530	7890	8007.27	5.22	-28379	8216	8052	7826	7662	7436	8135	7745	542	2360	1000	5040	10	1	54244482	4307	-84.47	1.08	12	0.26	-94.00	7367.00	10500	20240326	-24.38	4235	20231101	87.49	10500	-24.38	20240326	4550	74.51	20240104	10500	-24.38	20240326	4235	87.49	20231101	2.55	N	005160	1000	542 억	2830627	N	N	78	N	N
57	20240620	090202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7950	60	2	0.76	44464420	5646	1.33	7860	7980	7860	10250	5530	7890	7874.71	5.22	241	8216	8052	7826	7662	7436	8135	7745	542	2360	1000	5040	10	1	54244482	4312	-84.57	1.08	12	0.01	-94.00	7367.00	10500	20240326	-24.29	4235	20231101	87.72	10500	-24.29	20240326	4550	74.73	20240104	10500	-24.29	20240326	4235	87.72	20231101	2.55	N	005160	1000	542 억	2830627	N	N	78	N	N
58	20240619	160201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7890	10	2	0.13	3261810290	417486	82.99	7810	7990	7600	10240	5520	7880	7812.96	5.18	12524	8473	8176	8013	7716	7553	8095	7635	542	2360	1000	5040	10	1	54244482	4280	-83.94	1.07	12	0.77	-94.00	7367.00	10500	20240326	-24.86	4235	20231101	86.30	10500	-24.86	20240326	4550	73.41	20240104	10500	-24.86	20240326	4235	86.30	20231101	2.56	N	005160	1000	542 억	2811389	N	N	78	N	N
59	20240619	150200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7890	10	2	0.13	3166043360	405346	80.58	7810	7990	7600	10240	5520	7880	7810.72	5.18	17842	8473	8176	8013	7716	7553	8095	7635	542	2360	1000	5040	10	1	54244482	4280	-83.94	1.07	12	0.75	-94.00	7367.00	10500	20240326	-24.86	4235	20231101	86.30	10500	-24.86	20240326	4550	73.41	20240104	10500	-24.86	20240326	4235	86.30	20231101	2.56	N	005160	1000	542 억	2811389	N	N	0	N	N
60	20240619	140204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7870	-10	5	-0.13	3021320960	386940	76.92	7810	7990	7600	10240	5520	7880	7808.24	5.18	17737	8473	8176	8013	7716	7553	8095	7635	542	2360	1000	5040	10	1	54244482	4269	-83.72	1.07	12	0.71	-94.00	7367.00	10500	20240326	-25.05	4235	20231101	85.83	10500	-25.05	20240326	4550	72.97	20240104	10500	-25.05	20240326	4235	85.83	20231101	2.56	N	005160	1000	542 억	2811389	N	N	0	N	N
61	20240619	130201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7860	-20	5	-0.25	2649956920	340012	67.59	7810	7990	7600	10240	5520	7880	7793.71	5.18	11877	8473	8176	8013	7716	7553	8095	7635	542	2360	1000	5040	10	1	54244482	4264	-83.62	1.07	12	0.63	-94.00	7367.00	10500	20240326	-25.14	4235	20231101	85.60	10500	-25.14	20240326	4550	72.75	20240104	10500	-25.14	20240326	4235	85.60	20231101	2.56	N	005160	1000	542 억	2811389	N	N	0	N	N
62	20240619	120200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7840	-40	5	-0.51	2205980180	283691	56.39	7810	7990	7600	10240	5520	7880	7775.99	5.18	20734	8473	8176	8013	7716	7553	8095	7635	542	2360	1000	5040	10	1	54244482	4253	-83.40	1.06	12	0.52	-94.00	7367.00	10500	20240326	-25.33	4235	20231101	85.12	10500	-25.33	20240326	4550	72.31	20240104	10500	-25.33	20240326	4235	85.12	20231101	2.56	N	005160	1000	542 억	2811389	N	N	0	N	N
63	20240619	110202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7770	-110	5	-1.40	1739031410	224102	44.55	7810	7960	7600	10240	5520	7880	7759.99	5.18	29897	8473	8176	8013	7716	7553	8095	7635	542	2360	1000	5040	10	1	54244482	4215	-82.66	1.05	12	0.41	-94.00	7367.00	10500	20240326	-26.00	4235	20231101	83.47	10500	-26.00	20240326	4550	70.77	20240104	10500	-26.00	20240326	4235	83.47	20231101	2.56	N	005160	1000	542 억	2811389	N	N	0	N	N
64	20240619	100202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7710	-170	5	-2.16	1394556670	179555	35.69	7810	7960	7600	10240	5520	7880	7766.73	5.18	17075	8473	8176	8013	7716	7553	8095	7635	542	2360	1000	5040	10	1	54244482	4182	-82.02	1.05	12	0.33	-94.00	7367.00	10500	20240326	-26.57	4235	20231101	82.05	10500	-26.57	20240326	4550	69.45	20240104	10500	-26.57	20240326	4235	82.05	20231101	2.56	N	005160	1000	542 억	2811389	N	N	0	N	N
65	20240619	090203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7780	-100	5	-1.27	66831730	8558	1.70	7810	7840	7780	10240	5520	7880	7809.19	5.18	-2737	8473	8176	8013	7716	7553	8095	7635	542	2360	1000	5040	10	1	54244482	4220	-82.77	1.06	12	0.02	-94.00	7367.00	10500	20240326	-25.90	4235	20231101	83.71	10500	-25.90	20240326	4550	70.99	20240104	10500	-25.90	20240326	4235	83.71	20231101	2.56	N	005160	1000	542 억	2811389	N	N	0	N	N
66	20240618	160201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7880	-220	5	-2.72	4038663630	500654	35.44	8140	8310	7850	10530	5670	8100	8067.10	5.37	-98611	8960	8530	8020	7590	7080	8745	7805	542	2430	1000	5180	10	1	54244482	4274	-83.83	1.07	12	0.92	-94.00	7367.00	10500	20240326	-24.95	4235	20231101	86.07	10500	-24.95	20240326	4550	73.19	20240104	10500	-24.95	20240326	4235	86.07	20231101	2.60	N	005160	1000	542 억	2914974	N	N	0	N	N
67	20240618	150200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7910	-190	5	-2.35	3725673180	460999	32.64	8140	8310	7850	10530	5670	8100	8081.74	5.37	-112021	8960	8530	8020	7590	7080	8745	7805	542	2430	1000	5180	10	1	54244482	4291	-84.15	1.07	12	0.85	-94.00	7367.00	10500	20240326	-24.67	4235	20231101	86.78	10500	-24.67	20240326	4550	73.85	20240104	10500	-24.67	20240326	4235	86.78	20231101	2.60	N	005160	1000	542 억	2914974	N	N	0	N	N
68	20240618	140200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7950	-150	5	-1.85	3312298860	408796	28.94	8140	8310	7920	10530	5670	8100	8102.57	5.37	-110020	8960	8530	8020	7590	7080	8745	7805	542	2430	1000	5180	10	1	54244482	4312	-84.57	1.08	12	0.75	-94.00	7367.00	10500	20240326	-24.29	4235	20231101	87.72	10500	-24.29	20240326	4550	74.73	20240104	10500	-24.29	20240326	4235	87.72	20231101	2.60	N	005160	1000	542 억	2914974	N	N	0	N	N
69	20240618	130201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8000	-100	5	-1.23	2959977840	364692	25.82	8140	8310	7970	10530	5670	8100	8116.38	5.37	-105764	8960	8530	8020	7590	7080	8745	7805	542	2430	1000	5180	10	1	54244482	4340	-85.11	1.09	12	0.67	-94.00	7367.00	10500	20240326	-23.81	4235	20231101	88.90	10500	-23.81	20240326	4550	75.82	20240104	10500	-23.81	20240326	4235	88.90	20231101	2.60	N	005160	1000	542 억	2914974	N	N	0	N	N
70	20240618	120201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8010	-90	5	-1.11	2733219260	336349	23.81	8140	8310	7980	10530	5670	8100	8126.14	5.37	-99162	8960	8530	8020	7590	7080	8745	7805	542	2430	1000	5180	10	1	54244482	4345	-85.21	1.09	12	0.62	-94.00	7367.00	10500	20240326	-23.71	4235	20231101	89.14	10500	-23.71	20240326	4550	76.04	20240104	10500	-23.71	20240326	4235	89.14	20231101	2.60	N	005160	1000	542 억	2914974	N	N	0	N	N
71	20240618	110200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8110	10	2	0.12	2211548550	271391	19.21	8140	8310	8010	10530	5670	8100	8148.94	5.37	-78280	8960	8530	8020	7590	7080	8745	7805	542	2430	1000	5180	10	1	54244482	4399	-86.28	1.10	12	0.50	-94.00	7367.00	10500	20240326	-22.76	4235	20231101	91.50	10500	-22.76	20240326	4550	78.24	20240104	10500	-22.76	20240326	4235	91.50	20231101	2.60	N	005160	1000	542 억	2914974	N	N	0	N	N
72	20240618	100200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8090	-10	5	-0.12	1637104370	200186	14.17	8140	8310	8060	10530	5670	8100	8177.92	5.37	-67690	8960	8530	8020	7590	7080	8745	7805	542	2430	1000	5180	10	1	54244482	4388	-86.06	1.10	12	0.37	-94.00	7367.00	10500	20240326	-22.95	4235	20231101	91.03	10500	-22.95	20240326	4550	77.80	20240104	10500	-22.95	20240326	4235	91.03	20231101	2.60	N	005160	1000	542 억	2914974	N	N	0	N	N
73	20240618	090201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8270	170	2	2.10	305153320	37125	2.63	8140	8310	8140	10530	5670	8100	8219.62	5.37	-16513	8960	8530	8020	7590	7080	8745	7805	542	2430	1000	5180	10	1	54244482	4486	-87.98	1.12	12	0.07	-94.00	7367.00	10500	20240326	-21.24	4235	20231101	95.28	10500	-21.24	20240326	4550	81.76	20240104	10500	-21.24	20240326	4235	95.28	20231101	2.60	N	005160	1000	542 억	2914974	N	N	0	N	N
74	20240617	160159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8100	460	2	6.02	11364847290	1399934	255.33	7550	8450	7510	9930	5350	7640	8118.19	5.26	71741	8186	7912	7746	7472	7306	7830	7390	542	2290	1000	4880	10	1	54244482	4394	-86.17	1.10	12	2.58	-94.00	7367.00	10500	20240326	-22.86	4235	20231101	91.26	10500	-22.86	20240326	4550	78.02	20240104	10500	-22.86	20240326	4235	91.26	20231101	2.61	N	005160	1000	542 억	2853221	N	N	16	N	N
75	20240617	150203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8100	460	2	6.02	10762541260	1325416	241.74	7550	8450	7510	9930	5350	7640	8120.15	5.26	71278	8186	7912	7746	7472	7306	7830	7390	542	2290	1000	4880	10	1	54244482	4394	-86.17	1.10	12	2.44	-94.00	7367.00	10500	20240326	-22.86	4235	20231101	91.26	10500	-22.86	20240326	4550	78.02	20240104	10500	-22.86	20240326	4235	91.26	20231101	2.61	N	005160	1000	542 억	2853221	N	N	16	N	N
76	20240617	140159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8220	580	2	7.59	9308800970	1147447	209.28	7550	8450	7510	9930	5350	7640	8112.65	5.26	62502	8186	7912	7746	7472	7306	7830	7390	542	2290	1000	4880	10	1	54244482	4459	-87.45	1.12	12	2.12	-94.00	7367.00	10500	20240326	-21.71	4235	20231101	94.10	10500	-21.71	20240326	4550	80.66	20240104	10500	-21.71	20240326	4235	94.10	20231101	2.61	N	005160	1000	542 억	2853221	N	N	16	N	N
77	20240617	130158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8140	500	2	6.54	4649969550	584041	106.52	7550	8240	7510	9930	5350	7640	7961.76	5.26	-3561	8186	7912	7746	7472	7306	7830	7390	542	2290	1000	4880	10	1	54244482	4416	-86.60	1.10	12	1.08	-94.00	7367.00	10500	20240326	-22.48	4235	20231101	92.21	10500	-22.48	20240326	4550	78.90	20240104	10500	-22.48	20240326	4235	92.21	20231101	2.61	N	005160	1000	542 억	2853221	N	N	16	N	N
78	20240617	120158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7890	250	2	3.27	3315851620	419659	76.54	7550	8240	7510	9930	5350	7640	7901.34	5.26	-24319	8186	7912	7746	7472	7306	7830	7390	542	2290	1000	4880	10	1	54244482	4280	-83.94	1.07	12	0.77	-94.00	7367.00	10500	20240326	-24.86	4235	20231101	86.30	10500	-24.86	20240326	4550	73.41	20240104	10500	-24.86	20240326	4235	86.30	20231101	2.61	N	005160	1000	542 억	2853221	N	N	16	N	N
79	20240617	110158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8120	480	2	6.28	2835896750	359415	65.55	7550	8240	7510	9930	5350	7640	7890.36	5.26	-34210	8186	7912	7746	7472	7306	7830	7390	542	2290	1000	4880	10	1	54244482	4405	-86.38	1.10	12	0.66	-94.00	7367.00	10500	20240326	-22.67	4235	20231101	91.74	10500	-22.67	20240326	4550	78.46	20240104	10500	-22.67	20240326	4235	91.74	20231101	2.61	N	005160	1000	542 억	2853221	N	N	16	N	N
80	20240617	100200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7700	60	2	0.79	996617150	130438	23.79	7550	7740	7510	9930	5350	7640	7640.54	5.26	5390	8186	7912	7746	7472	7306	7830	7390	542	2290	1000	4880	10	1	54244482	4177	-81.91	1.05	12	0.24	-94.00	7367.00	10500	20240326	-26.67	4235	20231101	81.82	10500	-26.67	20240326	4550	69.23	20240104	10500	-26.67	20240326	4235	81.82	20231101	2.61	N	005160	1000	542 억	2853221	N	N	16	N	N
81	20240617	090159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7610	-30	5	-0.39	155655040	20607	3.76	7550	7630	7510	9930	5350	7640	7553.21	5.26	10192	8186	7912	7746	7472	7306	7830	7390	542	2290	1000	4880	10	1	54244482	4128	-80.96	1.03	12	0.04	-94.00	7367.00	10500	20240326	-27.52	4235	20231101	79.69	10500	-27.52	20240326	4550	67.25	20240104	10500	-27.52	20240326	4235	79.69	20231101	2.61	N	005160	1000	542 억	2853221	N	N	16	N	N
82	20240614	160149	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7640	-390	5	-4.86	4222404730	545500	138.97	7970	8020	7580	10430	5630	8030	7740.62	5.17	45825	8330	8180	7990	7840	7650	8085	7745	542	2400	1000	5130	10	1	54244482	4144	-81.28	1.04	12	1.01	-94.00	7367.00	10500	20240326	-27.24	4235	20231101	80.40	10500	-27.24	20240326	4550	67.91	20240104	10500	-27.24	20240326	4235	80.40	20231101	2.60	N	005160	1000	542 억	2806948	N	N	16	N	N
83	20240614	150149	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7680	-350	5	-4.36	3885745660	501437	127.75	7970	8020	7600	10430	5630	8030	7749.22	5.17	45763	8330	8180	7990	7840	7650	8085	7745	542	2400	1000	5130	10	1	54244482	4166	-81.70	1.04	12	0.92	-94.00	7367.00	10500	20240326	-26.86	4235	20231101	81.35	10500	-26.86	20240326	4550	68.79	20240104	10500	-26.86	20240326	4235	81.35	20231101	2.60	N	005160	1000	542 억	2806948	N	N	45	N	N
84	20240614	140149	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7700	-330	5	-4.11	3292454600	424021	108.03	7970	8020	7650	10430	5630	8030	7764.84	5.17	44348	8330	8180	7990	7840	7650	8085	7745	542	2400	1000	5130	10	1	54244482	4177	-81.91	1.05	12	0.78	-94.00	7367.00	10500	20240326	-26.67	4235	20231101	81.82	10500	-26.67	20240326	4550	69.23	20240104	10500	-26.67	20240326	4235	81.82	20231101	2.60	N	005160	1000	542 억	2806948	N	N	45	N	N
85	20240614	130149	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7730	-300	5	-3.74	2751927380	353844	90.15	7970	8020	7650	10430	5630	8030	7777.23	5.17	10238	8330	8180	7990	7840	7650	8085	7745	542	2400	1000	5130	10	1	54244482	4193	-82.23	1.05	12	0.65	-94.00	7367.00	10500	20240326	-26.38	4235	20231101	82.53	10500	-26.38	20240326	4550	69.89	20240104	10500	-26.38	20240326	4235	82.53	20231101	2.60	N	005160	1000	542 억	2806948	N	N	45	N	N
86	20240614	120150	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7820	-210	5	-2.62	2409951220	309635	78.88	7970	8020	7650	10430	5630	8030	7783.20	5.17	9585	8330	8180	7990	7840	7650	8085	7745	542	2400	1000	5130	10	1	54244482	4242	-83.19	1.06	12	0.57	-94.00	7367.00	10500	20240326	-25.52	4235	20231101	84.65	10500	-25.52	20240326	4550	71.87	20240104	10500	-25.52	20240326	4235	84.65	20231101	2.60	N	005160	1000	542 억	2806948	N	N	45	N	N
87	20240614	110156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7700	-330	5	-4.11	2157380200	277194	70.62	7970	8020	7650	10430	5630	8030	7782.92	5.17	10281	8330	8180	7990	7840	7650	8085	7745	542	2400	1000	5130	10	1	54244482	4177	-81.91	1.05	12	0.51	-94.00	7367.00	10500	20240326	-26.67	4235	20231101	81.82	10500	-26.67	20240326	4550	69.23	20240104	10500	-26.67	20240326	4235	81.82	20231101	2.60	N	005160	1000	542 억	2806948	N	N	45	N	N
88	20240614	100157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7710	-320	5	-3.99	1585144960	202923	51.70	7970	8020	7650	10430	5630	8030	7811.56	5.17	8035	8330	8180	7990	7840	7650	8085	7745	542	2400	1000	5130	10	1	54244482	4182	-82.02	1.05	12	0.37	-94.00	7367.00	10500	20240326	-26.57	4235	20231101	82.05	10500	-26.57	20240326	4550	69.45	20240104	10500	-26.57	20240326	4235	82.05	20231101	2.60	N	005160	1000	542 억	2806948	N	N	45	N	N
89	20240614	090158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7960	-70	5	-0.87	65026770	8165	2.08	7970	7970	7950	10430	5630	8030	7964.08	5.17	-1818	8330	8180	7990	7840	7650	8085	7745	542	2400	1000	5130	10	1	54244482	4318	-84.68	1.08	12	0.02	-94.00	7367.00	10500	20240326	-24.19	4235	20231101	87.96	10500	-24.19	20240326	4550	74.95	20240104	10500	-24.19	20240326	4235	87.96	20231101	2.60	N	005160	1000	542 억	2806948	N	N	45	N	N
90	20240613	160157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8030	0	3	0.00	3065749990	384543	52.73	8100	8140	7800	10430	5630	8030	7972.36	5.12	10853	8343	8186	8043	7886	7743	8265	7965	542	2400	1000	5130	10	1	54244482	4356	-85.43	1.09	12	0.71	-94.00	7367.00	10500	20240326	-23.52	4235	20231101	89.61	10500	-23.52	20240326	4550	76.48	20240104	10500	-23.52	20240326	4235	89.61	20231101	2.71	N	005160	1000	542 억	2779787	N	N	45	N	N
91	20240613	150200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8000	-30	5	-0.37	2775865120	348413	47.77	8100	8140	7800	10430	5630	8030	7967.17	5.12	6665	8343	8186	8043	7886	7743	8265	7965	542	2400	1000	5130	10	1	54244482	4340	-85.11	1.09	12	0.64	-94.00	7367.00	10500	20240326	-23.81	4235	20231101	88.90	10500	-23.81	20240326	4550	75.82	20240104	10500	-23.81	20240326	4235	88.90	20231101	2.71	N	005160	1000	542 억	2779787	N	N	4	N	N
92	20240613	140157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7970	-60	5	-0.75	2566272940	322171	44.18	8100	8140	7800	10430	5630	8030	7965.56	5.12	2053	8343	8186	8043	7886	7743	8265	7965	542	2400	1000	5130	10	1	54244482	4323	-84.79	1.08	12	0.59	-94.00	7367.00	10500	20240326	-24.10	4235	20231101	88.19	10500	-24.10	20240326	4550	75.16	20240104	10500	-24.10	20240326	4235	88.19	20231101	2.71	N	005160	1000	542 억	2779787	N	N	4	N	N
93	20240613	130157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8020	-10	5	-0.12	2160602360	271259	37.19	8100	8140	7800	10430	5630	8030	7965.09	5.12	4336	8343	8186	8043	7886	7743	8265	7965	542	2400	1000	5130	10	1	54244482	4350	-85.32	1.09	12	0.50	-94.00	7367.00	10500	20240326	-23.62	4235	20231101	89.37	10500	-23.62	20240326	4550	76.26	20240104	10500	-23.62	20240326	4235	89.37	20231101	2.71	N	005160	1000	542 억	2779787	N	N	4	N	N
94	20240613	120156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7940	-90	5	-1.12	1841032950	231290	31.71	8100	8140	7800	10430	5630	8030	7959.84	5.12	2573	8343	8186	8043	7886	7743	8265	7965	542	2400	1000	5130	10	1	54244482	4307	-84.47	1.08	12	0.43	-94.00	7367.00	10500	20240326	-24.38	4235	20231101	87.49	10500	-24.38	20240326	4550	74.51	20240104	10500	-24.38	20240326	4235	87.49	20231101	2.71	N	005160	1000	542 억	2779787	N	N	4	N	N
95	20240613	110156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7930	-100	5	-1.25	1691740050	212521	29.14	8100	8140	7800	10430	5630	8030	7960.34	5.12	-1082	8343	8186	8043	7886	7743	8265	7965	542	2400	1000	5130	10	1	54244482	4302	-84.36	1.08	12	0.39	-94.00	7367.00	10500	20240326	-24.48	4235	20231101	87.25	10500	-24.48	20240326	4550	74.29	20240104	10500	-24.48	20240326	4235	87.25	20231101	2.71	N	005160	1000	542 억	2779787	N	N	4	N	N
96	20240613	100157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7960	-70	5	-0.87	1308543580	164399	22.54	8100	8140	7800	10430	5630	8030	7959.55	5.12	-4661	8343	8186	8043	7886	7743	8265	7965	542	2400	1000	5130	10	1	54244482	4318	-84.68	1.08	12	0.30	-94.00	7367.00	10500	20240326	-24.19	4235	20231101	87.96	10500	-24.19	20240326	4550	74.95	20240104	10500	-24.19	20240326	4235	87.96	20231101	2.71	N	005160	1000	542 억	2779787	N	N	4	N	N
97	20240613	090200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8040	10	2	0.12	194821740	24077	3.30	8100	8140	8040	10430	5630	8030	8091.64	5.12	-10254	8343	8186	8043	7886	7743	8265	7965	542	2400	1000	5130	10	1	54244482	4361	-85.53	1.09	12	0.04	-94.00	7367.00	10500	20240326	-23.43	4235	20231101	89.85	10500	-23.43	20240326	4550	76.70	20240104	10500	-23.43	20240326	4235	89.85	20231101	2.71	N	005160	1000	542 억	2779787	N	N	4	N	N
98	20240612	160154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8030	70	2	0.88	5814537970	725366	22.82	7970	8200	7900	10340	5580	7960	8016.00	5.14	-36667	8926	8442	7856	7372	6786	8685	7615	542	2380	1000	5090	10	1	54244482	4356	-85.43	1.09	12	1.34	-94.00	7367.00	10500	20240326	-23.52	4235	20231101	89.61	10500	-23.52	20240326	4550	76.48	20240104	10500	-23.52	20240326	4235	89.61	20231101	2.69	N	005160	1000	542 억	2787927	N	N	4	N	N
99	20240612	150201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8000	40	2	0.50	5634520770	702907	22.12	7970	8200	7900	10340	5580	7960	8016.03	5.14	-35296	8926	8442	7856	7372	6786	8685	7615	542	2380	1000	5090	10	1	54244482	4340	-85.11	1.09	12	1.30	-94.00	7367.00	10500	20240326	-23.81	4235	20231101	88.90	10500	-23.81	20240326	4550	75.82	20240104	10500	-23.81	20240326	4235	88.90	20231101	2.69	N	005160	1000	542 억	2787927	N	N	45	N	N
100	20240612	140155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8000	40	2	0.50	5205280920	649326	20.43	7970	8200	7900	10340	5580	7960	8016.44	5.14	-33160	8926	8442	7856	7372	6786	8685	7615	542	2380	1000	5090	10	1	54244482	4340	-85.11	1.09	12	1.20	-94.00	7367.00	10500	20240326	-23.81	4235	20231101	88.90	10500	-23.81	20240326	4550	75.82	20240104	10500	-23.81	20240326	4235	88.90	20231101	2.69	N	005160	1000	542 억	2787927	N	N	45	N	N
101	20240612	130157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7990	30	2	0.38	4891685960	610075	19.20	7970	8200	7900	10340	5580	7960	8018.17	5.14	-31474	8926	8442	7856	7372	6786	8685	7615	542	2380	1000	5090	10	1	54244482	4334	-85.00	1.08	12	1.12	-94.00	7367.00	10500	20240326	-23.90	4235	20231101	88.67	10500	-23.90	20240326	4550	75.60	20240104	10500	-23.90	20240326	4235	88.67	20231101	2.69	N	005160	1000	542 억	2787927	N	N	45	N	N
102	20240612	120155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7970	10	2	0.13	4292187780	534810	16.83	7970	8200	7900	10340	5580	7960	8025.63	5.14	-44519	8926	8442	7856	7372	6786	8685	7615	542	2380	1000	5090	10	1	54244482	4323	-84.79	1.08	12	0.99	-94.00	7367.00	10500	20240326	-24.10	4235	20231101	88.19	10500	-24.10	20240326	4550	75.16	20240104	10500	-24.10	20240326	4235	88.19	20231101	2.69	N	005160	1000	542 억	2787927	N	N	45	N	N
103	20240612	110155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8000	40	2	0.50	3621741080	450865	14.19	7970	8200	7900	10340	5580	7960	8032.87	5.14	-48108	8926	8442	7856	7372	6786	8685	7615	542	2380	1000	5090	10	1	54244482	4340	-85.11	1.09	12	0.83	-94.00	7367.00	10500	20240326	-23.81	4235	20231101	88.90	10500	-23.81	20240326	4550	75.82	20240104	10500	-23.81	20240326	4235	88.90	20231101	2.69	N	005160	1000	542 억	2787927	N	N	45	N	N
104	20240612	100156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8130	170	2	2.14	2366657180	295655	9.30	7970	8140	7900	10340	5580	7960	8004.79	5.14	-40258	8926	8442	7856	7372	6786	8685	7615	542	2380	1000	5090	10	1	54244482	4410	-86.49	1.10	12	0.55	-94.00	7367.00	10500	20240326	-22.57	4235	20231101	91.97	10500	-22.57	20240326	4550	78.68	20240104	10500	-22.57	20240326	4235	91.97	20231101	2.69	N	005160	1000	542 억	2787927	N	N	45	N	N
105	20240612	090156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7900	-60	5	-0.75	316408440	39699	1.25	7970	8030	7900	10340	5580	7960	7970.19	5.14	-14028	8926	8442	7856	7372	6786	8685	7615	542	2380	1000	5090	10	1	54244482	4285	-84.04	1.07	12	0.07	-94.00	7367.00	10500	20240326	-24.76	4235	20231101	86.54	10500	-24.76	20240326	4550	73.63	20240104	10500	-24.76	20240326	4235	86.54	20231101	2.69	N	005160	1000	542 억	2787927	N	N	45	N	N
106	20240610	160155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7220	-70	5	-0.96	2748085550	377666	92.38	7150	7450	7100	9470	5110	7290	7276.57	5.15	-40167	7576	7432	7266	7122	6956	7350	7040	542	2180	1000	4660	10	1	54244482	3916	-76.81	0.98	12	0.70	-94.00	7367.00	10500	20240326	-31.24	4235	20231101	70.48	10500	-31.24	20240326	4550	58.68	20240104	10500	-31.24	20240326	4235	70.48	20231101	2.66	N	005160	1000	542 억	2795931	N	N	1	N	N
107	20240610	150156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7230	-60	5	-0.82	2614164880	359144	87.85	7150	7450	7100	9470	5110	7290	7278.87	5.15	-38649	7576	7432	7266	7122	6956	7350	7040	542	2180	1000	4660	10	1	54244482	3922	-76.91	0.98	12	0.66	-94.00	7367.00	10500	20240326	-31.14	4235	20231101	70.72	10500	-31.14	20240326	4550	58.90	20240104	10500	-31.14	20240326	4235	70.72	20231101	2.66	N	005160	1000	542 억	2795931	N	N	1	N	N
108	20240610	140155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7310	20	2	0.27	2261921410	310611	75.98	7150	7450	7100	9470	5110	7290	7282.16	5.15	-35853	7576	7432	7266	7122	6956	7350	7040	542	2180	1000	4660	10	1	54244482	3965	-77.77	0.99	12	0.57	-94.00	7367.00	10500	20240326	-30.38	4235	20231101	72.61	10500	-30.38	20240326	4550	60.66	20240104	10500	-30.38	20240326	4235	72.61	20231101	2.66	N	005160	1000	542 억	2795931	N	N	1	N	N
109	20240610	130156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7300	10	2	0.14	1838171840	252872	61.85	7150	7450	7100	9470	5110	7290	7269.16	5.15	-20735	7576	7432	7266	7122	6956	7350	7040	542	2180	1000	4660	10	1	54244482	3960	-77.66	0.99	12	0.47	-94.00	7367.00	10500	20240326	-30.48	4235	20231101	72.37	10500	-30.48	20240326	4550	60.44	20240104	10500	-30.48	20240326	4235	72.37	20231101	2.66	N	005160	1000	542 억	2795931	N	N	1	N	N
110	20240610	120154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7300	10	2	0.14	1687373400	232224	56.80	7150	7450	7100	9470	5110	7290	7266.12	5.15	-17194	7576	7432	7266	7122	6956	7350	7040	542	2180	1000	4660	10	1	54244482	3960	-77.66	0.99	12	0.43	-94.00	7367.00	10500	20240326	-30.48	4235	20231101	72.37	10500	-30.48	20240326	4550	60.44	20240104	10500	-30.48	20240326	4235	72.37	20231101	2.66	N	005160	1000	542 억	2795931	N	N	1	N	N
111	20240610	110155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7380	90	2	1.23	1520716080	209445	51.23	7150	7450	7100	9470	5110	7290	7260.67	5.15	-4249	7576	7432	7266	7122	6956	7350	7040	542	2180	1000	4660	10	1	54244482	4003	-78.51	1.00	12	0.39	-94.00	7367.00	10500	20240326	-29.71	4235	20231101	74.26	10500	-29.71	20240326	4550	62.20	20240104	10500	-29.71	20240326	4235	74.26	20231101	2.66	N	005160	1000	542 억	2795931	N	N	1	N	N
112	20240610	100156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7190	-100	5	-1.37	901015220	125074	30.59	7150	7330	7100	9470	5110	7290	7203.72	5.15	-1977	7576	7432	7266	7122	6956	7350	7040	542	2180	1000	4660	10	1	54244482	3900	-76.49	0.98	12	0.23	-94.00	7367.00	10500	20240326	-31.52	4235	20231101	69.78	10500	-31.52	20240326	4550	58.02	20240104	10500	-31.52	20240326	4235	69.78	20231101	2.66	N	005160	1000	542 억	2795931	N	N	1	N	N
113	20240610	090159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7120	-170	5	-2.33	93708040	13130	3.21	7150	7170	7100	9470	5110	7290	7134.55	5.15	-2267	7576	7432	7266	7122	6956	7350	7040	542	2180	1000	4660	10	1	54244482	3862	-75.74	0.97	12	0.02	-94.00	7367.00	10500	20240326	-32.19	4235	20231101	68.12	10500	-32.19	20240326	4550	56.48	20240104	10500	-32.19	20240326	4235	68.12	20231101	2.66	N	005160	1000	542 억	2795931	N	N	1	N	N
114	20240607	160158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7290	190	2	2.68	2879001720	396143	56.76	7340	7410	7100	9230	4970	7100	7267.56	5.23	-42707	7606	7352	7076	6822	6546	7480	6950	542	2130	1000	4540	10	1	54244482	3954	-77.55	0.99	12	0.73	-94.00	7367.00	10500	20240326	-30.57	4235	20231101	72.14	10500	-30.57	20240326	4550	60.22	20240104	10500	-30.57	20240326	4235	72.14	20231101	2.63	N	005160	1000	542 억	2837657	N	N	1	N	N
115	20240607	150200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7290	190	2	2.68	2749012560	378304	54.21	7340	7410	7100	9230	4970	7100	7266.68	5.23	-41699	7606	7352	7076	6822	6546	7480	6950	542	2130	1000	4540	10	1	54244482	3954	-77.55	0.99	12	0.70	-94.00	7367.00	10500	20240326	-30.57	4235	20231101	72.14	10500	-30.57	20240326	4550	60.22	20240104	10500	-30.57	20240326	4235	72.14	20231101	2.63	N	005160	1000	542 억	2837657	N	N	227	N	N
116	20240607	140158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7290	190	2	2.68	2571366160	353911	50.71	7340	7410	7100	9230	4970	7100	7265.57	5.23	-39395	7606	7352	7076	6822	6546	7480	6950	542	2130	1000	4540	10	1	54244482	3954	-77.55	0.99	12	0.65	-94.00	7367.00	10500	20240326	-30.57	4235	20231101	72.14	10500	-30.57	20240326	4550	60.22	20240104	10500	-30.57	20240326	4235	72.14	20231101	2.63	N	005160	1000	542 억	2837657	N	N	227	N	N
117	20240607	130159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7290	190	2	2.68	2392066010	329242	47.18	7340	7410	7100	9230	4970	7100	7265.37	5.23	-38643	7606	7352	7076	6822	6546	7480	6950	542	2130	1000	4540	10	1	54244482	3954	-77.55	0.99	12	0.61	-94.00	7367.00	10500	20240326	-30.57	4235	20231101	72.14	10500	-30.57	20240326	4550	60.22	20240104	10500	-30.57	20240326	4235	72.14	20231101	2.63	N	005160	1000	542 억	2837657	N	N	227	N	N
118	20240607	120159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7310	210	2	2.96	2271473850	312749	44.81	7340	7410	7100	9230	4970	7100	7262.93	5.23	-37664	7606	7352	7076	6822	6546	7480	6950	542	2130	1000	4540	10	1	54244482	3965	-77.77	0.99	12	0.58	-94.00	7367.00	10500	20240326	-30.38	4235	20231101	72.61	10500	-30.38	20240326	4550	60.66	20240104	10500	-30.38	20240326	4235	72.61	20231101	2.63	N	005160	1000	542 억	2837657	N	N	227	N	N
119	20240607	110159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7290	190	2	2.68	1575751240	218017	31.24	7340	7350	7100	9230	4970	7100	7227.65	5.23	-40743	7606	7352	7076	6822	6546	7480	6950	542	2130	1000	4540	10	1	54244482	3954	-77.55	0.99	12	0.40	-94.00	7367.00	10500	20240326	-30.57	4235	20231101	72.14	10500	-30.57	20240326	4550	60.22	20240104	10500	-30.57	20240326	4235	72.14	20231101	2.63	N	005160	1000	542 억	2837657	N	N	227	N	N
120	20240607	100159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7220	120	2	1.69	1099692220	152118	21.80	7340	7350	7100	9230	4970	7100	7229.21	5.23	-42077	7606	7352	7076	6822	6546	7480	6950	542	2130	1000	4540	10	1	54244482	3916	-76.81	0.98	12	0.28	-94.00	7367.00	10500	20240326	-31.24	4235	20231101	70.48	10500	-31.24	20240326	4550	58.68	20240104	10500	-31.24	20240326	4235	70.48	20231101	2.63	N	005160	1000	542 억	2837657	N	N	227	N	N
121	20240607	090157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7330	230	2	3.24	274314550	37464	5.37	7340	7350	7240	9230	4970	7100	7322.08	5.23	-19130	7606	7352	7076	6822	6546	7480	6950	542	2130	1000	4540	10	1	54244482	3976	-77.98	0.99	12	0.07	-94.00	7367.00	10500	20240326	-30.19	4235	20231101	73.08	10500	-30.19	20240326	4550	61.10	20240104	10500	-30.19	20240326	4235	73.08	20231101	2.63	N	005160	1000	542 억	2837657	N	N	227	N	N
122	20240605	160158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7100	270	2	3.95	4980634820	694906	172.67	6830	7330	6800	8870	4790	6830	7167.35	5.34	-63829	7223	7026	6803	6606	6383	7125	6705	542	2040	1000	4370	10	1	54244482	3851	-75.53	0.96	12	1.28	-94.00	7367.00	10500	20240326	-32.38	4235	20231101	67.65	10500	-32.38	20240326	4550	56.04	20240104	10500	-32.38	20240326	4235	67.65	20231101	2.63	N	005160	1000	542 억	2897597	N	N	227	N	N
123	20240605	150158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7120	290	2	4.25	4785714280	667477	165.85	6830	7330	6800	8870	4790	6830	7169.86	5.34	-57980	7223	7026	6803	6606	6383	7125	6705	542	2040	1000	4370	10	1	54244482	3862	-75.74	0.97	12	1.23	-94.00	7367.00	10500	20240326	-32.19	4235	20231101	68.12	10500	-32.19	20240326	4550	56.48	20240104	10500	-32.19	20240326	4235	68.12	20231101	2.63	N	005160	1000	542 억	2897597	N	N	0	N	N
124	20240605	140157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7210	380	2	5.56	4475946210	624278	155.12	6830	7330	6800	8870	4790	6830	7169.80	5.34	-52674	7223	7026	6803	6606	6383	7125	6705	542	2040	1000	4370	10	1	54244482	3911	-76.70	0.98	12	1.15	-94.00	7367.00	10500	20240326	-31.33	4235	20231101	70.25	10500	-31.33	20240326	4550	58.46	20240104	10500	-31.33	20240326	4235	70.25	20231101	2.63	N	005160	1000	542 억	2897597	N	N	0	N	N
125	20240605	130158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7180	350	2	5.12	4151776620	579070	143.88	6830	7330	6800	8870	4790	6830	7169.73	5.34	-29616	7223	7026	6803	6606	6383	7125	6705	542	2040	1000	4370	10	1	54244482	3895	-76.38	0.97	12	1.07	-94.00	7367.00	10500	20240326	-31.62	4235	20231101	69.54	10500	-31.62	20240326	4550	57.80	20240104	10500	-31.62	20240326	4235	69.54	20231101	2.63	N	005160	1000	542 억	2897597	N	N	0	N	N
126	20240605	120157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7150	320	2	4.69	3914934520	545865	135.63	6830	7330	6800	8870	4790	6830	7171.98	5.34	-24769	7223	7026	6803	6606	6383	7125	6705	542	2040	1000	4370	10	1	54244482	3878	-76.06	0.97	12	1.01	-94.00	7367.00	10500	20240326	-31.90	4235	20231101	68.83	10500	-31.90	20240326	4550	57.14	20240104	10500	-31.90	20240326	4235	68.83	20231101	2.63	N	005160	1000	542 억	2897597	N	N	0	N	N
127	20240605	110158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7200	370	2	5.42	3405912650	475324	118.10	6830	7330	6800	8870	4790	6830	7165.45	5.34	-12726	7223	7026	6803	6606	6383	7125	6705	542	2040	1000	4370	10	1	54244482	3906	-76.60	0.98	12	0.88	-94.00	7367.00	10500	20240326	-31.43	4235	20231101	70.01	10500	-31.43	20240326	4550	58.24	20240104	10500	-31.43	20240326	4235	70.01	20231101	2.63	N	005160	1000	542 억	2897597	N	N	0	N	N
128	20240605	100158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7280	450	2	6.59	2828905350	395499	98.27	6830	7330	6800	8870	4790	6830	7152.75	5.34	-6801	7223	7026	6803	6606	6383	7125	6705	542	2040	1000	4370	10	1	54244482	3949	-77.45	0.99	12	0.73	-94.00	7367.00	10500	20240326	-30.67	4235	20231101	71.90	10500	-30.67	20240326	4550	60.00	20240104	10500	-30.67	20240326	4235	71.90	20231101	2.63	N	005160	1000	542 억	2897597	N	N	0	N	N
129	20240605	090158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6850	20	2	0.29	55378070	8099	2.01	6830	6890	6800	8870	4790	6830	6837.64	5.34	-6118	7223	7026	6803	6606	6383	7125	6705	542	2040	1000	4370	10	1	54244482	3716	-72.87	0.93	12	0.01	-94.00	7367.00	10500	20240326	-34.76	4235	20231101	61.75	10500	-34.76	20240326	4550	50.55	20240104	10500	-34.76	20240326	4235	61.75	20231101	2.63	N	005160	1000	542 억	2897597	N	N	0	N	N
130	20240604	160155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6830	230	2	3.48	2739076830	398567	184.54	6600	7000	6580	8580	4620	6600	6872.34	5.46	-63303	6866	6732	6656	6522	6446	6695	6485	542	1980	1000	4220	10	1	54244482	3705	-72.66	0.93	12	0.73	-94.00	7367.00	10500	20240326	-34.95	4235	20231101	61.28	10500	-34.95	20240326	4550	50.11	20240104	10500	-34.95	20240326	4235	61.28	20231101	2.65	N	005160	1000	542 억	2959217	N	N	6	N	N
131	20240604	150157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6810	210	2	3.18	2623852120	381648	176.70	6600	7000	6580	8580	4620	6600	6875.06	5.46	-60674	6866	6732	6656	6522	6446	6695	6485	542	1980	1000	4220	10	1	54244482	3694	-72.45	0.92	12	0.70	-94.00	7367.00	10500	20240326	-35.14	4235	20231101	60.80	10500	-35.14	20240326	4550	49.67	20240104	10500	-35.14	20240326	4235	60.80	20231101	2.65	N	005160	1000	542 억	2959217	N	N	6	N	N
132	20240604	140157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6900	300	2	4.55	2402576340	349240	161.70	6600	7000	6580	8580	4620	6600	6879.44	5.46	-52958	6866	6732	6656	6522	6446	6695	6485	542	1980	1000	4220	10	1	54244482	3743	-73.40	0.94	12	0.64	-94.00	7367.00	10500	20240326	-34.29	4235	20231101	62.93	10500	-34.29	20240326	4550	51.65	20240104	10500	-34.29	20240326	4235	62.93	20231101	2.65	N	005160	1000	542 억	2959217	N	N	6	N	N
133	20240604	130156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6880	280	2	4.24	2240601110	325721	150.81	6600	7000	6580	8580	4620	6600	6878.90	5.46	-43066	6866	6732	6656	6522	6446	6695	6485	542	1980	1000	4220	10	1	54244482	3732	-73.19	0.93	12	0.60	-94.00	7367.00	10500	20240326	-34.48	4235	20231101	62.46	10500	-34.48	20240326	4550	51.21	20240104	10500	-34.48	20240326	4235	62.46	20231101	2.65	N	005160	1000	542 억	2959217	N	N	6	N	N
134	20240604	120156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7000	400	2	6.06	1970864740	286810	132.79	6600	7000	6580	8580	4620	6600	6871.67	5.46	-35671	6866	6732	6656	6522	6446	6695	6485	542	1980	1000	4220	10	1	54244482	3797	-74.47	0.95	12	0.53	-94.00	7367.00	10500	20240326	-33.33	4235	20231101	65.29	10500	-33.33	20240326	4550	53.85	20240104	10500	-33.33	20240326	4235	65.29	20231101	2.65	N	005160	1000	542 억	2959217	N	N	6	N	N
135	20240604	110157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6910	310	2	4.70	1425395750	208115	96.36	6600	6950	6580	8580	4620	6600	6849.08	5.46	-41709	6866	6732	6656	6522	6446	6695	6485	542	1980	1000	4220	10	1	54244482	3748	-73.51	0.94	12	0.38	-94.00	7367.00	10500	20240326	-34.19	4235	20231101	63.16	10500	-34.19	20240326	4550	51.87	20240104	10500	-34.19	20240326	4235	63.16	20231101	2.65	N	005160	1000	542 억	2959217	N	N	6	N	N
136	20240604	100156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6910	310	2	4.70	1043181660	152687	70.69	6600	6950	6580	8580	4620	6600	6832.16	5.46	-33898	6866	6732	6656	6522	6446	6695	6485	542	1980	1000	4220	10	1	54244482	3748	-73.51	0.94	12	0.28	-94.00	7367.00	10500	20240326	-34.19	4235	20231101	63.16	10500	-34.19	20240326	4550	51.87	20240104	10500	-34.19	20240326	4235	63.16	20231101	2.65	N	005160	1000	542 억	2959217	N	N	6	N	N
137	20240604	090156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6580	-20	5	-0.30	11028960	1672	0.77	6600	6650	6580	8580	4620	6600	6596.27	5.46	-802	6866	6732	6656	6522	6446	6695	6485	542	1980	1000	4220	10	1	54244482	3569	-70.00	0.89	12	0.00	-94.00	7367.00	10500	20240326	-37.33	4235	20231101	55.37	10500	-37.33	20240326	4550	44.62	20240104	10500	-37.33	20240326	4235	55.37	20231101	2.65	N	005160	1000	542 억	2959217	N	N	6	N	N
138	20240603	160156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6600	-40	5	-0.60	1410844900	211761	93.42	6670	6790	6580	8630	4650	6640	6662.52	5.44	7799	6913	6776	6663	6526	6413	6720	6470	542	1990	1000	4240	10	1	54244482	3580	-70.21	0.90	12	0.39	-94.00	7367.00	10500	20240326	-37.14	4235	20231101	55.84	10500	-37.14	20240326	4550	45.05	20240104	10500	-37.14	20240326	4235	55.84	20231101	2.70	N	005160	1000	542 억	2949428	N	N	6	N	N
139	20240603	150155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6610	-30	5	-0.45	1318842450	197814	87.27	6670	6790	6590	8630	4650	6640	6667.10	5.44	7015	6913	6776	6663	6526	6413	6720	6470	542	1990	1000	4240	10	1	54244482	3586	-70.32	0.90	12	0.36	-94.00	7367.00	10500	20240326	-37.05	4235	20231101	56.08	10500	-37.05	20240326	4550	45.27	20240104	10500	-37.05	20240326	4235	56.08	20231101	2.70	N	005160	1000	542 억	2949428	N	N	0	N	N
140	20240603	140156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6640	0	3	0.00	1143652980	171298	75.57	6670	6790	6600	8630	4650	6640	6676.43	5.44	4665	6913	6776	6663	6526	6413	6720	6470	542	1990	1000	4240	10	1	54244482	3602	-70.64	0.90	12	0.32	-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	2.70	N	005160	1000	542 억	2949428	N	N	0	N	N
141	20240603	130156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6640	0	3	0.00	1001224230	149801	66.09	6670	6790	6630	8630	4650	6640	6683.74	5.44	8524	6913	6776	6663	6526	6413	6720	6470	542	1990	1000	4240	10	1	54244482	3602	-70.64	0.90	12	0.28	-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	2.70	N	005160	1000	542 억	2949428	N	N	0	N	N
142	20240603	120155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6660	20	2	0.30	877239680	131164	57.87	6670	6790	6630	8630	4650	6640	6688.17	5.44	9684	6913	6776	6663	6526	6413	6720	6470	542	1990	1000	4240	10	1	54244482	3613	-70.85	0.90	12	0.24	-94.00	7367.00	10500	20240326	-36.57	4235	20231101	57.26	10500	-36.57	20240326	4550	46.37	20240104	10500	-36.57	20240326	4235	57.26	20231101	2.70	N	005160	1000	542 억	2949428	N	N	0	N	N
143	20240603	110156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6720	80	2	1.20	797652080	119288	52.63	6670	6790	6630	8630	4650	6640	6686.83	5.44	9045	6913	6776	6663	6526	6413	6720	6470	542	1990	1000	4240	10	1	54244482	3645	-71.49	0.91	12	0.22	-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	2.70	N	005160	1000	542 억	2949428	N	N	0	N	N
144	20240603	100154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6640	0	3	0.00	512740720	76686	33.83	6670	6790	6630	8630	4650	6640	6686.33	5.44	-162	6913	6776	6663	6526	6413	6720	6470	542	1990	1000	4240	10	1	54244482	3602	-70.64	0.90	12	0.14	-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	2.70	N	005160	1000	542 억	2949428	N	N	0	N	N
145	20240603	090155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6630	-10	5	-0.15	65471750	9843	4.34	6670	6680	6630	8630	4650	6640	6651.78	5.44	-6788	6913	6776	6663	6526	6413	6720	6470	542	1990	1000	4240	10	1	54244482	3596	-70.53	0.90	12	0.02	-94.00	7367.00	10500	20240326	-36.86	4235	20231101	56.55	10500	-36.86	20240326	4550	45.71	20240104	10500	-36.86	20240326	4235	56.55	20231101	2.70	N	005160	1000	542 억	2949428	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History