KissMeData/005160/price/prices-20240901.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

55 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	20240930	160207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6830	-100	5	-1.44	1793167080	259524	42.66	7000	7100	6800	9000	4860	6930	6909.45	4.76	-58063	7390	7160	6980	6750	6570	7275	6865	542	2070	1000	4980	10	1	54244482	3705	-72.66	0.93	12	0.48	-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	2.17	N	005160	1000	542 억	2583062	N	N	4139	N	N
3	20240930	150208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6880	-50	5	-0.72	1671081460	241712	39.73	7000	7100	6800	9000	4860	6930	6913.52	4.76	-55868	7390	7160	6980	6750	6570	7275	6865	542	2070	1000	4980	10	1	54244482	3732	-73.19	0.93	12	0.45	-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	2.17	N	005160	1000	542 억	2583062	N	N	4139	N	N
4	20240930	140208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6830	-100	5	-1.44	1546914680	223615	36.76	7000	7100	6800	9000	4860	6930	6917.76	4.76	-48125	7390	7160	6980	6750	6570	7275	6865	542	2070	1000	4980	10	1	54244482	3705	-72.66	0.93	12	0.41	-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	2.17	N	005160	1000	542 억	2583062	N	N	4139	N	N
5	20240930	130207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6880	-50	5	-0.72	1361111340	196498	32.30	7000	7100	6800	9000	4860	6930	6926.85	4.76	-37754	7390	7160	6980	6750	6570	7275	6865	542	2070	1000	4980	10	1	54244482	3732	-73.19	0.93	12	0.36	-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	2.17	N	005160	1000	542 억	2583062	N	N	4139	N	N
6	20240930	120208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6870	-60	5	-0.87	1192553170	172103	28.29	7000	7100	6800	9000	4860	6930	6929.30	4.76	-32773	7390	7160	6980	6750	6570	7275	6865	542	2070	1000	4980	10	1	54244482	3727	-73.09	0.93	12	0.32	-94.00	7367.00	10500	20240326	-34.57	4235	20231101	62.22	10500	-34.57	20240326	4550	50.99	20240104	10500	-34.57	20240326	4235	62.22	20231101	2.17	N	005160	1000	542 억	2583062	N	N	4139	N	N
7	20240930	110207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6850	-80	5	-1.15	1036411240	149287	24.54	7000	7100	6840	9000	4860	6930	6942.41	4.76	-26317	7390	7160	6980	6750	6570	7275	6865	542	2070	1000	4980	10	1	54244482	3716	-72.87	0.93	12	0.28	-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	2.17	N	005160	1000	542 억	2583062	N	N	4139	N	N
8	20240930	100206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6900	-30	5	-0.43	775788850	111468	18.32	7000	7100	6840	9000	4860	6930	6959.74	4.76	-15898	7390	7160	6980	6750	6570	7275	6865	542	2070	1000	4980	10	1	54244482	3743	-73.40	0.94	12	0.21	-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	2.17	N	005160	1000	542 억	2583062	N	N	4139	N	N
9	20240930	090201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6970	40	2	0.58	58650390	8383	1.38	7000	7030	6970	9000	4860	6930	6996.35	4.76	-2440	7390	7160	6980	6750	6570	7275	6865	542	2070	1000	4980	10	1	54244482	3781	-74.15	0.95	12	0.02	-94.00	7367.00	10500	20240326	-33.62	4235	20231101	64.58	10500	-33.62	20240326	4550	53.19	20240104	10500	-33.62	20240326	4235	64.58	20231101	2.17	N	005160	1000	542 억	2583062	N	N	4139	N	N
10	20240927	160207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6930	170	2	2.51	4251096330	605937	92.33	6830	7210	6800	8780	4740	6760	7015.81	4.89	-67564	7306	7032	6666	6392	6026	7170	6530	542	2020	1000	4860	10	1	54244482	3759	-73.72	0.94	12	1.12	-94.00	7367.00	10500	20240326	-34.00	4235	20231101	63.64	10500	-34.00	20240326	4550	52.31	20240104	10500	-34.00	20240326	4235	63.64	20231101	2.14	N	005160	1000	542 억	2650564	N	N	4139	N	N
11	20240927	150207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6960	200	2	2.96	4114672260	586304	89.34	6830	7210	6800	8780	4740	6760	7018.03	4.89	-69476	7306	7032	6666	6392	6026	7170	6530	542	2020	1000	4860	10	1	54244482	3775	-74.04	0.94	12	1.08	-94.00	7367.00	10500	20240326	-33.71	4235	20231101	64.34	10500	-33.71	20240326	4550	52.97	20240104	10500	-33.71	20240326	4235	64.34	20231101	2.14	N	005160	1000	542 억	2650564	N	N	1128	N	N
12	20240927	140208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7000	240	2	3.55	3802150270	541381	82.50	6830	7210	6800	8780	4740	6760	7023.11	4.89	-65198	7306	7032	6666	6392	6026	7170	6530	542	2020	1000	4860	10	1	54244482	3797	-74.47	0.95	12	1.00	-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	2.14	N	005160	1000	542 억	2650564	N	N	1128	N	N
13	20240927	130207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7030	270	2	3.99	3501056420	498745	76.00	6830	7210	6800	8780	4740	6760	7019.78	4.89	-61605	7306	7032	6666	6392	6026	7170	6530	542	2020	1000	4860	10	1	54244482	3813	-74.79	0.95	12	0.92	-94.00	7367.00	10500	20240326	-33.05	4235	20231101	66.00	10500	-33.05	20240326	4550	54.51	20240104	10500	-33.05	20240326	4235	66.00	20231101	2.14	N	005160	1000	542 억	2650564	N	N	1128	N	N
14	20240927	120206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6980	220	2	3.25	3342695840	476173	72.56	6830	7210	6800	8780	4740	6760	7019.97	4.89	-59043	7306	7032	6666	6392	6026	7170	6530	542	2020	1000	4860	10	1	54244482	3786	-74.26	0.95	12	0.88	-94.00	7367.00	10500	20240326	-33.52	4235	20231101	64.82	10500	-33.52	20240326	4550	53.41	20240104	10500	-33.52	20240326	4235	64.82	20231101	2.14	N	005160	1000	542 억	2650564	N	N	1128	N	N
15	20240927	110208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7020	260	2	3.85	3059224390	435619	66.38	6830	7210	6800	8780	4740	6760	7022.77	4.89	-51734	7306	7032	6666	6392	6026	7170	6530	542	2020	1000	4860	10	1	54244482	3808	-74.68	0.95	12	0.80	-94.00	7367.00	10500	20240326	-33.14	4235	20231101	65.76	10500	-33.14	20240326	4550	54.29	20240104	10500	-33.14	20240326	4235	65.76	20231101	2.14	N	005160	1000	542 억	2650564	N	N	1128	N	N
16	20240927	100207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	7060	300	2	4.44	2597418310	369870	56.36	6830	7210	6800	8780	4740	6760	7022.59	4.89	-46171	7306	7032	6666	6392	6026	7170	6530	542	2020	1000	4860	10	1	54244482	3830	-75.11	0.96	12	0.68	-94.00	7367.00	10500	20240326	-32.76	4235	20231101	66.71	10500	-32.76	20240326	4550	55.16	20240104	10500	-32.76	20240326	4235	66.71	20231101	2.14	N	005160	1000	542 억	2650564	N	N	1128	N	N
17	20240927	090208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6860	100	2	1.48	132551730	19364	2.95	6830	6890	6800	8780	4740	6760	6845.71	4.89	-6886	7306	7032	6666	6392	6026	7170	6530	542	2020	1000	4860	10	1	54244482	3721	-72.98	0.93	12	0.04	-94.00	7367.00	10500	20240326	-34.67	4235	20231101	61.98	10500	-34.67	20240326	4550	50.77	20240104	10500	-34.67	20240326	4235	61.98	20231101	2.14	N	005160	1000	542 억	2650564	N	N	1128	N	N
18	20240926	160204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6760	440	2	6.96	4363703080	650561	299.99	6400	6940	6300	8210	4430	6320	6707.55	4.58	162920	6680	6500	6380	6200	6080	6440	6140	542	1890	1000	4550	10	1	54244482	3667	-71.91	0.92	12	1.20	-94.00	7367.00	10500	20240326	-35.62	4235	20231101	59.62	10500	-35.62	20240326	4550	48.57	20240104	10500	-35.62	20240326	4235	59.62	20231101	2.09	N	005160	1000	542 억	2484449	N	N	1128	N	N
19	20240926	150207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6810	490	2	7.75	3904640820	583210	268.94	6400	6940	6300	8210	4430	6320	6695.09	4.58	146308	6680	6500	6380	6200	6080	6440	6140	542	1890	1000	4550	10	1	54244482	3694	-72.45	0.92	12	1.08	-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	2.09	N	005160	1000	542 억	2484449	N	N	305	N	N
20	20240926	140207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6810	490	2	7.75	2778125210	418770	193.11	6400	6840	6300	8210	4430	6320	6634.02	4.58	104993	6680	6500	6380	6200	6080	6440	6140	542	1890	1000	4550	10	1	54244482	3694	-72.45	0.92	12	0.77	-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	2.09	N	005160	1000	542 억	2484449	N	N	305	N	N
21	20240926	130206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6680	360	2	5.70	1467265610	224482	103.52	6400	6710	6300	8210	4430	6320	6536.24	4.58	37507	6680	6500	6380	6200	6080	6440	6140	542	1890	1000	4550	10	1	54244482	3624	-71.06	0.91	12	0.41	-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	2.09	N	005160	1000	542 억	2484449	N	N	305	N	N
22	20240926	120208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6550	230	2	3.64	1186796420	181812	83.84	6400	6710	6300	8210	4430	6320	6527.61	4.58	27174	6680	6500	6380	6200	6080	6440	6140	542	1890	1000	4550	10	1	54244482	3553	-69.68	0.89	12	0.34	-94.00	7367.00	10500	20240326	-37.62	4235	20231101	54.66	10500	-37.62	20240326	4550	43.96	20240104	10500	-37.62	20240326	4235	54.66	20231101	2.09	N	005160	1000	542 억	2484449	N	N	305	N	N
23	20240926	110206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6440	120	2	1.90	359898810	56257	25.94	6400	6480	6300	8210	4430	6320	6397.41	4.58	-18134	6680	6500	6380	6200	6080	6440	6140	542	1890	1000	4550	10	1	54244482	3493	-68.51	0.87	12	0.10	-94.00	7367.00	10500	20240326	-38.67	4235	20231101	52.07	10500	-38.67	20240326	4550	41.54	20240104	10500	-38.67	20240326	4235	52.07	20231101	2.09	N	005160	1000	542 억	2484449	N	N	305	N	N
24	20240926	100207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6330	10	2	0.16	151437540	23752	10.95	6400	6450	6300	8210	4430	6320	6375.80	4.58	-6919	6680	6500	6380	6200	6080	6440	6140	542	1890	1000	4550	10	1	54244482	3434	-67.34	0.86	12	0.04	-94.00	7367.00	10500	20240326	-39.71	4235	20231101	49.47	10500	-39.71	20240326	4550	39.12	20240104	10500	-39.71	20240326	4235	49.47	20231101	2.09	N	005160	1000	542 억	2484449	N	N	305	N	N
25	20240926	090206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6370	50	2	0.79	5051900	790	0.36	6400	6400	6370	8210	4430	6320	6395.48	4.58	-241	6680	6500	6380	6200	6080	6440	6140	542	1890	1000	4550	10	1	54244482	3455	-67.77	0.86	12	0.00	-94.00	7367.00	10500	20240326	-39.33	4235	20231101	50.41	10500	-39.33	20240326	4550	40.00	20240104	10500	-39.33	20240326	4235	50.41	20231101	2.09	N	005160	1000	542 억	2484449	N	N	305	N	N
26	20240925	160205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6320	-190	5	-2.92	1373942400	214564	66.97	6530	6560	6260	8460	4560	6510	6403.49	4.64	-34514	6736	6622	6396	6282	6056	6680	6340	542	1950	1000	4680	10	1	54244482	3428	-67.23	0.86	12	0.40	-94.00	7367.00	10500	20240326	-39.81	4235	20231101	49.23	10500	-39.81	20240326	4550	38.90	20240104	10500	-39.81	20240326	4235	49.23	20231101	2.05	N	005160	1000	542 억	2517018	N	N	305	N	N
27	20240925	150207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6290	-220	5	-3.38	1290660320	201371	62.85	6530	6560	6260	8460	4560	6510	6409.37	4.64	-34542	6736	6622	6396	6282	6056	6680	6340	542	1950	1000	4680	10	1	54244482	3412	-66.91	0.85	12	0.37	-94.00	7367.00	10500	20240326	-40.10	4235	20231101	48.52	10500	-40.10	20240326	4550	38.24	20240104	10500	-40.10	20240326	4235	48.52	20231101	2.05	N	005160	1000	542 억	2517018	N	N	0	N	N
28	20240925	140206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6390	-120	5	-1.84	942735740	146589	45.75	6530	6560	6370	8460	4560	6510	6431.15	4.64	-1384	6736	6622	6396	6282	6056	6680	6340	542	1950	1000	4680	10	1	54244482	3466	-67.98	0.87	12	0.27	-94.00	7367.00	10500	20240326	-39.14	4235	20231101	50.89	10500	-39.14	20240326	4550	40.44	20240104	10500	-39.14	20240326	4235	50.89	20231101	2.05	N	005160	1000	542 억	2517018	N	N	0	N	N
29	20240925	130207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6430	-80	5	-1.23	658144940	102106	31.87	6530	6560	6400	8460	4560	6510	6445.70	4.64	-7973	6736	6622	6396	6282	6056	6680	6340	542	1950	1000	4680	10	1	54244482	3488	-68.40	0.87	12	0.19	-94.00	7367.00	10500	20240326	-38.76	4235	20231101	51.83	10500	-38.76	20240326	4550	41.32	20240104	10500	-38.76	20240326	4235	51.83	20231101	2.05	N	005160	1000	542 억	2517018	N	N	0	N	N
30	20240925	120206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6440	-70	5	-1.08	625451140	97028	30.28	6530	6560	6400	8460	4560	6510	6446.09	4.64	-5855	6736	6622	6396	6282	6056	6680	6340	542	1950	1000	4680	10	1	54244482	3493	-68.51	0.87	12	0.18	-94.00	7367.00	10500	20240326	-38.67	4235	20231101	52.07	10500	-38.67	20240326	4550	41.54	20240104	10500	-38.67	20240326	4235	52.07	20231101	2.05	N	005160	1000	542 억	2517018	N	N	0	N	N
31	20240925	110206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6450	-60	5	-0.92	588531640	91298	28.49	6530	6560	6400	8460	4560	6510	6446.27	4.64	-6410	6736	6622	6396	6282	6056	6680	6340	542	1950	1000	4680	10	1	54244482	3499	-68.62	0.88	12	0.17	-94.00	7367.00	10500	20240326	-38.57	4235	20231101	52.30	10500	-38.57	20240326	4550	41.76	20240104	10500	-38.57	20240326	4235	52.30	20231101	2.05	N	005160	1000	542 억	2517018	N	N	0	N	N
32	20240925	100207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6440	-70	5	-1.08	490073380	75980	23.71	6530	6560	6400	8460	4560	6510	6450.03	4.64	-7026	6736	6622	6396	6282	6056	6680	6340	542	1950	1000	4680	10	1	54244482	3493	-68.51	0.87	12	0.14	-94.00	7367.00	10500	20240326	-38.67	4235	20231101	52.07	10500	-38.67	20240326	4550	41.54	20240104	10500	-38.67	20240326	4235	52.07	20231101	2.05	N	005160	1000	542 억	2517018	N	N	0	N	N
33	20240925	090207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6500	-10	5	-0.15	44826630	6881	2.15	6530	6560	6500	8460	4560	6510	6514.55	4.64	-2205	6736	6622	6396	6282	6056	6680	6340	542	1950	1000	4680	10	1	54244482	3526	-69.15	0.88	12	0.01	-94.00	7367.00	10500	20240326	-38.10	4235	20231101	53.48	10500	-38.10	20240326	4550	42.86	20240104	10500	-38.10	20240326	4235	53.48	20231101	2.05	N	005160	1000	542 억	2517018	N	N	0	N	N
34	20240924	160205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6510	340	2	5.51	2008601120	314767	254.23	6170	6510	6170	8020	4320	6170	6380.73	4.55	51159	6343	6256	6163	6076	5983	6300	6120	542	1850	1000	4440	10	1	54244482	3531	-69.26	0.88	12	0.58	-94.00	7367.00	10500	20240326	-38.00	4235	20231101	53.72	10500	-38.00	20240326	4550	43.08	20240104	10500	-38.00	20240326	4235	53.72	20231101	2.05	N	005160	1000	542 억	2467853	N	N	451	N	N
35	20240924	150205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6440	270	2	4.38	1578874030	248475	200.68	6170	6460	6170	8020	4320	6170	6354.26	4.55	46796	6343	6256	6163	6076	5983	6300	6120	542	1850	1000	4440	10	1	54244482	3493	-68.51	0.87	12	0.46	-94.00	7367.00	10500	20240326	-38.67	4235	20231101	52.07	10500	-38.67	20240326	4550	41.54	20240104	10500	-38.67	20240326	4235	52.07	20231101	2.05	N	005160	1000	542 억	2467853	N	N	451	N	N
36	20240924	140205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6340	170	2	2.76	1015204010	160360	129.52	6170	6390	6170	8020	4320	6170	6330.78	4.55	18987	6343	6256	6163	6076	5983	6300	6120	542	1850	1000	4440	10	1	54244482	3439	-67.45	0.86	12	0.30	-94.00	7367.00	10500	20240326	-39.62	4235	20231101	49.70	10500	-39.62	20240326	4550	39.34	20240104	10500	-39.62	20240326	4235	49.70	20231101	2.05	N	005160	1000	542 억	2467853	N	N	451	N	N
37	20240924	130205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6310	140	2	2.27	956174290	151025	121.98	6170	6390	6170	8020	4320	6170	6331.23	4.55	15915	6343	6256	6163	6076	5983	6300	6120	542	1850	1000	4440	10	1	54244482	3423	-67.13	0.86	12	0.28	-94.00	7367.00	10500	20240326	-39.90	4235	20231101	49.00	10500	-39.90	20240326	4550	38.68	20240104	10500	-39.90	20240326	4235	49.00	20231101	2.05	N	005160	1000	542 억	2467853	N	N	451	N	N
38	20240924	120205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6340	170	2	2.76	912897130	144178	116.45	6170	6390	6170	8020	4320	6170	6331.74	4.55	15510	6343	6256	6163	6076	5983	6300	6120	542	1850	1000	4440	10	1	54244482	3439	-67.45	0.86	12	0.27	-94.00	7367.00	10500	20240326	-39.62	4235	20231101	49.70	10500	-39.62	20240326	4550	39.34	20240104	10500	-39.62	20240326	4235	49.70	20231101	2.05	N	005160	1000	542 억	2467853	N	N	451	N	N
39	20240924	110205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6270	100	2	1.62	853879740	134853	108.92	6170	6390	6170	8020	4320	6170	6331.93	4.55	17605	6343	6256	6163	6076	5983	6300	6120	542	1850	1000	4440	10	1	54244482	3401	-66.70	0.85	12	0.25	-94.00	7367.00	10500	20240326	-40.29	4235	20231101	48.05	10500	-40.29	20240326	4550	37.80	20240104	10500	-40.29	20240326	4235	48.05	20231101	2.05	N	005160	1000	542 억	2467853	N	N	451	N	N
40	20240924	100205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6370	200	2	3.24	589260760	93137	75.22	6170	6380	6170	8020	4320	6170	6326.82	4.55	20793	6343	6256	6163	6076	5983	6300	6120	542	1850	1000	4440	10	1	54244482	3455	-67.77	0.86	12	0.17	-94.00	7367.00	10500	20240326	-39.33	4235	20231101	50.41	10500	-39.33	20240326	4550	40.00	20240104	10500	-39.33	20240326	4235	50.41	20231101	2.05	N	005160	1000	542 억	2467853	N	N	451	N	N
41	20240924	090205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6230	60	2	0.97	1596450	258	0.21	6170	6240	6170	8020	4320	6170	6187.79	4.55	-38	6343	6256	6163	6076	5983	6300	6120	542	1850	1000	4440	10	1	54244482	3379	-66.28	0.85	12	0.00	-94.00	7367.00	10500	20240326	-40.67	4235	20231101	47.11	10500	-40.67	20240326	4550	36.92	20240104	10500	-40.67	20240326	4235	47.11	20231101	2.05	N	005160	1000	542 억	2467853	N	N	451	N	N
42	20240923	160205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6170	60	2	0.98	745239490	120333	91.84	6110	6250	6070	7940	4280	6110	6193.14	4.56	-5896	6303	6206	6113	6016	5923	6255	6065	542	1830	1000	4390	10	1	54244482	3347	-65.64	0.84	12	0.22	-94.00	7367.00	10500	20240326	-41.24	4235	20231101	45.69	10500	-41.24	20240326	4550	35.60	20240104	10500	-41.24	20240326	4235	45.69	20231101	2.03	N	005160	1000	542 억	2473670	N	N	451	N	N
43	20240923	150205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6190	80	2	1.31	685145550	110615	84.42	6110	6250	6070	7940	4280	6110	6193.97	4.56	-7085	6303	6206	6113	6016	5923	6255	6065	542	1830	1000	4390	10	1	54244482	3358	-65.85	0.84	12	0.20	-94.00	7367.00	10500	20240326	-41.05	4235	20231101	46.16	10500	-41.05	20240326	4550	36.04	20240104	10500	-41.05	20240326	4235	46.16	20231101	2.03	N	005160	1000	542 억	2473670	N	N	1921	N	N
44	20240923	140206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6170	60	2	0.98	560906080	90530	69.10	6110	6250	6070	7940	4280	6110	6195.80	4.56	-6266	6303	6206	6113	6016	5923	6255	6065	542	1830	1000	4390	10	1	54244482	3347	-65.64	0.84	12	0.17	-94.00	7367.00	10500	20240326	-41.24	4235	20231101	45.69	10500	-41.24	20240326	4550	35.60	20240104	10500	-41.24	20240326	4235	45.69	20231101	2.03	N	005160	1000	542 억	2473670	N	N	1921	N	N
45	20240923	130205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6220	110	2	1.80	517242070	83473	63.71	6110	6250	6070	7940	4280	6110	6196.52	4.56	-4794	6303	6206	6113	6016	5923	6255	6065	542	1830	1000	4390	10	1	54244482	3374	-66.17	0.84	12	0.15	-94.00	7367.00	10500	20240326	-40.76	4235	20231101	46.87	10500	-40.76	20240326	4550	36.70	20240104	10500	-40.76	20240326	4235	46.87	20231101	2.03	N	005160	1000	542 억	2473670	N	N	1921	N	N
46	20240923	120205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6170	60	2	0.98	463805310	74857	57.13	6110	6250	6070	7940	4280	6110	6195.88	4.56	-3753	6303	6206	6113	6016	5923	6255	6065	542	1830	1000	4390	10	1	54244482	3347	-65.64	0.84	12	0.14	-94.00	7367.00	10500	20240326	-41.24	4235	20231101	45.69	10500	-41.24	20240326	4550	35.60	20240104	10500	-41.24	20240326	4235	45.69	20231101	2.03	N	005160	1000	542 억	2473670	N	N	1921	N	N
47	20240923	110205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6230	120	2	1.96	364919620	58937	44.98	6110	6250	6070	7940	4280	6110	6191.69	4.56	3443	6303	6206	6113	6016	5923	6255	6065	542	1830	1000	4390	10	1	54244482	3379	-66.28	0.85	12	0.11	-94.00	7367.00	10500	20240326	-40.67	4235	20231101	47.11	10500	-40.67	20240326	4550	36.92	20240104	10500	-40.67	20240326	4235	47.11	20231101	2.03	N	005160	1000	542 억	2473670	N	N	1921	N	N
48	20240923	100205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6240	130	2	2.13	227048430	36794	28.08	6110	6240	6070	7940	4280	6110	6170.80	4.56	-809	6303	6206	6113	6016	5923	6255	6065	542	1830	1000	4390	10	1	54244482	3385	-66.38	0.85	12	0.07	-94.00	7367.00	10500	20240326	-40.57	4235	20231101	47.34	10500	-40.57	20240326	4550	37.14	20240104	10500	-40.57	20240326	4235	47.34	20231101	2.03	N	005160	1000	542 억	2473670	N	N	1921	N	N
49	20240923	090205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6150	40	2	0.65	6380310	1041	0.79	6110	6150	6110	7940	4280	6110	6129.02	4.56	-249	6303	6206	6113	6016	5923	6255	6065	542	1830	1000	4390	10	1	54244482	3336	-65.43	0.83	12	0.00	-94.00	7367.00	10500	20240326	-41.43	4235	20231101	45.22	10500	-41.43	20240326	4550	35.16	20240104	10500	-41.43	20240326	4235	45.22	20231101	2.03	N	005160	1000	542 억	2473670	N	N	1921	N	N
50	20240913	160159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5920	-70	5	-1.17	536277200	90841	68.34	5990	6040	5810	7780	4200	5990	5903.47	4.95	-8380	6136	6062	5926	5852	5716	6100	5890	542	1790	1000	4310	10	1	54244482	3211	-62.98	0.80	12	0.17	-94.00	7367.00	10500	20240326	-43.62	4235	20231101	39.79	10500	-43.62	20240326	4550	30.11	20240104	10500	-43.62	20240326	4235	39.79	20231101	2.06	N	005160	1000	542 억	2683591	N	N	809	N	N
51	20240913	150200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5930	-60	5	-1.00	514883760	87229	65.62	5990	6040	5810	7780	4200	5990	5902.67	4.95	-8548	6136	6062	5926	5852	5716	6100	5890	542	1790	1000	4310	10	1	54244482	3217	-63.09	0.80	12	0.16	-94.00	7367.00	10500	20240326	-43.52	4235	20231101	40.02	10500	-43.52	20240326	4550	30.33	20240104	10500	-43.52	20240326	4235	40.02	20231101	2.06	N	005160	1000	542 억	2683591	N	N	477	N	N
52	20240913	140201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5910	-80	5	-1.34	380218730	64397	48.44	5990	6040	5810	7780	4200	5990	5904.29	4.95	-23530	6136	6062	5926	5852	5716	6100	5890	542	1790	1000	4310	10	1	54244482	3206	-62.87	0.80	12	0.12	-94.00	7367.00	10500	20240326	-43.71	4235	20231101	39.55	10500	-43.71	20240326	4550	29.89	20240104	10500	-43.71	20240326	4235	39.55	20231101	2.06	N	005160	1000	542 억	2683591	N	N	477	N	N
53	20240913	130159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5890	-100	5	-1.67	332901840	56330	42.38	5990	6040	5810	7780	4200	5990	5909.85	4.95	-24429	6136	6062	5926	5852	5716	6100	5890	542	1790	1000	4310	10	1	54244482	3195	-62.66	0.80	12	0.10	-94.00	7367.00	10500	20240326	-43.90	4235	20231101	39.08	10500	-43.90	20240326	4550	29.45	20240104	10500	-43.90	20240326	4235	39.08	20231101	2.06	N	005160	1000	542 억	2683591	N	N	477	N	N
54	20240913	120200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5840	-150	5	-2.50	300674750	50844	38.25	5990	6040	5810	7780	4200	5990	5913.67	4.95	-21551	6136	6062	5926	5852	5716	6100	5890	542	1790	1000	4310	10	1	54244482	3168	-62.13	0.79	12	0.09	-94.00	7367.00	10500	20240326	-44.38	4235	20231101	37.90	10500	-44.38	20240326	4550	28.35	20240104	10500	-44.38	20240326	4235	37.90	20231101	2.06	N	005160	1000	542 억	2683591	N	N	477	N	N
55	20240913	110200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5890	-100	5	-1.67	246502830	41560	31.26	5990	6040	5850	7780	4200	5990	5931.25	4.95	-19597	6136	6062	5926	5852	5716	6100	5890	542	1790	1000	4310	10	1	54244482	3195	-62.66	0.80	12	0.08	-94.00	7367.00	10500	20240326	-43.90	4235	20231101	39.08	10500	-43.90	20240326	4550	29.45	20240104	10500	-43.90	20240326	4235	39.08	20231101	2.06	N	005160	1000	542 억	2683591	N	N	477	N	N
56	20240913	100200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5980	-10	5	-0.17	166508960	27998	21.06	5990	6040	5870	7780	4200	5990	5947.17	4.95	-8464	6136	6062	5926	5852	5716	6100	5890	542	1790	1000	4310	10	1	54244482	3244	-63.62	0.81	12	0.05	-94.00	7367.00	10500	20240326	-43.05	4235	20231101	41.20	10500	-43.05	20240326	4550	31.43	20240104	10500	-43.05	20240326	4235	41.20	20231101	2.06	N	005160	1000	542 억	2683591	N	N	477	N	N
57	20240913	090200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6040	50	2	0.83	16494650	2744	2.06	5990	6040	5990	7780	4200	5990	6011.17	4.95	-730	6136	6062	5926	5852	5716	6100	5890	542	1790	1000	4310	10	1	54244482	3276	-64.26	0.82	12	0.01	-94.00	7367.00	10500	20240326	-42.48	4235	20231101	42.62	10500	-42.48	20240326	4550	32.75	20240104	10500	-42.48	20240326	4235	42.62	20231101	2.06	N	005160	1000	542 억	2683591	N	N	477	N	N
58	20240912	160200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5990	240	2	4.17	782041810	132441	68.52	5810	6000	5790	7470	4030	5750	5904.64	4.89	35553	5970	5860	5740	5630	5510	5915	5685	542	1720	1000	4140	10	1	54244482	3249	-63.72	0.81	12	0.24	-94.00	7367.00	10500	20240326	-42.95	4235	20231101	41.44	10500	-42.95	20240326	4550	31.65	20240104	10500	-42.95	20240326	4235	41.44	20231101	2.09	N	005160	1000	542 억	2650329	N	N	477	N	N
59	20240912	150159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5990	240	2	4.17	676959710	114868	59.43	5810	6000	5790	7470	4030	5750	5893.37	4.89	27803	5970	5860	5740	5630	5510	5915	5685	542	1720	1000	4140	10	1	54244482	3249	-63.72	0.81	12	0.21	-94.00	7367.00	10500	20240326	-42.95	4235	20231101	41.44	10500	-42.95	20240326	4550	31.65	20240104	10500	-42.95	20240326	4235	41.44	20231101	2.09	N	005160	1000	542 억	2650329	N	N	0	N	N
60	20240912	140159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5930	180	2	3.13	542558250	92322	47.76	5810	5960	5790	7470	4030	5750	5876.80	4.89	16200	5970	5860	5740	5630	5510	5915	5685	542	1720	1000	4140	10	1	54244482	3217	-63.09	0.80	12	0.17	-94.00	7367.00	10500	20240326	-43.52	4235	20231101	40.02	10500	-43.52	20240326	4550	30.33	20240104	10500	-43.52	20240326	4235	40.02	20231101	2.09	N	005160	1000	542 억	2650329	N	N	0	N	N
61	20240912	130159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5930	180	2	3.13	480662740	81903	42.37	5810	5950	5790	7470	4030	5750	5868.68	4.89	13389	5970	5860	5740	5630	5510	5915	5685	542	1720	1000	4140	10	1	54244482	3217	-63.09	0.80	12	0.15	-94.00	7367.00	10500	20240326	-43.52	4235	20231101	40.02	10500	-43.52	20240326	4550	30.33	20240104	10500	-43.52	20240326	4235	40.02	20231101	2.09	N	005160	1000	542 억	2650329	N	N	0	N	N
62	20240912	120159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5880	130	2	2.26	346551420	59205	30.63	5810	5940	5790	7470	4030	5750	5853.41	4.89	2934	5970	5860	5740	5630	5510	5915	5685	542	1720	1000	4140	10	1	54244482	3190	-62.55	0.80	12	0.11	-94.00	7367.00	10500	20240326	-44.00	4235	20231101	38.84	10500	-44.00	20240326	4550	29.23	20240104	10500	-44.00	20240326	4235	38.84	20231101	2.09	N	005160	1000	542 억	2650329	N	N	0	N	N
63	20240912	110200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5830	80	2	1.39	279701030	47770	24.71	5810	5940	5790	7470	4030	5750	5855.16	4.89	-722	5970	5860	5740	5630	5510	5915	5685	542	1720	1000	4140	10	1	54244482	3162	-62.02	0.79	12	0.09	-94.00	7367.00	10500	20240326	-44.48	4235	20231101	37.66	10500	-44.48	20240326	4550	28.13	20240104	10500	-44.48	20240326	4235	37.66	20231101	2.09	N	005160	1000	542 억	2650329	N	N	0	N	N
64	20240912	100159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5830	80	2	1.39	245200720	41831	21.64	5810	5940	5810	7470	4030	5750	5861.70	4.89	163	5970	5860	5740	5630	5510	5915	5685	542	1720	1000	4140	10	1	54244482	3162	-62.02	0.79	12	0.08	-94.00	7367.00	10500	20240326	-44.48	4235	20231101	37.66	10500	-44.48	20240326	4550	28.13	20240104	10500	-44.48	20240326	4235	37.66	20231101	2.09	N	005160	1000	542 억	2650329	N	N	0	N	N
65	20240912	090200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5850	100	2	1.74	26451730	4521	2.34	5810	5930	5810	7470	4030	5750	5850.86	4.89	-1258	5970	5860	5740	5630	5510	5915	5685	542	1720	1000	4140	10	1	54244482	3173	-62.23	0.79	12	0.01	-94.00	7367.00	10500	20240326	-44.29	4235	20231101	38.13	10500	-44.29	20240326	4550	28.57	20240104	10500	-44.29	20240326	4235	38.13	20231101	2.09	N	005160	1000	542 억	2650329	N	N	0	N	N
66	20240911	160158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5750	80	2	1.41	1098844800	191329	249.86	5620	5850	5620	7370	3970	5670	5743.25	4.76	65040	5916	5792	5706	5582	5496	5750	5540	542	1700	1000	4080	10	1	54244482	3119	-61.17	0.78	12	0.35	-94.00	7367.00	10500	20240326	-45.24	4235	20231101	35.77	10500	-45.24	20240326	4550	26.37	20240104	10500	-45.24	20240326	4235	35.77	20231101	2.10	N	005160	1000	542 억	2584524	N	N	0	N	N
67	20240911	150157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5710	40	2	0.71	1042230020	181420	236.91	5620	5850	5620	7370	3970	5670	5744.88	4.76	65482	5916	5792	5706	5582	5496	5750	5540	542	1700	1000	4080	10	1	54244482	3097	-60.74	0.78	12	0.33	-94.00	7367.00	10500	20240326	-45.62	4235	20231101	34.83	10500	-45.62	20240326	4550	25.49	20240104	10500	-45.62	20240326	4235	34.83	20231101	2.10	N	005160	1000	542 억	2584524	N	N	0	N	N
68	20240911	140159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5790	120	2	2.12	944361720	164340	214.61	5620	5850	5620	7370	3970	5670	5746.43	4.76	73119	5916	5792	5706	5582	5496	5750	5540	542	1700	1000	4080	10	1	54244482	3141	-61.60	0.79	12	0.30	-94.00	7367.00	10500	20240326	-44.86	4235	20231101	36.72	10500	-44.86	20240326	4550	27.25	20240104	10500	-44.86	20240326	4235	36.72	20231101	2.10	N	005160	1000	542 억	2584524	N	N	0	N	N
69	20240911	130158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5750	80	2	1.41	752094050	130891	170.93	5620	5850	5620	7370	3970	5670	5746.00	4.76	63895	5916	5792	5706	5582	5496	5750	5540	542	1700	1000	4080	10	1	54244482	3119	-61.17	0.78	12	0.24	-94.00	7367.00	10500	20240326	-45.24	4235	20231101	35.77	10500	-45.24	20240326	4550	26.37	20240104	10500	-45.24	20240326	4235	35.77	20231101	2.10	N	005160	1000	542 억	2584524	N	N	0	N	N
70	20240911	120200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5720	50	2	0.88	641742900	111563	145.69	5620	5850	5620	7370	3970	5670	5752.35	4.76	55558	5916	5792	5706	5582	5496	5750	5540	542	1700	1000	4080	10	1	54244482	3103	-60.85	0.78	12	0.21	-94.00	7367.00	10500	20240326	-45.52	4235	20231101	35.06	10500	-45.52	20240326	4550	25.71	20240104	10500	-45.52	20240326	4235	35.06	20231101	2.10	N	005160	1000	542 억	2584524	N	N	0	N	N
71	20240911	110156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5740	70	2	1.23	231623920	40192	52.49	5620	5830	5620	7370	3970	5670	5763.12	4.76	16373	5916	5792	5706	5582	5496	5750	5540	542	1700	1000	4080	10	1	54244482	3114	-61.06	0.78	12	0.07	-94.00	7367.00	10500	20240326	-45.33	4235	20231101	35.54	10500	-45.33	20240326	4550	26.15	20240104	10500	-45.33	20240326	4235	35.54	20231101	2.10	N	005160	1000	542 억	2584524	N	N	0	N	N
72	20240911	100157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5800	130	2	2.29	151098440	26225	34.25	5620	5830	5620	7370	3970	5670	5761.90	4.76	10234	5916	5792	5706	5582	5496	5750	5540	542	1700	1000	4080	10	1	54244482	3146	-61.70	0.79	12	0.05	-94.00	7367.00	10500	20240326	-44.76	4235	20231101	36.95	10500	-44.76	20240326	4550	27.47	20240104	10500	-44.76	20240326	4235	36.95	20231101	2.10	N	005160	1000	542 억	2584524	N	N	0	N	N
73	20240911	090159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5740	70	2	1.23	1886820	335	0.44	5620	5740	5620	7370	3970	5670	5620.47	4.76	-37	5916	5792	5706	5582	5496	5750	5540	542	1700	1000	4080	10	1	54244482	3114	-61.06	0.78	12	0.00	-94.00	7367.00	10500	20240326	-45.33	4235	20231101	35.54	10500	-45.33	20240326	4550	26.15	20240104	10500	-45.33	20240326	4235	35.54	20231101	2.10	N	005160	1000	542 억	2584524	N	N	0	N	N
74	20240910	160158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5670	0	3	0.00	434234960	76368	65.71	5760	5830	5620	7370	3970	5670	5686.09	4.79	-14942	5863	5766	5583	5486	5303	5815	5535	542	1700	1000	4080	10	1	54244482	3076	-60.32	0.77	12	0.14	-94.00	7367.00	10500	20240326	-46.00	4235	20231101	33.88	10500	-46.00	20240326	4550	24.62	20240104	10500	-46.00	20240326	4235	33.88	20231101	2.10	N	005160	1000	542 억	2599849	N	N	0	N	N
75	20240910	150159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5640	-30	5	-0.53	388722440	68318	58.79	5760	5830	5620	7370	3970	5670	5689.90	4.79	-14252	5863	5766	5583	5486	5303	5815	5535	542	1700	1000	4080	10	1	54244482	3059	-60.00	0.77	12	0.13	-94.00	7367.00	10500	20240326	-46.29	4235	20231101	33.18	10500	-46.29	20240326	4550	23.96	20240104	10500	-46.29	20240326	4235	33.18	20231101	2.10	N	005160	1000	542 억	2599849	N	N	0	N	N
76	20240910	140157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	20	2	0.35	364319350	64003	55.07	5760	5830	5620	7370	3970	5670	5692.22	4.79	-13077	5863	5766	5583	5486	5303	5815	5535	542	1700	1000	4080	10	1	54244482	3087	-60.53	0.77	12	0.12	-94.00	7367.00	10500	20240326	-45.81	4235	20231101	34.36	10500	-45.81	20240326	4550	25.05	20240104	10500	-45.81	20240326	4235	34.36	20231101	2.10	N	005160	1000	542 억	2599849	N	N	0	N	N
77	20240910	130158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5650	-20	5	-0.35	324081690	56897	48.96	5760	5830	5620	7370	3970	5670	5695.94	4.79	-13130	5863	5766	5583	5486	5303	5815	5535	542	1700	1000	4080	10	1	54244482	3065	-60.11	0.77	12	0.10	-94.00	7367.00	10500	20240326	-46.19	4235	20231101	33.41	10500	-46.19	20240326	4550	24.18	20240104	10500	-46.19	20240326	4235	33.41	20231101	2.10	N	005160	1000	542 억	2599849	N	N	0	N	N
78	20240910	120157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5670	0	3	0.00	288592290	50620	43.56	5760	5830	5620	7370	3970	5670	5701.15	4.79	-16431	5863	5766	5583	5486	5303	5815	5535	542	1700	1000	4080	10	1	54244482	3076	-60.32	0.77	12	0.09	-94.00	7367.00	10500	20240326	-46.00	4235	20231101	33.88	10500	-46.00	20240326	4550	24.62	20240104	10500	-46.00	20240326	4235	33.88	20231101	2.10	N	005160	1000	542 억	2599849	N	N	0	N	N
79	20240910	110157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5640	-30	5	-0.53	272139020	47725	41.07	5760	5830	5620	7370	3970	5670	5702.23	4.79	-16339	5863	5766	5583	5486	5303	5815	5535	542	1700	1000	4080	10	1	54244482	3059	-60.00	0.77	12	0.09	-94.00	7367.00	10500	20240326	-46.29	4235	20231101	33.18	10500	-46.29	20240326	4550	23.96	20240104	10500	-46.29	20240326	4235	33.18	20231101	2.10	N	005160	1000	542 억	2599849	N	N	0	N	N
80	20240910	100158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5650	-20	5	-0.35	218062600	38141	32.82	5760	5830	5640	7370	3970	5670	5717.28	4.79	-15809	5863	5766	5583	5486	5303	5815	5535	542	1700	1000	4080	10	1	54244482	3065	-60.11	0.77	12	0.07	-94.00	7367.00	10500	20240326	-46.19	4235	20231101	33.41	10500	-46.19	20240326	4550	24.18	20240104	10500	-46.19	20240326	4235	33.41	20231101	2.10	N	005160	1000	542 억	2599849	N	N	0	N	N
81	20240910	090157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5790	120	2	2.12	25936980	4499	3.87	5760	5790	5720	7370	3970	5670	5765.10	4.79	-502	5863	5766	5583	5486	5303	5815	5535	542	1700	1000	4080	10	1	54244482	3141	-61.60	0.79	12	0.01	-94.00	7367.00	10500	20240326	-44.86	4235	20231101	36.72	10500	-44.86	20240326	4550	27.25	20240104	10500	-44.86	20240326	4235	36.72	20231101	2.10	N	005160	1000	542 억	2599849	N	N	0	N	N
82	20240909	160155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5670	30	2	0.53	642034760	115862	57.41	5520	5680	5400	7330	3950	5640	5541.22	4.78	7049	6100	5870	5750	5520	5400	5810	5460	542	1690	1000	4060	10	1	54244482	3076	-60.32	0.77	12	0.21	-94.00	7367.00	10500	20240326	-46.00	4235	20231101	33.88	10500	-46.00	20240326	4550	24.62	20240104	10500	-46.00	20240326	4235	33.88	20231101	2.18	N	005160	1000	542 억	2592257	N	N	0	N	N
83	20240909	150155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5660	20	2	0.35	613773580	110866	54.93	5520	5680	5400	7330	3950	5640	5536.18	4.78	6637	6100	5870	5750	5520	5400	5810	5460	542	1690	1000	4060	10	1	54244482	3070	-60.21	0.77	12	0.20	-94.00	7367.00	10500	20240326	-46.10	4235	20231101	33.65	10500	-46.10	20240326	4550	24.40	20240104	10500	-46.10	20240326	4235	33.65	20231101	2.18	N	005160	1000	542 억	2592257	N	N	0	N	N
84	20240909	140157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5640	0	3	0.00	562306710	101741	50.41	5520	5680	5400	7330	3950	5640	5526.84	4.78	5175	6100	5870	5750	5520	5400	5810	5460	542	1690	1000	4060	10	1	54244482	3059	-60.00	0.77	12	0.19	-94.00	7367.00	10500	20240326	-46.29	4235	20231101	33.18	10500	-46.29	20240326	4550	23.96	20240104	10500	-46.29	20240326	4235	33.18	20231101	2.18	N	005160	1000	542 억	2592257	N	N	0	N	N
85	20240909	130156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5660	20	2	0.35	529070680	95857	47.50	5520	5660	5400	7330	3950	5640	5519.37	4.78	4475	6100	5870	5750	5520	5400	5810	5460	542	1690	1000	4060	10	1	54244482	3070	-60.21	0.77	12	0.18	-94.00	7367.00	10500	20240326	-46.10	4235	20231101	33.65	10500	-46.10	20240326	4550	24.40	20240104	10500	-46.10	20240326	4235	33.65	20231101	2.18	N	005160	1000	542 억	2592257	N	N	0	N	N
86	20240909	120155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5630	-10	5	-0.18	497872260	90331	44.76	5520	5630	5400	7330	3950	5640	5511.64	4.78	5372	6100	5870	5750	5520	5400	5810	5460	542	1690	1000	4060	10	1	54244482	3054	-59.89	0.76	12	0.17	-94.00	7367.00	10500	20240326	-46.38	4235	20231101	32.94	10500	-46.38	20240326	4550	23.74	20240104	10500	-46.38	20240326	4235	32.94	20231101	2.18	N	005160	1000	542 억	2592257	N	N	0	N	N
87	20240909	110155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5580	-60	5	-1.06	457268250	83081	41.17	5520	5630	5400	7330	3950	5640	5503.88	4.78	8502	6100	5870	5750	5520	5400	5810	5460	542	1690	1000	4060	10	1	54244482	3027	-59.36	0.76	12	0.15	-94.00	7367.00	10500	20240326	-46.86	4235	20231101	31.76	10500	-46.86	20240326	4550	22.64	20240104	10500	-46.86	20240326	4235	31.76	20231101	2.18	N	005160	1000	542 억	2592257	N	N	0	N	N
88	20240909	100158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5530	-110	5	-1.95	399566940	72683	36.01	5520	5630	5400	7330	3950	5640	5497.39	4.78	12642	6100	5870	5750	5520	5400	5810	5460	542	1690	1000	4060	10	1	54244482	3000	-58.83	0.75	12	0.13	-94.00	7367.00	10500	20240326	-47.33	4235	20231101	30.58	10500	-47.33	20240326	4550	21.54	20240104	10500	-47.33	20240326	4235	30.58	20231101	2.18	N	005160	1000	542 억	2592257	N	N	0	N	N
89	20240909	090155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5500	-140	5	-2.48	53319990	9662	4.79	5520	5630	5500	7330	3950	5640	5518.53	4.78	4666	6100	5870	5750	5520	5400	5810	5460	542	1690	1000	4060	10	1	54244482	2983	-58.51	0.75	12	0.02	-94.00	7367.00	10500	20240326	-47.62	4235	20231101	29.87	10500	-47.62	20240326	4550	20.88	20240104	10500	-47.62	20240326	4235	29.87	20231101	2.18	N	005160	1000	542 억	2592257	N	N	0	N	N
90	20240906	160153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5640	-270	5	-4.57	1146771720	200726	106.62	5910	5980	5630	7680	4140	5910	5713.15	4.86	-43854	6296	6102	5976	5782	5656	6200	5880	542	1770	1000	4250	10	1	54244482	3059	-60.00	0.77	12	0.37	-94.00	7367.00	10500	20240326	-46.29	4235	20231101	33.18	10500	-46.29	20240326	4550	23.96	20240104	10500	-46.29	20240326	4235	33.18	20231101	2.20	N	005160	1000	542 억	2636241	N	N	85	N	N
91	20240906	150157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5680	-230	5	-3.89	1060001890	185360	98.46	5910	5980	5630	7680	4140	5910	5718.58	4.86	-40748	6296	6102	5976	5782	5656	6200	5880	542	1770	1000	4250	10	1	54244482	3081	-60.43	0.77	12	0.34	-94.00	7367.00	10500	20240326	-45.90	4235	20231101	34.12	10500	-45.90	20240326	4550	24.84	20240104	10500	-45.90	20240326	4235	34.12	20231101	2.20	N	005160	1000	542 억	2636241	N	N	85	N	N
92	20240906	140156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5670	-240	5	-4.06	979050180	171080	90.88	5910	5980	5630	7680	4140	5910	5722.73	4.86	-35213	6296	6102	5976	5782	5656	6200	5880	542	1770	1000	4250	10	1	54244482	3076	-60.32	0.77	12	0.32	-94.00	7367.00	10500	20240326	-46.00	4235	20231101	33.88	10500	-46.00	20240326	4550	24.62	20240104	10500	-46.00	20240326	4235	33.88	20231101	2.20	N	005160	1000	542 억	2636241	N	N	85	N	N
93	20240906	130154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5680	-230	5	-3.89	840325130	146530	77.84	5910	5980	5640	7680	4140	5910	5734.80	4.86	-29332	6296	6102	5976	5782	5656	6200	5880	542	1770	1000	4250	10	1	54244482	3081	-60.43	0.77	12	0.27	-94.00	7367.00	10500	20240326	-45.90	4235	20231101	34.12	10500	-45.90	20240326	4550	24.84	20240104	10500	-45.90	20240326	4235	34.12	20231101	2.20	N	005160	1000	542 억	2636241	N	N	85	N	N
94	20240906	120155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5660	-250	5	-4.23	800328890	139477	74.09	5910	5980	5640	7680	4140	5910	5738.03	4.86	-27976	6296	6102	5976	5782	5656	6200	5880	542	1770	1000	4250	10	1	54244482	3070	-60.21	0.77	12	0.26	-94.00	7367.00	10500	20240326	-46.10	4235	20231101	33.65	10500	-46.10	20240326	4550	24.40	20240104	10500	-46.10	20240326	4235	33.65	20231101	2.20	N	005160	1000	542 억	2636241	N	N	85	N	N
95	20240906	110157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	-210	5	-3.55	671549580	116839	62.06	5910	5980	5640	7680	4140	5910	5747.61	4.86	-16709	6296	6102	5976	5782	5656	6200	5880	542	1770	1000	4250	10	1	54244482	3092	-60.64	0.77	12	0.22	-94.00	7367.00	10500	20240326	-45.71	4235	20231101	34.59	10500	-45.71	20240326	4550	25.27	20240104	10500	-45.71	20240326	4235	34.59	20231101	2.20	N	005160	1000	542 억	2636241	N	N	85	N	N
96	20240906	100155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5730	-180	5	-3.05	380191730	65611	34.85	5910	5980	5730	7680	4140	5910	5794.58	4.86	-11391	6296	6102	5976	5782	5656	6200	5880	542	1770	1000	4250	10	1	54244482	3108	-60.96	0.78	12	0.12	-94.00	7367.00	10500	20240326	-45.43	4235	20231101	35.30	10500	-45.43	20240326	4550	25.93	20240104	10500	-45.43	20240326	4235	35.30	20231101	2.20	N	005160	1000	542 억	2636241	N	N	85	N	N
97	20240906	090155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5910	0	3	0.00	23363410	3950	2.10	5910	5980	5910	7680	4140	5910	5914.83	4.86	-258	6296	6102	5976	5782	5656	6200	5880	542	1770	1000	4250	10	1	54244482	3206	-62.87	0.80	12	0.01	-94.00	7367.00	10500	20240326	-43.71	4235	20231101	39.55	10500	-43.71	20240326	4550	29.89	20240104	10500	-43.71	20240326	4235	39.55	20231101	2.20	N	005160	1000	542 억	2636241	N	N	85	N	N
98	20240905	160154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5910	60	2	1.03	1121537840	187276	85.41	5900	6170	5850	7600	4100	5850	5988.69	4.84	12173	6070	5960	5890	5780	5710	5925	5745	542	1750	1000	4210	10	1	54244482	3206	-62.87	0.80	12	0.35	-94.00	7367.00	10500	20240326	-43.71	4235	20231101	39.55	10500	-43.71	20240326	4550	29.89	20240104	10500	-43.71	20240326	4235	39.55	20231101	2.16	N	005160	1000	542 억	2625359	N	N	85	N	N
99	20240905	150156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5950	100	2	1.71	1064514050	177654	81.02	5900	6170	5850	7600	4100	5850	5992.06	4.84	11578	6070	5960	5890	5780	5710	5925	5745	542	1750	1000	4210	10	1	54244482	3228	-63.30	0.81	12	0.33	-94.00	7367.00	10500	20240326	-43.33	4235	20231101	40.50	10500	-43.33	20240326	4550	30.77	20240104	10500	-43.33	20240326	4235	40.50	20231101	2.16	N	005160	1000	542 억	2625359	N	N	365	N	N
100	20240905	140155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5930	80	2	1.37	974563240	162528	74.12	5900	6170	5850	7600	4100	5850	5996.28	4.84	13177	6070	5960	5890	5780	5710	5925	5745	542	1750	1000	4210	10	1	54244482	3217	-63.09	0.80	12	0.30	-94.00	7367.00	10500	20240326	-43.52	4235	20231101	40.02	10500	-43.52	20240326	4550	30.33	20240104	10500	-43.52	20240326	4235	40.02	20231101	2.16	N	005160	1000	542 억	2625359	N	N	365	N	N
101	20240905	130156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5880	30	2	0.51	800644500	133166	60.73	5900	6170	5850	7600	4100	5850	6012.38	4.84	1187	6070	5960	5890	5780	5710	5925	5745	542	1750	1000	4210	10	1	54244482	3190	-62.55	0.80	12	0.25	-94.00	7367.00	10500	20240326	-44.00	4235	20231101	38.84	10500	-44.00	20240326	4550	29.23	20240104	10500	-44.00	20240326	4235	38.84	20231101	2.16	N	005160	1000	542 억	2625359	N	N	365	N	N
102	20240905	120154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6000	150	2	2.56	658856380	109121	49.77	5900	6170	5900	7600	4100	5850	6037.85	4.84	2695	6070	5960	5890	5780	5710	5925	5745	542	1750	1000	4210	10	1	54244482	3255	-63.83	0.81	12	0.20	-94.00	7367.00	10500	20240326	-42.86	4235	20231101	41.68	10500	-42.86	20240326	4550	31.87	20240104	10500	-42.86	20240326	4235	41.68	20231101	2.16	N	005160	1000	542 억	2625359	N	N	365	N	N
103	20240905	110155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5990	140	2	2.39	524781710	86605	39.50	5900	6170	5900	7600	4100	5850	6059.49	4.84	5085	6070	5960	5890	5780	5710	5925	5745	542	1750	1000	4210	10	1	54244482	3249	-63.72	0.81	12	0.16	-94.00	7367.00	10500	20240326	-42.95	4235	20231101	41.44	10500	-42.95	20240326	4550	31.65	20240104	10500	-42.95	20240326	4235	41.44	20231101	2.16	N	005160	1000	542 억	2625359	N	N	365	N	N
104	20240905	100154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6090	240	2	4.10	313406820	51681	23.57	5900	6170	5900	7600	4100	5850	6064.26	4.84	5489	6070	5960	5890	5780	5710	5925	5745	542	1750	1000	4210	10	1	54244482	3303	-64.79	0.83	12	0.10	-94.00	7367.00	10500	20240326	-42.00	4235	20231101	43.80	10500	-42.00	20240326	4550	33.85	20240104	10500	-42.00	20240326	4235	43.80	20231101	2.16	N	005160	1000	542 억	2625359	N	N	365	N	N
105	20240905	090156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5900	50	2	0.85	2649100	449	0.20	5900	5900	5900	7600	4100	5850	5900.00	4.84	-23	6070	5960	5890	5780	5710	5925	5745	542	1750	1000	4210	10	1	54244482	3200	-62.77	0.80	12	0.00	-94.00	7367.00	10500	20240326	-43.81	4235	20231101	39.32	10500	-43.81	20240326	4550	29.67	20240104	10500	-43.81	20240326	4235	39.32	20231101	2.16	N	005160	1000	542 억	2625359	N	N	365	N	N
106	20240904	160153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5850	-280	5	-4.57	1282782360	217926	69.14	5890	6000	5820	7960	4300	6130	5886.42	4.83	5668	6450	6290	6150	5990	5850	6220	5920	542	1830	1000	4410	10	1	54244482	3173	-62.23	0.79	12	0.40	-94.00	7367.00	10500	20240326	-44.29	4235	20231101	38.13	10500	-44.29	20240326	4550	28.57	20240104	10500	-44.29	20240326	4235	38.13	20231101	2.18	N	005160	1000	542 억	2619691	N	N	365	N	N
107	20240904	150155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5870	-260	5	-4.24	1146304380	194600	61.74	5890	6000	5820	7960	4300	6130	5890.57	4.83	-1796	6450	6290	6150	5990	5850	6220	5920	542	1830	1000	4410	10	1	54244482	3184	-62.45	0.80	12	0.36	-94.00	7367.00	10500	20240326	-44.10	4235	20231101	38.61	10500	-44.10	20240326	4550	29.01	20240104	10500	-44.10	20240326	4235	38.61	20231101	2.18	N	005160	1000	542 억	2619691	N	N	84	N	N
108	20240904	140155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5860	-270	5	-4.40	1021084870	173153	54.94	5890	6000	5820	7960	4300	6130	5897.01	4.83	3194	6450	6290	6150	5990	5850	6220	5920	542	1830	1000	4410	10	1	54244482	3179	-62.34	0.80	12	0.32	-94.00	7367.00	10500	20240326	-44.19	4235	20231101	38.37	10500	-44.19	20240326	4550	28.79	20240104	10500	-44.19	20240326	4235	38.37	20231101	2.18	N	005160	1000	542 억	2619691	N	N	84	N	N
109	20240904	130153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5850	-280	5	-4.57	954995020	161882	51.36	5890	6000	5820	7960	4300	6130	5899.33	4.83	4303	6450	6290	6150	5990	5850	6220	5920	542	1830	1000	4410	10	1	54244482	3173	-62.23	0.79	12	0.30	-94.00	7367.00	10500	20240326	-44.29	4235	20231101	38.13	10500	-44.29	20240326	4550	28.57	20240104	10500	-44.29	20240326	4235	38.13	20231101	2.18	N	005160	1000	542 억	2619691	N	N	84	N	N
110	20240904	120153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5880	-250	5	-4.08	756775680	128029	40.62	5890	6000	5850	7960	4300	6130	5910.97	4.83	11225	6450	6290	6150	5990	5850	6220	5920	542	1830	1000	4410	10	1	54244482	3190	-62.55	0.80	12	0.24	-94.00	7367.00	10500	20240326	-44.00	4235	20231101	38.84	10500	-44.00	20240326	4550	29.23	20240104	10500	-44.00	20240326	4235	38.84	20231101	2.18	N	005160	1000	542 억	2619691	N	N	84	N	N
111	20240904	110153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5900	-230	5	-3.75	661965650	111935	35.51	5890	6000	5850	7960	4300	6130	5913.84	4.83	18939	6450	6290	6150	5990	5850	6220	5920	542	1830	1000	4410	10	1	54244482	3200	-62.77	0.80	12	0.21	-94.00	7367.00	10500	20240326	-43.81	4235	20231101	39.32	10500	-43.81	20240326	4550	29.67	20240104	10500	-43.81	20240326	4235	39.32	20231101	2.18	N	005160	1000	542 억	2619691	N	N	84	N	N
112	20240904	100154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5930	-200	5	-3.26	484942330	82080	26.04	5890	6000	5850	7960	4300	6130	5908.16	4.83	16429	6450	6290	6150	5990	5850	6220	5920	542	1830	1000	4410	10	1	54244482	3217	-63.09	0.80	12	0.15	-94.00	7367.00	10500	20240326	-43.52	4235	20231101	40.02	10500	-43.52	20240326	4550	30.33	20240104	10500	-43.52	20240326	4235	40.02	20231101	2.18	N	005160	1000	542 억	2619691	N	N	84	N	N
113	20240904	090154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5860	-270	5	-4.40	74252170	12633	4.01	5890	5930	5850	7960	4300	6130	5877.62	4.83	4049	6450	6290	6150	5990	5850	6220	5920	542	1830	1000	4410	10	1	54244482	3179	-62.34	0.80	12	0.02	-94.00	7367.00	10500	20240326	-44.19	4235	20231101	38.37	10500	-44.19	20240326	4550	28.79	20240104	10500	-44.19	20240326	4235	38.37	20231101	2.18	N	005160	1000	542 억	2619691	N	N	84	N	N
114	20240903	160152	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6130	-150	5	-2.39	1926180580	314429	48.78	6280	6310	6010	8160	4400	6280	6125.81	4.86	-19252	6713	6496	6203	5986	5693	6605	6095	542	1880	1000	4520	10	1	54244482	3325	-65.21	0.83	12	0.58	-94.00	7367.00	10500	20240326	-41.62	4235	20231101	44.75	10500	-41.62	20240326	4550	34.73	20240104	10500	-41.62	20240326	4235	44.75	20231101	2.17	N	005160	1000	542 억	2637726	N	N	84	N	N
115	20240903	150153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6060	-220	5	-3.50	1798733440	293554	45.54	6280	6310	6010	8160	4400	6280	6127.33	4.86	-13365	6713	6496	6203	5986	5693	6605	6095	542	1880	1000	4520	10	1	54244482	3287	-64.47	0.82	12	0.54	-94.00	7367.00	10500	20240326	-42.29	4235	20231101	43.09	10500	-42.29	20240326	4550	33.19	20240104	10500	-42.29	20240326	4235	43.09	20231101	2.17	N	005160	1000	542 억	2637726	N	N	212	N	N
116	20240903	140153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6040	-240	5	-3.82	1670144350	272333	42.25	6280	6310	6010	8160	4400	6280	6132.62	4.86	-14311	6713	6496	6203	5986	5693	6605	6095	542	1880	1000	4520	10	1	54244482	3276	-64.26	0.82	12	0.50	-94.00	7367.00	10500	20240326	-42.48	4235	20231101	42.62	10500	-42.48	20240326	4550	32.75	20240104	10500	-42.48	20240326	4235	42.62	20231101	2.17	N	005160	1000	542 억	2637726	N	N	212	N	N
117	20240903	130152	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6070	-210	5	-3.34	1359706740	220877	34.26	6280	6310	6060	8160	4400	6280	6155.83	4.86	-12884	6713	6496	6203	5986	5693	6605	6095	542	1880	1000	4520	10	1	54244482	3293	-64.57	0.82	12	0.41	-94.00	7367.00	10500	20240326	-42.19	4235	20231101	43.33	10500	-42.19	20240326	4550	33.41	20240104	10500	-42.19	20240326	4235	43.33	20231101	2.17	N	005160	1000	542 억	2637726	N	N	212	N	N
118	20240903	120152	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6080	-200	5	-3.18	1176620510	190756	29.59	6280	6310	6070	8160	4400	6280	6168.08	4.86	-7500	6713	6496	6203	5986	5693	6605	6095	542	1880	1000	4520	10	1	54244482	3298	-64.68	0.83	12	0.35	-94.00	7367.00	10500	20240326	-42.10	4235	20231101	43.57	10500	-42.10	20240326	4550	33.63	20240104	10500	-42.10	20240326	4235	43.57	20231101	2.17	N	005160	1000	542 억	2637726	N	N	212	N	N
119	20240903	110151	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6090	-190	5	-3.03	974680260	157616	24.45	6280	6310	6080	8160	4400	6280	6183.77	4.86	-7698	6713	6496	6203	5986	5693	6605	6095	542	1880	1000	4520	10	1	54244482	3303	-64.79	0.83	12	0.29	-94.00	7367.00	10500	20240326	-42.00	4235	20231101	43.80	10500	-42.00	20240326	4550	33.85	20240104	10500	-42.00	20240326	4235	43.80	20231101	2.17	N	005160	1000	542 억	2637726	N	N	212	N	N
120	20240903	100151	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6200	-80	5	-1.27	538806220	86559	13.43	6280	6310	6170	8160	4400	6280	6224.60	4.86	-10871	6713	6496	6203	5986	5693	6605	6095	542	1880	1000	4520	10	1	54244482	3363	-65.96	0.84	12	0.16	-94.00	7367.00	10500	20240326	-40.95	4235	20231101	46.40	10500	-40.95	20240326	4550	36.26	20240104	10500	-40.95	20240326	4235	46.40	20231101	2.17	N	005160	1000	542 억	2637726	N	N	212	N	N
121	20240903	090151	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6260	-20	5	-0.32	45137410	7207	1.12	6280	6290	6230	8160	4400	6280	6262.51	4.86	-1682	6713	6496	6203	5986	5693	6605	6095	542	1880	1000	4520	10	1	54244482	3396	-66.60	0.85	12	0.01	-94.00	7367.00	10500	20240326	-40.38	4235	20231101	47.82	10500	-40.38	20240326	4550	37.58	20240104	10500	-40.38	20240326	4235	47.82	20231101	2.17	N	005160	1000	542 억	2637726	N	N	212	N	N
122	20240902	160151	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6280	330	2	5.55	4001513040	636140	320.35	5990	6420	5910	7730	4170	5950	6290.30	4.78	44998	6363	6156	5983	5776	5603	6260	5880	542	1780	1000	4280	10	1	54244482	3407	-66.81	0.85	12	1.17	-94.00	7367.00	10500	20240326	-40.19	4235	20231101	48.29	10500	-40.19	20240326	4550	38.02	20240104	10500	-40.19	20240326	4235	48.29	20231101	2.20	N	005160	1000	542 억	2593881	N	N	212	N	N
123	20240902	150152	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6300	350	2	5.88	3892310670	618778	311.61	5990	6420	5910	7730	4170	5950	6290.32	4.78	46923	6363	6156	5983	5776	5603	6260	5880	542	1780	1000	4280	10	1	54244482	3417	-67.02	0.86	12	1.14	-94.00	7367.00	10500	20240326	-40.00	4235	20231101	48.76	10500	-40.00	20240326	4550	38.46	20240104	10500	-40.00	20240326	4235	48.76	20231101	2.20	N	005160	1000	542 억	2593881	N	N	33	N	N
124	20240902	140152	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6330	380	2	6.39	3597407060	571858	287.98	5990	6420	5910	7730	4170	5950	6290.73	4.78	53524	6363	6156	5983	5776	5603	6260	5880	542	1780	1000	4280	10	1	54244482	3434	-67.34	0.86	12	1.05	-94.00	7367.00	10500	20240326	-39.71	4235	20231101	49.47	10500	-39.71	20240326	4550	39.12	20240104	10500	-39.71	20240326	4235	49.47	20231101	2.20	N	005160	1000	542 억	2593881	N	N	33	N	N
125	20240902	130152	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6390	440	2	7.39	3249796510	517159	260.44	5990	6420	5910	7730	4170	5950	6283.94	4.78	64885	6363	6156	5983	5776	5603	6260	5880	542	1780	1000	4280	10	1	54244482	3466	-67.98	0.87	12	0.95	-94.00	7367.00	10500	20240326	-39.14	4235	20231101	50.89	10500	-39.14	20240326	4550	40.44	20240104	10500	-39.14	20240326	4235	50.89	20231101	2.20	N	005160	1000	542 억	2593881	N	N	33	N	N
126	20240902	120153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6380	430	2	7.23	2936984110	468051	235.70	5990	6400	5910	7730	4170	5950	6274.92	4.78	65650	6363	6156	5983	5776	5603	6260	5880	542	1780	1000	4280	10	1	54244482	3461	-67.87	0.87	12	0.86	-94.00	7367.00	10500	20240326	-39.24	4235	20231101	50.65	10500	-39.24	20240326	4550	40.22	20240104	10500	-39.24	20240326	4235	50.65	20231101	2.20	N	005160	1000	542 억	2593881	N	N	33	N	N
127	20240902	110153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6370	420	2	7.06	2431664320	388796	195.79	5990	6400	5910	7730	4170	5950	6254.35	4.78	72926	6363	6156	5983	5776	5603	6260	5880	542	1780	1000	4280	10	1	54244482	3455	-67.77	0.86	12	0.72	-94.00	7367.00	10500	20240326	-39.33	4235	20231101	50.41	10500	-39.33	20240326	4550	40.00	20240104	10500	-39.33	20240326	4235	50.41	20231101	2.20	N	005160	1000	542 억	2593881	N	N	33	N	N
128	20240902	100151	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	6230	280	2	4.71	1407440130	227274	114.45	5990	6340	5910	7730	4170	5950	6192.70	4.78	37120	6363	6156	5983	5776	5603	6260	5880	542	1780	1000	4280	10	1	54244482	3379	-66.28	0.85	12	0.42	-94.00	7367.00	10500	20240326	-40.67	4235	20231101	47.11	10500	-40.67	20240326	4550	36.92	20240104	10500	-40.67	20240326	4235	47.11	20231101	2.20	N	005160	1000	542 억	2593881	N	N	33	N	N
129	20240902	090150	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5950	0	3	0.00	46782740	7840	3.95	5990	6110	5910	7730	4170	5950	5967.19	4.78	-4536	6363	6156	5983	5776	5603	6260	5880	542	1780	1000	4280	10	1	54244482	3228	-63.30	0.81	12	0.01	-94.00	7367.00	10500	20240326	-43.33	4235	20231101	40.50	10500	-43.33	20240326	4550	30.77	20240104	10500	-43.33	20240326	4235	40.50	20231101	2.20	N	005160	1000	542 억	2593881	N	N	33	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History