KissMeData/109610/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 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	investmentCareful	shortOverheated
2	20240430	160818	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4700	5	2	0.11	5795965245	1236913	36.72	4685	4735	4630	6100	3290	4695	4685.79	2.07	-115238	5031	4862	4631	4462	4231	4947	4547	245	1405	500	3090	5	1	48907400	2299	-25.41	1.28	12	2.53	-185.00	3674.00	7460	20231006	-37.00	2940	20230428	59.86	5240	-10.31	20240315	3955	18.84	20240308	7460	-37.00	20231006	2940	59.86	20230502	4.95	N	109610	500	244 억	1011954	N	N	N	N
3	20240430	150829	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4695	0	3	0.00	5549858800	1184537	35.17	4685	4735	4630	6100	3290	4695	4685.23	2.07	-113285	5031	4862	4631	4462	4231	4947	4547	245	1405	500	3090	5	1	48907400	2296	-25.38	1.28	12	2.42	-185.00	3674.00	7460	20231006	-37.06	2940	20230428	59.69	5240	-10.40	20240315	3955	18.71	20240308	7460	-37.06	20231006	2940	59.69	20230502	4.95	N	109610	500	244 억	1011954	N	N	N	N
4	20240430	140829	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4720	25	2	0.53	4730109370	1010165	29.99	4685	4735	4630	6100	3290	4695	4682.47	2.07	-109434	5031	4862	4631	4462	4231	4947	4547	245	1405	500	3090	5	1	48907400	2308	-25.51	1.28	12	2.07	-185.00	3674.00	7460	20231006	-36.73	2940	20230428	60.54	5240	-9.92	20240315	3955	19.34	20240308	7460	-36.73	20231006	2940	60.54	20230502	4.95	N	109610	500	244 억	1011954	N	N	N	N
5	20240430	130826	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4690	-5	5	-0.11	3542419555	758238	22.51	4685	4725	4630	6100	3290	4695	4671.81	2.07	-68411	5031	4862	4631	4462	4231	4947	4547	245	1405	500	3090	5	1	48907400	2294	-25.35	1.28	12	1.55	-185.00	3674.00	7460	20231006	-37.13	2940	20230428	59.52	5240	-10.50	20240315	3955	18.58	20240308	7460	-37.13	20231006	2940	59.52	20230502	4.95	N	109610	500	244 억	1011954	N	N	N	N
6	20240430	120827	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4640	-55	5	-1.17	2632842935	564369	16.75	4685	4725	4630	6100	3290	4695	4664.93	2.07	-45367	5031	4862	4631	4462	4231	4947	4547	245	1405	500	3090	5	1	48907400	2269	-25.08	1.26	12	1.15	-185.00	3674.00	7460	20231006	-37.80	2940	20230428	57.82	5240	-11.45	20240315	3955	17.32	20240308	7460	-37.80	20231006	2940	57.82	20230502	4.95	N	109610	500	244 억	1011954	N	N	N	N
7	20240430	110824	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4650	-45	5	-0.96	2269167650	486314	14.44	4685	4725	4630	6100	3290	4695	4665.85	2.07	-9836	5031	4862	4631	4462	4231	4947	4547	245	1405	500	3090	5	1	48907400	2274	-25.14	1.27	12	0.99	-185.00	3674.00	7460	20231006	-37.67	2940	20230428	58.16	5240	-11.26	20240315	3955	17.57	20240308	7460	-37.67	20231006	2940	58.16	20230502	4.95	N	109610	500	244 억	1011954	N	N	N	N
8	20240430	100826	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4660	-35	5	-0.75	1720124970	368404	10.94	4685	4725	4630	6100	3290	4695	4668.88	2.07	-7408	5031	4862	4631	4462	4231	4947	4547	245	1405	500	3090	5	1	48907400	2279	-25.19	1.27	12	0.75	-185.00	3674.00	7460	20231006	-37.53	2940	20230428	58.50	5240	-11.07	20240315	3955	17.83	20240308	7460	-37.53	20231006	2940	58.50	20230502	4.95	N	109610	500	244 억	1011954	N	N	N	N
9	20240430	090836	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4675	-20	5	-0.43	487531520	104621	3.11	4685	4685	4630	6100	3290	4695	4658.79	2.07	-5306	5031	4862	4631	4462	4231	4947	4547	245	1405	500	3090	5	1	48907400	2286	-25.27	1.27	12	0.21	-185.00	3674.00	7460	20231006	-37.33	2940	20230428	59.01	5240	-10.78	20240315	3955	18.20	20240308	7460	-37.33	20231006	2940	59.01	20230502	4.95	N	109610	500	244 억	1011954	N	N	N	N
10	20240429	160814	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4695	290	2	6.58	15695030185	3344186	693.40	4400	4800	4400	5720	3085	4405	4693.30	1.26	416878	4551	4477	4371	4297	4191	4515	4335	245	1315	500	2900	5	1	48907400	2296	-25.38	1.28	12	6.84	-185.00	3674.00	7460	20231006	-37.06	2940	20230428	59.69	5240	-10.40	20240315	3955	18.71	20240308	7460	-37.06	20231006	2940	59.69	20230502	5.00	N	109610	500	244 억	618531	N	N	N	N
11	20240429	150826	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4695	290	2	6.58	15351789260	3271045	678.24	4400	4800	4400	5720	3085	4405	4693.31	1.26	402241	4551	4477	4371	4297	4191	4515	4335	245	1315	500	2900	5	1	48907400	2296	-25.38	1.28	12	6.69	-185.00	3674.00	7460	20231006	-37.06	2940	20230428	59.69	5240	-10.40	20240315	3955	18.71	20240308	7460	-37.06	20231006	2940	59.69	20230502	5.00	N	109610	500	244 억	618531	N	N	N	N
12	20240429	140752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4760	355	2	8.06	12981965280	2771274	574.61	4400	4800	4400	5720	3085	4405	4684.56	1.26	318269	4551	4477	4371	4297	4191	4515	4335	245	1315	500	2900	5	1	48907400	2328	-25.73	1.30	12	5.67	-185.00	3674.00	7460	20231006	-36.19	2940	20230428	61.90	5240	-9.16	20240315	3955	20.35	20240308	7460	-36.19	20231006	2940	61.90	20230502	5.00	N	109610	500	244 억	618531	N	N	N	N
13	20240429	130825	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4665	260	2	5.90	9542147245	2047420	424.52	4400	4765	4400	5720	3085	4405	4660.67	1.26	410148	4551	4477	4371	4297	4191	4515	4335	245	1315	500	2900	5	1	48907400	2282	-25.22	1.27	12	4.19	-185.00	3674.00	7460	20231006	-37.47	2940	20230428	58.67	5240	-10.97	20240315	3955	17.95	20240308	7460	-37.47	20231006	2940	58.67	20230502	5.00	N	109610	500	244 억	618531	N	N	N	N
14	20240429	120825	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4690	285	2	6.47	8835071475	1895792	393.08	4400	4765	4400	5720	3085	4405	4660.47	1.26	389561	4551	4477	4371	4297	4191	4515	4335	245	1315	500	2900	5	1	48907400	2294	-25.35	1.28	12	3.88	-185.00	3674.00	7460	20231006	-37.13	2940	20230428	59.52	5240	-10.50	20240315	3955	18.58	20240308	7460	-37.13	20231006	2940	59.52	20230502	5.00	N	109610	500	244 억	618531	N	N	N	N
15	20240429	110759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4690	285	2	6.47	7939970985	1705211	353.57	4400	4765	4400	5720	3085	4405	4656.42	1.26	318252	4551	4477	4371	4297	4191	4515	4335	245	1315	500	2900	5	1	48907400	2294	-25.35	1.28	12	3.49	-185.00	3674.00	7460	20231006	-37.13	2940	20230428	59.52	5240	-10.50	20240315	3955	18.58	20240308	7460	-37.13	20231006	2940	59.52	20230502	5.00	N	109610	500	244 억	618531	N	N	N	N
16	20240429	100824	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4710	305	2	6.92	5535172660	1192623	247.29	4400	4765	4400	5720	3085	4405	4641.34	1.26	187478	4551	4477	4371	4297	4191	4515	4335	245	1315	500	2900	5	1	48907400	2304	-25.46	1.28	12	2.44	-185.00	3674.00	7460	20231006	-36.86	2940	20230428	60.20	5240	-10.11	20240315	3955	19.09	20240308	7460	-36.86	20231006	2940	60.20	20230502	5.00	N	109610	500	244 억	618531	N	N	N	N
17	20240429	090825	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4520	115	2	2.61	477360920	106428	22.07	4400	4525	4400	5720	3085	4405	4485.92	1.26	17997	4551	4477	4371	4297	4191	4515	4335	245	1315	500	2900	5	1	48907400	2211	-24.43	1.23	12	0.22	-185.00	3674.00	7460	20231006	-39.41	2940	20230428	53.74	5240	-13.74	20240315	3955	14.29	20240308	7460	-39.41	20231006	2940	53.74	20230502	5.00	N	109610	500	244 억	618531	N	N	N	N
18	20240426	160821	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4405	135	2	3.16	1996005150	458663	217.19	4280	4445	4265	5550	2990	4270	4351.78	1.15	56530	4396	4332	4296	4232	4196	4315	4215	245	1280	500	2810	5	1	48907400	2154	-23.81	1.20	12	0.94	-185.00	3674.00	7460	20231006	-40.95	2940	20230428	49.83	5240	-15.94	20240315	3955	11.38	20240308	7460	-40.95	20231006	2940	49.83	20230428	5.00	N	109610	500	244 억	562051	N	N	N	N
19	20240426	150822	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4400	130	2	3.04	1853970645	426365	201.89	4280	4445	4265	5550	2990	4270	4348.32	1.15	54090	4396	4332	4296	4232	4196	4315	4215	245	1280	500	2810	5	1	48907400	2152	-23.78	1.20	12	0.87	-185.00	3674.00	7460	20231006	-41.02	2940	20230428	49.66	5240	-16.03	20240315	3955	11.25	20240308	7460	-41.02	20231006	2940	49.66	20230428	5.00	N	109610	500	244 억	562051	N	N	N	N
20	20240426	140819	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4355	85	2	1.99	1320973365	305394	144.61	4280	4405	4265	5550	2990	4270	4325.47	1.15	17687	4396	4332	4296	4232	4196	4315	4215	245	1280	500	2810	5	1	48907400	2130	-23.54	1.19	12	0.62	-185.00	3674.00	7460	20231006	-41.62	2940	20230428	48.13	5240	-16.89	20240315	3955	10.11	20240308	7460	-41.62	20231006	2940	48.13	20230428	5.00	N	109610	500	244 억	562051	N	N	N	N
21	20240426	130821	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4345	75	2	1.76	924723425	214822	101.72	4280	4390	4265	5550	2990	4270	4304.60	1.15	1961	4396	4332	4296	4232	4196	4315	4215	245	1280	500	2810	5	1	48907400	2125	-23.49	1.18	12	0.44	-185.00	3674.00	7460	20231006	-41.76	2940	20230428	47.79	5240	-17.08	20240315	3955	9.86	20240308	7460	-41.76	20231006	2940	47.79	20230428	5.00	N	109610	500	244 억	562051	N	N	N	N
22	20240426	120819	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4350	80	2	1.87	844905455	196429	93.01	4280	4390	4265	5550	2990	4270	4301.33	1.15	-1620	4396	4332	4296	4232	4196	4315	4215	245	1280	500	2810	5	1	48907400	2127	-23.51	1.18	12	0.40	-185.00	3674.00	7460	20231006	-41.69	2940	20230428	47.96	5240	-16.98	20240315	3955	9.99	20240308	7460	-41.69	20231006	2940	47.96	20230428	5.00	N	109610	500	244 억	562051	N	N	N	N
23	20240426	110819	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4370	100	2	2.34	731599455	170427	80.70	4280	4390	4265	5550	2990	4270	4292.74	1.15	-2731	4396	4332	4296	4232	4196	4315	4215	245	1280	500	2810	5	1	48907400	2137	-23.62	1.19	12	0.35	-185.00	3674.00	7460	20231006	-41.42	2940	20230428	48.64	5240	-16.60	20240315	3955	10.49	20240308	7460	-41.42	20231006	2940	48.64	20230428	5.00	N	109610	500	244 억	562051	N	N	N	N
24	20240426	100817	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4265	-5	5	-0.12	348052680	81441	38.56	4280	4320	4265	5550	2990	4270	4273.68	1.15	-8623	4396	4332	4296	4232	4196	4315	4215	245	1280	500	2810	5	1	48907400	2086	-23.05	1.16	12	0.17	-185.00	3674.00	7460	20231006	-42.83	2940	20230428	45.07	5240	-18.61	20240315	3955	7.84	20240308	7460	-42.83	20231006	2940	45.07	20230428	5.00	N	109610	500	244 억	562051	N	N	N	N
25	20240426	090823	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4270	0	3	0.00	51091720	11896	5.63	4280	4320	4270	5550	2990	4270	4294.87	1.15	1699	4396	4332	4296	4232	4196	4315	4215	245	1280	500	2810	5	1	48907400	2088	-23.08	1.16	12	0.02	-185.00	3674.00	7460	20231006	-42.76	2940	20230428	45.24	5240	-18.51	20240315	3955	7.96	20240308	7460	-42.76	20231006	2940	45.24	20230428	5.00	N	109610	500	244 억	562051	N	N	N	N
26	20240425	160814	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4270	-30	5	-0.70	898107435	208776	100.18	4290	4360	4260	5590	3010	4300	4302.11	1.14	2533	4393	4346	4303	4256	4213	4370	4280	245	1290	500	2830	5	1	48907400	2088	-23.08	1.16	12	0.43	-185.00	3674.00	7460	20231006	-42.76	2940	20230428	45.24	5240	-18.51	20240315	3955	7.96	20240308	7460	-42.76	20231006	2940	45.24	20230428	4.89	N	109610	500	244 억	559319	N	N	N	N
27	20240425	150819	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4285	-15	5	-0.35	813759480	189014	90.70	4290	4360	4260	5590	3010	4300	4305.29	1.14	7777	4393	4346	4303	4256	4213	4370	4280	245	1290	500	2830	5	1	48907400	2096	-23.16	1.17	12	0.39	-185.00	3674.00	7460	20231006	-42.56	2940	20230428	45.75	5240	-18.23	20240315	3955	8.34	20240308	7460	-42.56	20231006	2940	45.75	20230428	4.89	N	109610	500	244 억	559319	N	N	N	N
28	20240425	140816	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4300	0	3	0.00	710589710	164942	79.15	4290	4360	4260	5590	3010	4300	4308.12	1.14	14982	4393	4346	4303	4256	4213	4370	4280	245	1290	500	2830	5	1	48907400	2103	-23.24	1.17	12	0.34	-185.00	3674.00	7460	20231006	-42.36	2940	20230428	46.26	5240	-17.94	20240315	3955	8.72	20240308	7460	-42.36	20231006	2940	46.26	20230428	4.89	N	109610	500	244 억	559319	N	N	N	N
29	20240425	130818	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4305	5	2	0.12	648439535	150490	72.22	4290	4360	4260	5590	3010	4300	4308.85	1.14	17283	4393	4346	4303	4256	4213	4370	4280	245	1290	500	2830	5	1	48907400	2105	-23.27	1.17	12	0.31	-185.00	3674.00	7460	20231006	-42.29	2940	20230428	46.43	5240	-17.84	20240315	3955	8.85	20240308	7460	-42.29	20231006	2940	46.43	20230428	4.89	N	109610	500	244 억	559319	N	N	N	N
30	20240425	120814	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4315	15	2	0.35	562094760	130432	62.59	4290	4360	4260	5590	3010	4300	4309.49	1.14	18647	4393	4346	4303	4256	4213	4370	4280	245	1290	500	2830	5	1	48907400	2110	-23.32	1.17	12	0.27	-185.00	3674.00	7460	20231006	-42.16	2940	20230428	46.77	5240	-17.65	20240315	3955	9.10	20240308	7460	-42.16	20231006	2940	46.77	20230428	4.89	N	109610	500	244 억	559319	N	N	N	N
31	20240425	110816	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4325	25	2	0.58	513357725	119154	57.18	4290	4360	4260	5590	3010	4300	4308.35	1.14	22867	4393	4346	4303	4256	4213	4370	4280	245	1290	500	2830	5	1	48907400	2115	-23.38	1.18	12	0.24	-185.00	3674.00	7460	20231006	-42.02	2940	20230428	47.11	5240	-17.46	20240315	3955	9.36	20240308	7460	-42.02	20231006	2940	47.11	20230428	4.89	N	109610	500	244 억	559319	N	N	N	N
32	20240425	100816	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4320	20	2	0.47	276695920	64493	30.95	4290	4330	4260	5590	3010	4300	4290.32	1.14	28538	4393	4346	4303	4256	4213	4370	4280	245	1290	500	2830	5	1	48907400	2113	-23.35	1.18	12	0.13	-185.00	3674.00	7460	20231006	-42.09	2940	20230428	46.94	5240	-17.56	20240315	3955	9.23	20240308	7460	-42.09	20231006	2940	46.94	20230428	4.89	N	109610	500	244 억	559319	N	N	N	N
33	20240425	090819	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4275	-25	5	-0.58	49817435	11661	5.60	4290	4290	4260	5590	3010	4300	4272.14	1.14	3944	4393	4346	4303	4256	4213	4370	4280	245	1290	500	2830	5	1	48907400	2091	-23.11	1.16	12	0.02	-185.00	3674.00	7460	20231006	-42.69	2940	20230428	45.41	5240	-18.42	20240315	3955	8.09	20240308	7460	-42.69	20231006	2940	45.41	20230428	4.89	N	109610	500	244 억	559319	N	N	N	N
34	20240424	160759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4300	35	2	0.82	885551515	205495	49.91	4265	4350	4260	5540	2990	4265	4309.55	1.10	20027	4471	4367	4306	4202	4141	4337	4172	245	1275	500	2810	5	1	48907400	2103	-23.24	1.17	12	0.42	-185.00	3674.00	7460	20231006	-42.36	2940	20230428	46.26	5240	-17.94	20240315	3955	8.72	20240308	7460	-42.36	20231006	2940	46.26	20230428	4.89	N	109610	500	244 억	539287	N	N	N	N
35	20240424	150813	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4305	40	2	0.94	788226240	182892	44.42	4265	4350	4260	5540	2990	4265	4310.01	1.10	10167	4471	4367	4306	4202	4141	4337	4172	245	1275	500	2810	5	1	48907400	2105	-23.27	1.17	12	0.37	-185.00	3674.00	7460	20231006	-42.29	2940	20230428	46.43	5240	-17.84	20240315	3955	8.85	20240308	7460	-42.29	20231006	2940	46.43	20230428	4.89	N	109610	500	244 억	539287	N	N	N	N
36	20240424	140813	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4310	45	2	1.06	638898610	148184	35.99	4265	4350	4260	5540	2990	4265	4311.81	1.10	4322	4471	4367	4306	4202	4141	4337	4172	245	1275	500	2810	5	1	48907400	2108	-23.30	1.17	12	0.30	-185.00	3674.00	7460	20231006	-42.23	2940	20230428	46.60	5240	-17.75	20240315	3955	8.98	20240308	7460	-42.23	20231006	2940	46.60	20230428	4.89	N	109610	500	244 억	539287	N	N	N	N
37	20240424	130817	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4310	45	2	1.06	581283620	134821	32.74	4265	4350	4260	5540	2990	4265	4311.83	1.10	4215	4471	4367	4306	4202	4141	4337	4172	245	1275	500	2810	5	1	48907400	2108	-23.30	1.17	12	0.28	-185.00	3674.00	7460	20231006	-42.23	2940	20230428	46.60	5240	-17.75	20240315	3955	8.98	20240308	7460	-42.23	20231006	2940	46.60	20230428	4.89	N	109610	500	244 억	539287	N	N	N	N
38	20240424	120814	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4300	35	2	0.82	499522345	115852	28.14	4265	4350	4260	5540	2990	4265	4312.09	1.10	3123	4471	4367	4306	4202	4141	4337	4172	245	1275	500	2810	5	1	48907400	2103	-23.24	1.17	12	0.24	-185.00	3674.00	7460	20231006	-42.36	2940	20230428	46.26	5240	-17.94	20240315	3955	8.72	20240308	7460	-42.36	20231006	2940	46.26	20230428	4.89	N	109610	500	244 억	539287	N	N	N	N
39	20240424	110812	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4340	75	2	1.76	392738600	91085	22.12	4265	4350	4260	5540	2990	4265	4312.25	1.10	-2395	4471	4367	4306	4202	4141	4337	4172	245	1275	500	2810	5	1	48907400	2123	-23.46	1.18	12	0.19	-185.00	3674.00	7460	20231006	-41.82	2940	20230428	47.62	5240	-17.18	20240315	3955	9.73	20240308	7460	-41.82	20231006	2940	47.62	20230428	4.89	N	109610	500	244 억	539287	N	N	N	N
40	20240424	100811	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4335	70	2	1.64	290527800	67479	16.39	4265	4340	4260	5540	2990	4265	4306.00	1.10	94	4471	4367	4306	4202	4141	4337	4172	245	1275	500	2810	5	1	48907400	2120	-23.43	1.18	12	0.14	-185.00	3674.00	7460	20231006	-41.89	2940	20230428	47.45	5240	-17.27	20240315	3955	9.61	20240308	7460	-41.89	20231006	2940	47.45	20230428	4.89	N	109610	500	244 억	539287	N	N	N	N
41	20240424	090813	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4300	35	2	0.82	69533795	16259	3.95	4265	4305	4260	5540	2990	4265	4277.32	1.10	3052	4471	4367	4306	4202	4141	4337	4172	245	1275	500	2810	5	1	48907400	2103	-23.24	1.17	12	0.03	-185.00	3674.00	7460	20231006	-42.36	2940	20230428	46.26	5240	-17.94	20240315	3955	8.72	20240308	7460	-42.36	20231006	2940	46.26	20230428	4.89	N	109610	500	244 억	539287	N	N	N	N
42	20240423	160749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4265	-75	5	-1.73	1767712490	410222	69.45	4345	4410	4245	5640	3040	4340	4309.60	1.22	-55408	4580	4460	4395	4275	4210	4427	4242	245	1300	500	2860	5	1	48907400	2086	-23.05	1.16	12	0.84	-185.00	3674.00	7460	20231006	-42.83	2940	20230428	45.07	5240	-18.61	20240315	3955	7.84	20240308	7460	-42.83	20231006	2940	45.07	20230428	4.91	N	109610	500	244 억	594696	N	N	N	N
43	20240423	150810	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4260	-80	5	-1.84	1668596310	386963	65.51	4345	4410	4245	5640	3040	4340	4312.03	1.22	-52992	4580	4460	4395	4275	4210	4427	4242	245	1300	500	2860	5	1	48907400	2083	-23.03	1.16	12	0.79	-185.00	3674.00	7460	20231006	-42.90	2940	20230428	44.90	5240	-18.70	20240315	3955	7.71	20240308	7460	-42.90	20231006	2940	44.90	20230428	4.91	N	109610	500	244 억	594696	N	N	N	N
44	20240423	140809	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4270	-70	5	-1.61	1452681210	336271	56.93	4345	4410	4255	5640	3040	4340	4319.97	1.22	-49863	4580	4460	4395	4275	4210	4427	4242	245	1300	500	2860	5	1	48907400	2088	-23.08	1.16	12	0.69	-185.00	3674.00	7460	20231006	-42.76	2940	20230428	45.24	5240	-18.51	20240315	3955	7.96	20240308	7460	-42.76	20231006	2940	45.24	20230428	4.91	N	109610	500	244 억	594696	N	N	N	N
45	20240423	130807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4285	-55	5	-1.27	1308922775	302634	51.23	4345	4410	4255	5640	3040	4340	4325.10	1.22	-46184	4580	4460	4395	4275	4210	4427	4242	245	1300	500	2860	5	1	48907400	2096	-23.16	1.17	12	0.62	-185.00	3674.00	7460	20231006	-42.56	2940	20230428	45.75	5240	-18.23	20240315	3955	8.34	20240308	7460	-42.56	20231006	2940	45.75	20230428	4.91	N	109610	500	244 억	594696	N	N	N	N
46	20240423	120807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4290	-50	5	-1.15	1141801240	263601	44.62	4345	4410	4255	5640	3040	4340	4331.55	1.22	-39376	4580	4460	4395	4275	4210	4427	4242	245	1300	500	2860	5	1	48907400	2098	-23.19	1.17	12	0.54	-185.00	3674.00	7460	20231006	-42.49	2940	20230428	45.92	5240	-18.13	20240315	3955	8.47	20240308	7460	-42.49	20231006	2940	45.92	20230428	4.91	N	109610	500	244 억	594696	N	N	N	N
47	20240423	110809	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4265	-75	5	-1.73	1012567185	233451	39.52	4345	4410	4255	5640	3040	4340	4337.39	1.22	-24787	4580	4460	4395	4275	4210	4427	4242	245	1300	500	2860	5	1	48907400	2086	-23.05	1.16	12	0.48	-185.00	3674.00	7460	20231006	-42.83	2940	20230428	45.07	5240	-18.61	20240315	3955	7.84	20240308	7460	-42.83	20231006	2940	45.07	20230428	4.91	N	109610	500	244 억	594696	N	N	N	N
48	20240423	100808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4350	10	2	0.23	603825790	138480	23.44	4345	4410	4340	5640	3040	4340	4360.38	1.22	-9067	4580	4460	4395	4275	4210	4427	4242	245	1300	500	2860	5	1	48907400	2127	-23.51	1.18	12	0.28	-185.00	3674.00	7460	20231006	-41.69	2940	20230428	47.96	5240	-16.98	20240315	3955	9.99	20240308	7460	-41.69	20231006	2940	47.96	20230428	4.91	N	109610	500	244 억	594696	N	N	N	N
49	20240423	090808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4350	10	2	0.23	266243260	60897	10.31	4345	4410	4340	5640	3040	4340	4372.03	1.22	-9010	4580	4460	4395	4275	4210	4427	4242	245	1300	500	2860	5	1	48907400	2127	-23.51	1.18	12	0.12	-185.00	3674.00	7460	20231006	-41.69	2940	20230428	47.96	5240	-16.98	20240315	3955	9.99	20240308	7460	-41.69	20231006	2940	47.96	20230428	4.91	N	109610	500	244 억	594696	N	N	N	N
50	20240422	160805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4340	-135	5	-3.02	2556446365	578278	41.62	4505	4515	4330	5810	3135	4475	4420.32	1.34	-59192	4738	4606	4443	4311	4148	4672	4377	245	1335	500	2950	5	1	48907400	2123	-23.46	1.18	12	1.18	-185.00	3674.00	7460	20231006	-41.82	2940	20230428	47.62	5240	-17.18	20240315	3955	9.73	20240308	7460	-41.82	20231006	2940	47.62	20230428	4.92	N	109610	500	244 억	653728	N	N	N	N
51	20240422	150804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4365	-110	5	-2.46	2416766185	546139	39.31	4505	4515	4330	5810	3135	4475	4424.45	1.34	-58806	4738	4606	4443	4311	4148	4672	4377	245	1335	500	2950	5	1	48907400	2135	-23.59	1.19	12	1.12	-185.00	3674.00	7460	20231006	-41.49	2940	20230428	48.47	5240	-16.70	20240315	3955	10.37	20240308	7460	-41.49	20231006	2940	48.47	20230428	4.92	N	109610	500	244 억	653728	N	N	N	N
52	20240422	140805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4375	-100	5	-2.23	2136594320	481789	34.68	4505	4515	4370	5810	3135	4475	4434.04	1.34	-59140	4738	4606	4443	4311	4148	4672	4377	245	1335	500	2950	5	1	48907400	2140	-23.65	1.19	12	0.99	-185.00	3674.00	7460	20231006	-41.35	2940	20230428	48.81	5240	-16.51	20240315	3955	10.62	20240308	7460	-41.35	20231006	2940	48.81	20230428	4.92	N	109610	500	244 억	653728	N	N	N	N
53	20240422	130802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4390	-85	5	-1.90	1898437815	427481	30.77	4505	4515	4380	5810	3135	4475	4440.35	1.34	-37330	4738	4606	4443	4311	4148	4672	4377	245	1335	500	2950	5	1	48907400	2147	-23.73	1.19	12	0.87	-185.00	3674.00	7460	20231006	-41.15	2940	20230428	49.32	5240	-16.22	20240315	3955	11.00	20240308	7460	-41.15	20231006	2940	49.32	20230428	4.92	N	109610	500	244 억	653728	N	N	N	N
54	20240422	120802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4400	-75	5	-1.68	1753499080	394498	28.39	4505	4515	4385	5810	3135	4475	4444.27	1.34	-31481	4738	4606	4443	4311	4148	4672	4377	245	1335	500	2950	5	1	48907400	2152	-23.78	1.20	12	0.81	-185.00	3674.00	7460	20231006	-41.02	2940	20230428	49.66	5240	-16.03	20240315	3955	11.25	20240308	7460	-41.02	20231006	2940	49.66	20230428	4.92	N	109610	500	244 억	653728	N	N	N	N
55	20240422	110803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4415	-60	5	-1.34	1483711645	333162	23.98	4505	4515	4410	5810	3135	4475	4452.90	1.34	2372	4738	4606	4443	4311	4148	4672	4377	245	1335	500	2950	5	1	48907400	2159	-23.86	1.20	12	0.68	-185.00	3674.00	7460	20231006	-40.82	2940	20230428	50.17	5240	-15.74	20240315	3955	11.63	20240308	7460	-40.82	20231006	2940	50.17	20230428	4.92	N	109610	500	244 억	653728	N	N	N	N
56	20240422	100803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4450	-25	5	-0.56	1184402460	265526	19.11	4505	4515	4425	5810	3135	4475	4460.15	1.34	27609	4738	4606	4443	4311	4148	4672	4377	245	1335	500	2950	5	1	48907400	2176	-24.05	1.21	12	0.54	-185.00	3674.00	7460	20231006	-40.35	2940	20230428	51.36	5240	-15.08	20240315	3955	12.52	20240308	7460	-40.35	20231006	2940	51.36	20230428	4.92	N	109610	500	244 억	653728	N	N	N	N
57	20240422	090803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4480	5	2	0.11	341304760	76043	5.47	4505	4515	4465	5810	3135	4475	4489.86	1.34	1418	4738	4606	4443	4311	4148	4672	4377	245	1335	500	2950	5	1	48907400	2191	-24.22	1.22	12	0.16	-185.00	3674.00	7460	20231006	-39.95	2940	20230428	52.38	5240	-14.50	20240315	3955	13.27	20240308	7460	-39.95	20231006	2940	52.38	20230428	4.92	N	109610	500	244 억	653728	N	N	N	N
58	20240419	160728	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4475	100	2	2.29	6076772515	1369725	225.96	4430	4575	4280	5680	3065	4375	4436.52	1.31	14310	4588	4481	4308	4201	4028	4535	4255	245	1305	500	2880	5	1	48907400	2189	-24.19	1.22	12	2.80	-185.00	3674.00	7460	20231006	-40.01	2940	20230428	52.21	5240	-14.60	20240315	3955	13.15	20240308	7460	-40.01	20231006	2940	52.21	20230428	4.94	N	109610	500	244 억	638746	N	N	N	N
59	20240419	150735	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4490	115	2	2.63	5813374205	1310978	216.27	4430	4575	4280	5680	3065	4375	4434.43	1.31	15913	4588	4481	4308	4201	4028	4535	4255	245	1305	500	2880	5	1	48907400	2196	-24.27	1.22	12	2.68	-185.00	3674.00	7460	20231006	-39.81	2940	20230428	52.72	5240	-14.31	20240315	3955	13.53	20240308	7460	-39.81	20231006	2940	52.72	20230428	4.94	N	109610	500	244 억	638746	N	N	N	N
60	20240419	140729	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4430	55	2	1.26	4690603995	1062385	175.26	4430	4520	4280	5680	3065	4375	4415.20	1.31	3564	4588	4481	4308	4201	4028	4535	4255	245	1305	500	2880	5	1	48907400	2167	-23.95	1.21	12	2.17	-185.00	3674.00	7460	20231006	-40.62	2940	20230428	50.68	5240	-15.46	20240315	3955	12.01	20240308	7460	-40.62	20231006	2940	50.68	20230428	4.94	N	109610	500	244 억	638746	N	N	N	N
61	20240419	130728	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4455	80	2	1.83	3627036565	824813	136.07	4430	4500	4280	5680	3065	4375	4397.43	1.31	-22807	4588	4481	4308	4201	4028	4535	4255	245	1305	500	2880	5	1	48907400	2179	-24.08	1.21	12	1.69	-185.00	3674.00	7460	20231006	-40.28	2940	20230428	51.53	5240	-14.98	20240315	3955	12.64	20240308	7460	-40.28	20231006	2940	51.53	20230428	4.94	N	109610	500	244 억	638746	N	N	N	N
62	20240419	120726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4370	-5	5	-0.11	2823377940	643235	106.11	4430	4500	4280	5680	3065	4375	4389.36	1.31	-44268	4588	4481	4308	4201	4028	4535	4255	245	1305	500	2880	5	1	48907400	2137	-23.62	1.19	12	1.32	-185.00	3674.00	7460	20231006	-41.42	2940	20230428	48.64	5240	-16.60	20240315	3955	10.49	20240308	7460	-41.42	20231006	2940	48.64	20230428	4.94	N	109610	500	244 억	638746	N	N	N	N
63	20240419	110734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4300	-75	5	-1.71	2396839205	544633	89.85	4430	4500	4290	5680	3065	4375	4400.88	1.31	-60353	4588	4481	4308	4201	4028	4535	4255	245	1305	500	2880	5	1	48907400	2103	-23.24	1.17	12	1.11	-185.00	3674.00	7460	20231006	-42.36	2940	20230428	46.26	5240	-17.94	20240315	3955	8.72	20240308	7460	-42.36	20231006	2940	46.26	20230428	4.94	N	109610	500	244 억	638746	N	N	N	N
64	20240419	100731	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4380	5	2	0.11	1668682585	376561	62.12	4430	4500	4355	5680	3065	4375	4431.52	1.31	-22735	4588	4481	4308	4201	4028	4535	4255	245	1305	500	2880	5	1	48907400	2142	-23.68	1.19	12	0.77	-185.00	3674.00	7460	20231006	-41.29	2940	20230428	48.98	5240	-16.41	20240315	3955	10.75	20240308	7460	-41.29	20231006	2940	48.98	20230428	4.94	N	109610	500	244 억	638746	N	N	N	N
65	20240419	090726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4450	75	2	1.71	972831215	218185	35.99	4430	4500	4395	5680	3065	4375	4459.13	1.31	-16662	4588	4481	4308	4201	4028	4535	4255	245	1305	500	2880	5	1	48907400	2176	-24.05	1.21	12	0.45	-185.00	3674.00	7460	20231006	-40.35	2940	20230428	51.36	5240	-15.08	20240315	3955	12.52	20240308	7460	-40.35	20231006	2940	51.36	20230428	4.94	N	109610	500	244 억	638746	N	N	N	N
66	20240418	160726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4375	200	2	4.79	2564356295	595604	42.87	4135	4415	4135	5420	2925	4175	4305.04	1.13	83877	4295	4235	4205	4145	4115	4220	4130	245	1245	500	2750	5	1	48907400	2140	-23.65	1.19	12	1.22	-185.00	3674.00	7460	20231006	-41.35	2940	20230428	48.81	5240	-16.51	20240315	3955	10.62	20240308	7460	-41.35	20231006	2940	48.81	20230428	5.19	N	109610	500	244 억	553929	N	N	N	N
67	20240418	150724	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4350	175	2	4.19	2014554410	470009	33.83	4135	4380	4135	5420	2925	4175	4286.26	1.13	43020	4295	4235	4205	4145	4115	4220	4130	245	1245	500	2750	5	1	48907400	2127	-23.51	1.18	12	0.96	-185.00	3674.00	7460	20231006	-41.69	2940	20230428	47.96	5240	-16.98	20240315	3955	9.99	20240308	7460	-41.69	20231006	2940	47.96	20230428	5.19	N	109610	500	244 억	553929	N	N	N	N
68	20240418	140731	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4230	55	2	1.32	841331415	199397	14.35	4135	4265	4135	5420	2925	4175	4219.44	1.13	33926	4295	4235	4205	4145	4115	4220	4130	245	1245	500	2750	5	1	48907400	2069	-22.86	1.15	12	0.41	-185.00	3674.00	7460	20231006	-43.30	2940	20230428	43.88	5240	-19.27	20240315	3955	6.95	20240308	7460	-43.30	20231006	2940	43.88	20230428	5.19	N	109610	500	244 억	553929	N	N	N	N
69	20240418	130725	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4245	70	2	1.68	772236370	183046	13.18	4135	4265	4135	5420	2925	4175	4218.87	1.13	35447	4295	4235	4205	4145	4115	4220	4130	245	1245	500	2750	5	1	48907400	2076	-22.95	1.16	12	0.37	-185.00	3674.00	7460	20231006	-43.10	2940	20230428	44.39	5240	-18.99	20240315	3955	7.33	20240308	7460	-43.10	20231006	2940	44.39	20230428	5.19	N	109610	500	244 억	553929	N	N	N	N
70	20240418	120724	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4230	55	2	1.32	680750740	161465	11.62	4135	4265	4135	5420	2925	4175	4216.15	1.13	37446	4295	4235	4205	4145	4115	4220	4130	245	1245	500	2750	5	1	48907400	2069	-22.86	1.15	12	0.33	-185.00	3674.00	7460	20231006	-43.30	2940	20230428	43.88	5240	-19.27	20240315	3955	6.95	20240308	7460	-43.30	20231006	2940	43.88	20230428	5.19	N	109610	500	244 억	553929	N	N	N	N
71	20240418	110725	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4250	75	2	1.80	611424355	145071	10.44	4135	4265	4135	5420	2925	4175	4214.73	1.13	39391	4295	4235	4205	4145	4115	4220	4130	245	1245	500	2750	5	1	48907400	2079	-22.97	1.16	12	0.30	-185.00	3674.00	7460	20231006	-43.03	2940	20230428	44.56	5240	-18.89	20240315	3955	7.46	20240308	7460	-43.03	20231006	2940	44.56	20230428	5.19	N	109610	500	244 억	553929	N	N	N	N
72	20240418	100726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4225	50	2	1.20	394037975	93683	6.74	4135	4240	4135	5420	2925	4175	4206.16	1.13	34965	4295	4235	4205	4145	4115	4220	4130	245	1245	500	2750	5	1	48907400	2066	-22.84	1.15	12	0.19	-185.00	3674.00	7460	20231006	-43.36	2940	20230428	43.71	5240	-19.37	20240315	3955	6.83	20240308	7460	-43.36	20231006	2940	43.71	20230428	5.19	N	109610	500	244 억	553929	N	N	N	N
73	20240418	090725	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4205	30	2	0.72	91151110	21880	1.58	4135	4205	4135	5420	2925	4175	4165.85	1.13	6569	4295	4235	4205	4145	4115	4220	4130	245	1245	500	2750	5	1	48907400	2057	-22.73	1.14	12	0.04	-185.00	3674.00	7460	20231006	-43.63	2940	20230428	43.03	5240	-19.75	20240315	3955	6.32	20240308	7460	-43.63	20231006	2940	43.03	20230428	5.19	N	109610	500	244 억	553929	N	N	N	N
74	20240417	160719	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4175	-30	5	-0.71	1617661205	384207	58.35	4205	4265	4175	5460	2945	4205	4210.73	1.26	-62628	4388	4296	4198	4106	4008	4342	4152	245	1255	500	2770	5	1	48907400	2042	-22.57	1.14	12	0.79	-185.00	3674.00	7460	20231006	-44.03	2940	20230428	42.01	5240	-20.32	20240315	3955	5.56	20240308	7460	-44.03	20231006	2940	42.01	20230428	5.08	N	109610	500	244 억	616555	N	N	N	N
75	20240417	150732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4210	5	2	0.12	1523575120	361717	54.93	4205	4265	4175	5460	2945	4205	4212.08	1.26	-61775	4388	4296	4198	4106	4008	4342	4152	245	1255	500	2770	5	1	48907400	2059	-22.76	1.15	12	0.74	-185.00	3674.00	7460	20231006	-43.57	2940	20230428	43.20	5240	-19.66	20240315	3955	6.45	20240308	7460	-43.57	20231006	2940	43.20	20230428	5.08	N	109610	500	244 억	616555	N	N	N	N
76	20240417	140725	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4205	0	3	0.00	1356552750	321977	48.90	4205	4265	4175	5460	2945	4205	4213.22	1.26	-50589	4388	4296	4198	4106	4008	4342	4152	245	1255	500	2770	5	1	48907400	2057	-22.73	1.14	12	0.66	-185.00	3674.00	7460	20231006	-43.63	2940	20230428	43.03	5240	-19.75	20240315	3955	6.32	20240308	7460	-43.63	20231006	2940	43.03	20230428	5.08	N	109610	500	244 억	616555	N	N	N	N
77	20240417	130727	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4185	-20	5	-0.48	1223768200	290262	44.08	4205	4265	4175	5460	2945	4205	4216.12	1.26	-45591	4388	4296	4198	4106	4008	4342	4152	245	1255	500	2770	5	1	48907400	2047	-22.62	1.14	12	0.59	-185.00	3674.00	7460	20231006	-43.90	2940	20230428	42.35	5240	-20.13	20240315	3955	5.82	20240308	7460	-43.90	20231006	2940	42.35	20230428	5.08	N	109610	500	244 억	616555	N	N	N	N
78	20240417	120729	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4185	-20	5	-0.48	1165647475	276389	41.97	4205	4265	4175	5460	2945	4205	4217.46	1.26	-44067	4388	4296	4198	4106	4008	4342	4152	245	1255	500	2770	5	1	48907400	2047	-22.62	1.14	12	0.57	-185.00	3674.00	7460	20231006	-43.90	2940	20230428	42.35	5240	-20.13	20240315	3955	5.82	20240308	7460	-43.90	20231006	2940	42.35	20230428	5.08	N	109610	500	244 억	616555	N	N	N	N
79	20240417	110730	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4185	-20	5	-0.48	1104157260	261700	39.74	4205	4265	4175	5460	2945	4205	4219.22	1.26	-42662	4388	4296	4198	4106	4008	4342	4152	245	1255	500	2770	5	1	48907400	2047	-22.62	1.14	12	0.54	-185.00	3674.00	7460	20231006	-43.90	2940	20230428	42.35	5240	-20.13	20240315	3955	5.82	20240308	7460	-43.90	20231006	2940	42.35	20230428	5.08	N	109610	500	244 억	616555	N	N	N	N
80	20240417	100724	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4250	45	2	1.07	690158505	163294	24.80	4205	4265	4180	5460	2945	4205	4226.61	1.26	-32451	4388	4296	4198	4106	4008	4342	4152	245	1255	500	2770	5	1	48907400	2079	-22.97	1.16	12	0.33	-185.00	3674.00	7460	20231006	-43.03	2940	20230428	44.56	5240	-18.89	20240315	3955	7.46	20240308	7460	-43.03	20231006	2940	44.56	20230428	5.08	N	109610	500	244 억	616555	N	N	N	N
81	20240417	090722	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4190	-15	5	-0.36	94095775	22365	3.40	4205	4240	4190	5460	2945	4205	4207.38	1.26	3922	4388	4296	4198	4106	4008	4342	4152	245	1255	500	2770	5	1	48907400	2049	-22.65	1.14	12	0.05	-185.00	3674.00	7460	20231006	-43.83	2940	20230428	42.52	5240	-20.04	20240315	3955	5.94	20240308	7460	-43.83	20231006	2940	42.52	20230428	5.08	N	109610	500	244 억	616555	N	N	N	N
82	20240416	160725	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4205	-10	5	-0.24	2707534645	648947	53.40	4170	4290	4100	5470	2955	4215	4172.14	1.23	15709	4491	4352	4256	4117	4021	4305	4070	245	1255	500	2780	5	1	48907400	2057	-22.73	1.14	12	1.33	-185.00	3674.00	7460	20231006	-43.63	2940	20230428	43.03	5240	-19.75	20240315	3955	6.32	20240308	7460	-43.63	20231006	2940	43.03	20230428	5.09	N	109610	500	244 억	600647	N	N	N	N
83	20240416	150724	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4210	-5	5	-0.12	2604647880	624464	51.39	4170	4290	4100	5470	2955	4215	4171.01	1.23	21171	4491	4352	4256	4117	4021	4305	4070	245	1255	500	2780	5	1	48907400	2059	-22.76	1.15	12	1.28	-185.00	3674.00	7460	20231006	-43.57	2940	20230428	43.20	5240	-19.66	20240315	3955	6.45	20240308	7460	-43.57	20231006	2940	43.20	20230428	5.09	N	109610	500	244 억	600647	N	N	N	N
84	20240416	140724	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4155	-60	5	-1.42	1850697405	446178	36.72	4170	4215	4100	5470	2955	4215	4147.89	1.23	31810	4491	4352	4256	4117	4021	4305	4070	245	1255	500	2780	5	1	48907400	2032	-22.46	1.13	12	0.91	-185.00	3674.00	7460	20231006	-44.30	2940	20230428	41.33	5240	-20.71	20240315	3955	5.06	20240308	7460	-44.30	20231006	2940	41.33	20230428	5.09	N	109610	500	244 억	600647	N	N	N	N
85	20240416	130723	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4120	-95	5	-2.25	1670523945	402465	33.12	4170	4215	4100	5470	2955	4215	4150.73	1.23	16785	4491	4352	4256	4117	4021	4305	4070	245	1255	500	2780	5	1	48907400	2015	-22.27	1.12	12	0.82	-185.00	3674.00	7460	20231006	-44.77	2940	20230428	40.14	5240	-21.37	20240315	3955	4.17	20240308	7460	-44.77	20231006	2940	40.14	20230428	5.09	N	109610	500	244 억	600647	N	N	N	N
86	20240416	120726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4140	-75	5	-1.78	1229470475	295256	24.30	4170	4215	4125	5470	2955	4215	4164.08	1.23	-9417	4491	4352	4256	4117	4021	4305	4070	245	1255	500	2780	5	1	48907400	2025	-22.38	1.13	12	0.60	-185.00	3674.00	7460	20231006	-44.50	2940	20230428	40.82	5240	-20.99	20240315	3955	4.68	20240308	7460	-44.50	20231006	2940	40.82	20230428	5.09	N	109610	500	244 억	600647	N	N	N	N
87	20240416	110723	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4150	-65	5	-1.54	987353665	236750	19.48	4170	4215	4140	5470	2955	4215	4170.45	1.23	-8377	4491	4352	4256	4117	4021	4305	4070	245	1255	500	2780	5	1	48907400	2030	-22.43	1.13	12	0.48	-185.00	3674.00	7460	20231006	-44.37	2940	20230428	41.16	5240	-20.80	20240315	3955	4.93	20240308	7460	-44.37	20231006	2940	41.16	20230428	5.09	N	109610	500	244 억	600647	N	N	N	N
88	20240416	100716	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4165	-50	5	-1.19	575714945	137736	11.33	4170	4215	4155	5470	2955	4215	4179.84	1.23	5822	4491	4352	4256	4117	4021	4305	4070	245	1255	500	2780	5	1	48907400	2037	-22.51	1.13	12	0.28	-185.00	3674.00	7460	20231006	-44.17	2940	20230428	41.67	5240	-20.52	20240315	3955	5.31	20240308	7460	-44.17	20231006	2940	41.67	20230428	5.09	N	109610	500	244 억	600647	N	N	N	N
89	20240416	090715	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4175	-40	5	-0.95	156665450	37538	3.09	4170	4185	4155	5470	2955	4215	4173.51	1.23	6105	4491	4352	4256	4117	4021	4305	4070	245	1255	500	2780	5	1	48907400	2042	-22.57	1.14	12	0.08	-185.00	3674.00	7460	20231006	-44.03	2940	20230428	42.01	5240	-20.32	20240315	3955	5.56	20240308	7460	-44.03	20231006	2940	42.01	20230428	5.09	N	109610	500	244 억	600647	N	N	N	N
90	20240415	160714	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4215	-195	5	-4.42	5091711125	1199332	175.18	4355	4395	4160	5730	3090	4410	4245.24	1.41	-89740	4616	4512	4461	4357	4306	4487	4332	245	1320	500	2910	5	1	48907400	2061	-22.78	1.15	12	2.45	-185.00	3674.00	7460	20231006	-43.50	2940	20230428	43.37	5240	-19.56	20240315	3955	6.57	20240308	7460	-43.50	20231006	2940	43.37	20230428	5.16	N	109610	500	244 억	689548	N	N	N	N
91	20240415	150718	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4210	-200	5	-4.54	4880600790	1149119	167.85	4355	4395	4160	5730	3090	4410	4247.01	1.41	-83642	4616	4512	4461	4357	4306	4487	4332	245	1320	500	2910	5	1	48907400	2059	-22.76	1.15	12	2.35	-185.00	3674.00	7460	20231006	-43.57	2940	20230428	43.20	5240	-19.66	20240315	3955	6.45	20240308	7460	-43.57	20231006	2940	43.20	20230428	5.16	N	109610	500	244 억	689548	N	N	N	N
92	20240415	140712	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4215	-195	5	-4.42	4626751665	1088839	159.04	4355	4395	4160	5730	3090	4410	4249.00	1.41	-79830	4616	4512	4461	4357	4306	4487	4332	245	1320	500	2910	5	1	48907400	2061	-22.78	1.15	12	2.23	-185.00	3674.00	7460	20231006	-43.50	2940	20230428	43.37	5240	-19.56	20240315	3955	6.57	20240308	7460	-43.50	20231006	2940	43.37	20230428	5.16	N	109610	500	244 억	689548	N	N	N	N
93	20240415	130704	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4200	-210	5	-4.76	4450674730	1046923	152.92	4355	4395	4160	5730	3090	4410	4250.94	1.41	-85953	4616	4512	4461	4357	4306	4487	4332	245	1320	500	2910	5	1	48907400	2054	-22.70	1.14	12	2.14	-185.00	3674.00	7460	20231006	-43.70	2940	20230428	42.86	5240	-19.85	20240315	3955	6.19	20240308	7460	-43.70	20231006	2940	42.86	20230428	5.16	N	109610	500	244 억	689548	N	N	N	N
94	20240415	120716	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4180	-230	5	-5.22	4285538235	1007590	147.18	4355	4395	4160	5730	3090	4410	4252.99	1.41	-81551	4616	4512	4461	4357	4306	4487	4332	245	1320	500	2910	5	1	48907400	2044	-22.59	1.14	12	2.06	-185.00	3674.00	7460	20231006	-43.97	2940	20230428	42.18	5240	-20.23	20240315	3955	5.69	20240308	7460	-43.97	20231006	2940	42.18	20230428	5.16	N	109610	500	244 억	689548	N	N	N	N
95	20240415	110716	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4205	-205	5	-4.65	3767481030	883892	129.11	4355	4395	4180	5730	3090	4410	4262.09	1.41	-58634	4616	4512	4461	4357	4306	4487	4332	245	1320	500	2910	5	1	48907400	2057	-22.73	1.14	12	1.81	-185.00	3674.00	7460	20231006	-43.63	2940	20230428	43.03	5240	-19.75	20240315	3955	6.32	20240308	7460	-43.63	20231006	2940	43.03	20230428	5.16	N	109610	500	244 억	689548	N	N	N	N
96	20240415	100711	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4245	-165	5	-3.74	2810119705	656347	95.87	4355	4395	4225	5730	3090	4410	4281.12	1.41	-47777	4616	4512	4461	4357	4306	4487	4332	245	1320	500	2910	5	1	48907400	2076	-22.95	1.16	12	1.34	-185.00	3674.00	7460	20231006	-43.10	2940	20230428	44.39	5240	-18.99	20240315	3955	7.33	20240308	7460	-43.10	20231006	2940	44.39	20230428	5.16	N	109610	500	244 억	689548	N	N	N	N
97	20240415	090717	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4260	-150	5	-3.40	780494490	180881	26.42	4355	4395	4245	5730	3090	4410	4314.05	1.41	-2576	4616	4512	4461	4357	4306	4487	4332	245	1320	500	2910	5	1	48907400	2083	-23.03	1.16	12	0.37	-185.00	3674.00	7460	20231006	-42.90	2940	20230428	44.90	5240	-18.70	20240315	3955	7.71	20240308	7460	-42.90	20231006	2940	44.90	20230428	5.16	N	109610	500	244 억	689548	N	N	N	N
98	20240412	160711	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4410	-150	5	-3.29	3026739670	674976	125.80	4550	4565	4410	5920	3195	4560	4484.71	1.49	-37702	4706	4632	4526	4452	4346	4580	4400	245	1360	500	3000	5	1	48907400	2157	-23.84	1.20	12	1.38	-185.00	3674.00	7460	20231006	-40.88	2940	20230428	50.00	5240	-15.84	20240315	3955	11.50	20240308	7460	-40.88	20231006	2940	50.00	20230428	5.15	N	109610	500	244 억	727251	N	N	N	N
99	20240412	150714	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4440	-120	5	-2.63	2496802435	555114	103.46	4550	4565	4435	5920	3195	4560	4497.78	1.49	-48576	4706	4632	4526	4452	4346	4580	4400	245	1360	500	3000	5	1	48907400	2171	-24.00	1.21	12	1.14	-185.00	3674.00	7460	20231006	-40.48	2940	20230428	51.02	5240	-15.27	20240315	3955	12.26	20240308	7460	-40.48	20231006	2940	51.02	20230428	5.15	N	109610	500	244 억	727251	N	N	N	N
100	20240412	140711	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4495	-65	5	-1.43	1662710610	368429	68.67	4550	4565	4475	5920	3195	4560	4512.93	1.49	-29661	4706	4632	4526	4452	4346	4580	4400	245	1360	500	3000	5	1	48907400	2198	-24.30	1.22	12	0.75	-185.00	3674.00	7460	20231006	-39.75	2940	20230428	52.89	5240	-14.22	20240315	3955	13.65	20240308	7460	-39.75	20231006	2940	52.89	20230428	5.15	N	109610	500	244 억	727251	N	N	N	N
101	20240412	130703	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4500	-60	5	-1.32	1490273040	330095	61.52	4550	4565	4475	5920	3195	4560	4514.63	1.49	-28184	4706	4632	4526	4452	4346	4580	4400	245	1360	500	3000	5	1	48907400	2201	-24.32	1.22	12	0.67	-185.00	3674.00	7460	20231006	-39.68	2940	20230428	53.06	5240	-14.12	20240315	3955	13.78	20240308	7460	-39.68	20231006	2940	53.06	20230428	5.15	N	109610	500	244 억	727251	N	N	N	N
102	20240412	120710	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4525	-35	5	-0.77	1169682725	258933	48.26	4550	4565	4475	5920	3195	4560	4517.25	1.49	-6078	4706	4632	4526	4452	4346	4580	4400	245	1360	500	3000	5	1	48907400	2213	-24.46	1.23	12	0.53	-185.00	3674.00	7460	20231006	-39.34	2940	20230428	53.91	5240	-13.65	20240315	3955	14.41	20240308	7460	-39.34	20231006	2940	53.91	20230428	5.15	N	109610	500	244 억	727251	N	N	N	N
103	20240412	110708	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4565	5	2	0.11	828788590	183546	34.21	4550	4565	4475	5920	3195	4560	4515.33	1.49	-4644	4706	4632	4526	4452	4346	4580	4400	245	1360	500	3000	5	1	48907400	2233	-24.68	1.24	12	0.38	-185.00	3674.00	7460	20231006	-38.81	2940	20230428	55.27	5240	-12.88	20240315	3955	15.42	20240308	7460	-38.81	20231006	2940	55.27	20230428	5.15	N	109610	500	244 억	727251	N	N	N	N
104	20240412	100708	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4515	-45	5	-0.99	588846645	130628	24.35	4550	4550	4475	5920	3195	4560	4507.66	1.49	-13704	4706	4632	4526	4452	4346	4580	4400	245	1360	500	3000	5	1	48907400	2208	-24.41	1.23	12	0.27	-185.00	3674.00	7460	20231006	-39.48	2940	20230428	53.57	5240	-13.84	20240315	3955	14.16	20240308	7460	-39.48	20231006	2940	53.57	20230428	5.15	N	109610	500	244 억	727251	N	N	N	N
105	20240412	090708	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4515	-45	5	-0.99	157028535	34699	6.47	4550	4550	4510	5920	3195	4560	4525.06	1.49	-5988	4706	4632	4526	4452	4346	4580	4400	245	1360	500	3000	5	1	48907400	2208	-24.41	1.23	12	0.07	-185.00	3674.00	7460	20231006	-39.48	2940	20230428	53.57	5240	-13.84	20240315	3955	14.16	20240308	7460	-39.48	20231006	2940	53.57	20230428	5.15	N	109610	500	244 억	727251	N	N	N	N
106	20240411	160703	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4560	-50	5	-1.08	2349451315	520998	48.06	4570	4600	4420	5990	3230	4610	4509.25	1.36	61636	4866	4737	4646	4517	4426	4692	4472	245	1380	500	3040	5	1	48907400	2230	-24.65	1.24	12	1.07	-185.00	3674.00	7460	20231006	-38.87	2940	20230428	55.10	5240	-12.98	20240315	3955	15.30	20240308	7460	-38.87	20231006	2940	55.10	20230428	5.21	N	109610	500	244 억	665618	N	N	N	N
107	20240411	150710	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4540	-70	5	-1.52	2189764860	485900	44.82	4570	4600	4420	5990	3230	4610	4506.60	1.36	52148	4866	4737	4646	4517	4426	4692	4472	245	1380	500	3040	5	1	48907400	2220	-24.54	1.24	12	0.99	-185.00	3674.00	7460	20231006	-39.14	2940	20230428	54.42	5240	-13.36	20240315	3955	14.79	20240308	7460	-39.14	20231006	2940	54.42	20230428	5.21	N	109610	500	244 억	665618	N	N	N	N
108	20240411	140706	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4530	-80	5	-1.74	2029518960	450612	41.57	4570	4600	4420	5990	3230	4610	4503.90	1.36	50408	4866	4737	4646	4517	4426	4692	4472	245	1380	500	3040	5	1	48907400	2216	-24.49	1.23	12	0.92	-185.00	3674.00	7460	20231006	-39.28	2940	20230428	54.08	5240	-13.55	20240315	3955	14.54	20240308	7460	-39.28	20231006	2940	54.08	20230428	5.21	N	109610	500	244 억	665618	N	N	N	N
109	20240411	130658	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4535	-75	5	-1.63	1925837820	427762	39.46	4570	4600	4420	5990	3230	4610	4502.11	1.36	46212	4866	4737	4646	4517	4426	4692	4472	245	1380	500	3040	5	1	48907400	2218	-24.51	1.23	12	0.87	-185.00	3674.00	7460	20231006	-39.21	2940	20230428	54.25	5240	-13.45	20240315	3955	14.66	20240308	7460	-39.21	20231006	2940	54.25	20230428	5.21	N	109610	500	244 억	665618	N	N	N	N
110	20240411	120708	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4540	-70	5	-1.52	1819195500	404238	37.29	4570	4600	4420	5990	3230	4610	4500.29	1.36	44465	4866	4737	4646	4517	4426	4692	4472	245	1380	500	3040	5	1	48907400	2220	-24.54	1.24	12	0.83	-185.00	3674.00	7460	20231006	-39.14	2940	20230428	54.42	5240	-13.36	20240315	3955	14.79	20240308	7460	-39.14	20231006	2940	54.42	20230428	5.21	N	109610	500	244 억	665618	N	N	N	N
111	20240411	110701	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4520	-90	5	-1.95	1679810140	373416	34.45	4570	4600	4420	5990	3230	4610	4498.47	1.36	37343	4866	4737	4646	4517	4426	4692	4472	245	1380	500	3040	5	1	48907400	2211	-24.43	1.23	12	0.76	-185.00	3674.00	7460	20231006	-39.41	2940	20230428	53.74	5240	-13.74	20240315	3955	14.29	20240308	7460	-39.41	20231006	2940	53.74	20230428	5.21	N	109610	500	244 억	665618	N	N	N	N
112	20240411	100708	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4515	-95	5	-2.06	1521273020	338350	31.21	4570	4600	4420	5990	3230	4610	4496.13	1.36	30276	4866	4737	4646	4517	4426	4692	4472	245	1380	500	3040	5	1	48907400	2208	-24.41	1.23	12	0.69	-185.00	3674.00	7460	20231006	-39.48	2940	20230428	53.57	5240	-13.84	20240315	3955	14.16	20240308	7460	-39.48	20231006	2940	53.57	20230428	5.21	N	109610	500	244 억	665618	N	N	N	N
113	20240411	090705	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4515	-95	5	-2.06	323080570	71035	6.55	4570	4600	4510	5990	3230	4610	4548.12	1.36	-854	4866	4737	4646	4517	4426	4692	4472	245	1380	500	3040	5	1	48907400	2208	-24.41	1.23	12	0.15	-185.00	3674.00	7460	20231006	-39.48	2940	20230428	53.57	5240	-13.84	20240315	3955	14.16	20240308	7460	-39.48	20231006	2940	53.57	20230428	5.21	N	109610	500	244 억	665618	N	N	N	N
114	20240409	160653	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4610	-135	5	-2.85	4951266590	1067967	92.71	4710	4775	4555	6160	3325	4745	4636.34	1.74	-186426	4841	4792	4696	4647	4551	4817	4672	245	1415	500	3130	5	1	48907400	2255	-24.92	1.25	12	2.18	-185.00	3674.00	7460	20231006	-38.20	2940	20230428	56.80	5240	-12.02	20240315	3955	16.56	20240308	7460	-38.20	20231006	2940	56.80	20230428	5.32	N	109610	500	244 억	850983	N	N	N	N
115	20240409	150659	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4620	-125	5	-2.63	4759828775	1026457	89.10	4710	4775	4555	6160	3325	4745	4637.07	1.74	-186696	4841	4792	4696	4647	4551	4817	4672	245	1415	500	3130	5	1	48907400	2260	-24.97	1.26	12	2.10	-185.00	3674.00	7460	20231006	-38.07	2940	20230428	57.14	5240	-11.83	20240315	3955	16.81	20240308	7460	-38.07	20231006	2940	57.14	20230428	5.32	N	109610	500	244 억	850983	N	N	N	N
116	20240409	140703	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4610	-135	5	-2.85	4382400855	944805	82.02	4710	4775	4555	6160	3325	4745	4638.34	1.74	-173653	4841	4792	4696	4647	4551	4817	4672	245	1415	500	3130	5	1	48907400	2255	-24.92	1.25	12	1.93	-185.00	3674.00	7460	20231006	-38.20	2940	20230428	56.80	5240	-12.02	20240315	3955	16.56	20240308	7460	-38.20	20231006	2940	56.80	20230428	5.32	N	109610	500	244 억	850983	N	N	N	N
117	20240409	130656	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4610	-135	5	-2.85	4084302360	880136	76.40	4710	4775	4555	6160	3325	4745	4640.45	1.74	-152458	4841	4792	4696	4647	4551	4817	4672	245	1415	500	3130	5	1	48907400	2255	-24.92	1.25	12	1.80	-185.00	3674.00	7460	20231006	-38.20	2940	20230428	56.80	5240	-12.02	20240315	3955	16.56	20240308	7460	-38.20	20231006	2940	56.80	20230428	5.32	N	109610	500	244 억	850983	N	N	N	N
118	20240409	120658	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4625	-120	5	-2.53	3804717245	819654	71.15	4710	4775	4555	6160	3325	4745	4641.77	1.74	-144395	4841	4792	4696	4647	4551	4817	4672	245	1415	500	3130	5	1	48907400	2262	-25.00	1.26	12	1.68	-185.00	3674.00	7460	20231006	-38.00	2940	20230428	57.31	5240	-11.74	20240315	3955	16.94	20240308	7460	-38.00	20231006	2940	57.31	20230428	5.32	N	109610	500	244 억	850983	N	N	N	N
119	20240409	110658	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4610	-135	5	-2.85	3413913855	734822	63.79	4710	4775	4555	6160	3325	4745	4645.81	1.74	-131394	4841	4792	4696	4647	4551	4817	4672	245	1415	500	3130	5	1	48907400	2255	-24.92	1.25	12	1.50	-185.00	3674.00	7460	20231006	-38.20	2940	20230428	56.80	5240	-12.02	20240315	3955	16.56	20240308	7460	-38.20	20231006	2940	56.80	20230428	5.32	N	109610	500	244 억	850983	N	N	N	N
120	20240409	100653	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4635	-110	5	-2.32	2354370275	504318	43.78	4710	4775	4615	6160	3325	4745	4668.32	1.74	-75647	4841	4792	4696	4647	4551	4817	4672	245	1415	500	3130	5	1	48907400	2267	-25.05	1.26	12	1.03	-185.00	3674.00	7460	20231006	-37.87	2940	20230428	57.65	5240	-11.55	20240315	3955	17.19	20240308	7460	-37.87	20231006	2940	57.65	20230428	5.32	N	109610	500	244 억	850983	N	N	N	N
121	20240409	090705	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4680	-65	5	-1.37	643933650	136718	11.87	4710	4775	4665	6160	3325	4745	4709.76	1.74	2283	4841	4792	4696	4647	4551	4817	4672	245	1415	500	3130	5	1	48907400	2289	-25.30	1.27	12	0.28	-185.00	3674.00	7460	20231006	-37.27	2940	20230428	59.18	5240	-10.69	20240315	3955	18.33	20240308	7460	-37.27	20231006	2940	59.18	20230428	5.32	N	109610	500	244 억	850983	N	N	N	N
122	20240408	160651	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4745	-10	5	-0.21	5230565495	1121830	54.40	4655	4745	4600	6180	3330	4755	4662.17	1.74	-19	4985	4870	4665	4550	4345	4927	4607	245	1425	500	3130	5	1	48907400	2321	-25.65	1.29	12	2.29	-185.00	3674.00	7460	20231006	-36.39	2940	20230428	61.39	5240	-9.45	20240315	3955	19.97	20240308	7460	-36.39	20231006	2940	61.39	20230428	5.28	N	109610	500	244 억	851888	N	N	N	N
123	20240408	150656	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4710	-45	5	-0.95	4865020025	1044477	50.65	4655	4745	4600	6180	3330	4755	4657.58	1.74	3969	4985	4870	4665	4550	4345	4927	4607	245	1425	500	3130	5	1	48907400	2304	-25.46	1.28	12	2.14	-185.00	3674.00	7460	20231006	-36.86	2940	20230428	60.20	5240	-10.11	20240315	3955	19.09	20240308	7460	-36.86	20231006	2940	60.20	20230428	5.28	N	109610	500	244 억	851888	N	N	N	N
124	20240408	140658	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4670	-85	5	-1.79	3910038595	841670	40.81	4655	4700	4600	6180	3330	4755	4645.19	1.74	8475	4985	4870	4665	4550	4345	4927	4607	245	1425	500	3130	5	1	48907400	2284	-25.24	1.27	12	1.72	-185.00	3674.00	7460	20231006	-37.40	2940	20230428	58.84	5240	-10.88	20240315	3955	18.08	20240308	7460	-37.40	20231006	2940	58.84	20230428	5.28	N	109610	500	244 억	851888	N	N	N	N
125	20240408	130654	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4650	-105	5	-2.21	3591410565	773149	37.49	4655	4700	4600	6180	3330	4755	4644.75	1.74	6743	4985	4870	4665	4550	4345	4927	4607	245	1425	500	3130	5	1	48907400	2274	-25.14	1.27	12	1.58	-185.00	3674.00	7460	20231006	-37.67	2940	20230428	58.16	5240	-11.26	20240315	3955	17.57	20240308	7460	-37.67	20231006	2940	58.16	20230428	5.28	N	109610	500	244 억	851888	N	N	N	N
126	20240408	120657	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4615	-140	5	-2.94	3345760585	720258	34.92	4655	4700	4600	6180	3330	4755	4644.78	1.74	3524	4985	4870	4665	4550	4345	4927	4607	245	1425	500	3130	5	1	48907400	2257	-24.95	1.26	12	1.47	-185.00	3674.00	7460	20231006	-38.14	2940	20230428	56.97	5240	-11.93	20240315	3955	16.69	20240308	7460	-38.14	20231006	2940	56.97	20230428	5.28	N	109610	500	244 억	851888	N	N	N	N
127	20240408	110659	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4620	-135	5	-2.84	2735763170	588256	28.52	4655	4700	4605	6180	3330	4755	4650.11	1.74	6876	4985	4870	4665	4550	4345	4927	4607	245	1425	500	3130	5	1	48907400	2260	-24.97	1.26	12	1.20	-185.00	3674.00	7460	20231006	-38.07	2940	20230428	57.14	5240	-11.83	20240315	3955	16.81	20240308	7460	-38.07	20231006	2940	57.14	20230428	5.28	N	109610	500	244 억	851888	N	N	N	N
128	20240408	100650	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4640	-115	5	-2.42	2251072950	483682	23.45	4655	4700	4605	6180	3330	4755	4653.42	1.74	23671	4985	4870	4665	4550	4345	4927	4607	245	1425	500	3130	5	1	48907400	2269	-25.08	1.26	12	0.99	-185.00	3674.00	7460	20231006	-37.80	2940	20230428	57.82	5240	-11.45	20240315	3955	17.32	20240308	7460	-37.80	20231006	2940	57.82	20230428	5.28	N	109610	500	244 억	851888	N	N	N	N
129	20240408	090659	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4655	-100	5	-2.10	707237035	151814	7.36	4655	4695	4605	6180	3330	4755	4656.67	1.74	-4740	4985	4870	4665	4550	4345	4927	4607	245	1425	500	3130	5	1	48907400	2277	-25.16	1.27	12	0.31	-185.00	3674.00	7460	20231006	-37.60	2940	20230428	58.33	5240	-11.16	20240315	3955	17.70	20240308	7460	-37.60	20231006	2940	58.33	20230428	5.28	N	109610	500	244 억	851888	N	N	N	N
130	20240405	160657	57	100.00	KOSDAQ	금속	N	N	N	N		N	4755	170	2	3.71	9280402815	1982543	183.33	4565	4780	4460	5960	3210	4585	4680.92	1.47	133737	4695	4640	4595	4540	4495	4617	4517	245	1375	500	3020	5	1	48907400	2326	-25.70	1.29	12	4.05	-185.00	3674.00	7460	20231006	-36.26	2940	20230428	61.73	5240	-9.26	20240315	3955	20.23	20240308	7460	-36.26	20231006	2940	61.73	20230428	5.41	N	109610	500	244 억	718253	N	N	N	N
131	20240405	150652	57	100.00	KOSDAQ	금속	N	N	N	N		N	4775	190	2	4.14	8238298710	1763759	163.10	4565	4780	4460	5960	3210	4585	4670.98	1.47	140284	4695	4640	4595	4540	4495	4617	4517	245	1375	500	3020	5	1	48907400	2335	-25.81	1.30	12	3.61	-185.00	3674.00	7460	20231006	-35.99	2940	20230428	62.41	5240	-8.87	20240315	3955	20.73	20240308	7460	-35.99	20231006	2940	62.41	20230428	5.41	N	109610	500	244 억	718253	N	N	N	N
132	20240405	140652	57	100.00	KOSDAQ	금속	N	N	N	N		N	4685	100	2	2.18	5020000565	1083522	100.20	4565	4710	4460	5960	3210	4585	4633.14	1.47	120545	4695	4640	4595	4540	4495	4617	4517	245	1375	500	3020	5	1	48907400	2291	-25.32	1.28	12	2.22	-185.00	3674.00	7460	20231006	-37.20	2940	20230428	59.35	5240	-10.59	20240315	3955	18.46	20240308	7460	-37.20	20231006	2940	59.35	20230428	5.41	N	109610	500	244 억	718253	N	N	N	N
133	20240405	130651	57	100.00	KOSDAQ	금속	N	N	N	N		N	4640	55	2	1.20	4160042275	899879	83.21	4565	4710	4460	5960	3210	4585	4622.98	1.47	104493	4695	4640	4595	4540	4495	4617	4517	245	1375	500	3020	5	1	48907400	2269	-25.08	1.26	12	1.84	-185.00	3674.00	7460	20231006	-37.80	2940	20230428	57.82	5240	-11.45	20240315	3955	17.32	20240308	7460	-37.80	20231006	2940	57.82	20230428	5.41	N	109610	500	244 억	718253	N	N	N	N
134	20240405	120652	57	100.00	KOSDAQ	금속	N	N	N	N		N	4630	45	2	0.98	3719181735	805062	74.45	4565	4710	4460	5960	3210	4585	4619.84	1.47	86867	4695	4640	4595	4540	4495	4617	4517	245	1375	500	3020	5	1	48907400	2264	-25.03	1.26	12	1.65	-185.00	3674.00	7460	20231006	-37.94	2940	20230428	57.48	5240	-11.64	20240315	3955	17.07	20240308	7460	-37.94	20231006	2940	57.48	20230428	5.41	N	109610	500	244 억	718253	N	N	N	N
135	20240405	110656	57	100.00	KOSDAQ	금속	N	N	N	N		N	4625	40	2	0.87	3463012705	749639	69.32	4565	4710	4460	5960	3210	4585	4619.67	1.47	75611	4695	4640	4595	4540	4495	4617	4517	245	1375	500	3020	5	1	48907400	2262	-25.00	1.26	12	1.53	-185.00	3674.00	7460	20231006	-38.00	2940	20230428	57.31	5240	-11.74	20240315	3955	16.94	20240308	7460	-38.00	20231006	2940	57.31	20230428	5.41	N	109610	500	244 억	718253	N	N	N	N
136	20240405	100559	57	100.00	KOSDAQ	금속	N	N	N	N		N	4665	80	2	1.74	2572553640	557891	51.59	4565	4710	4460	5960	3210	4585	4611.31	1.47	49964	4695	4640	4595	4540	4495	4617	4517	245	1375	500	3020	5	1	48907400	2282	-25.22	1.27	12	1.14	-185.00	3674.00	7460	20231006	-37.47	2940	20230428	58.67	5240	-10.97	20240315	3955	17.95	20240308	7460	-37.47	20231006	2940	58.67	20230428	5.41	N	109610	500	244 억	718253	N	N	N	N
137	20240405	090644	57	100.00	KOSDAQ	금속	N	N	N	N		N	4530	-55	5	-1.20	603084545	133834	12.38	4565	4565	4460	5960	3210	4585	4504.92	1.47	-26149	4695	4640	4595	4540	4495	4617	4517	245	1375	500	3020	5	1	48907400	2216	-24.49	1.23	12	0.27	-185.00	3674.00	7460	20231006	-39.28	2940	20230428	54.08	5240	-13.55	20240315	3955	14.54	20240308	7460	-39.28	20231006	2940	54.08	20230428	5.41	N	109610	500	244 억	718253	N	N	N	N
138	20240404	160644	57	100.00	KOSDAQ	금속	N	N	N	N		N	4585	-5	5	-0.11	4926795075	1070896	27.35	4605	4650	4550	5960	3215	4590	4600.65	1.62	-72777	4896	4742	4591	4437	4286	4820	4515	245	1370	500	3020	5	1	48907400	2242	-24.78	1.25	12	2.19	-185.00	3674.00	7460	20231006	-38.54	2940	20230428	55.95	5240	-12.50	20240315	3955	15.93	20240308	7460	-38.54	20231006	2940	55.95	20230428	5.48	N	109610	500	244 억	790839	N	N	N	N
139	20240404	150641	57	100.00	KOSDAQ	금속	N	N	N	N		N	4595	5	2	0.11	4499648800	977347	24.96	4605	4650	4560	5960	3215	4590	4603.95	1.62	-42001	4896	4742	4591	4437	4286	4820	4515	245	1370	500	3020	5	1	48907400	2247	-24.84	1.25	12	2.00	-185.00	3674.00	7460	20231006	-38.40	2940	20230428	56.29	5240	-12.31	20240315	3955	16.18	20240308	7460	-38.40	20231006	2940	56.29	20230428	5.48	N	109610	500	244 억	790839	N	N	N	N
140	20240404	140644	57	100.00	KOSDAQ	금속	N	N	N	N		N	4615	25	2	0.54	3931521220	853626	21.80	4605	4650	4560	5960	3215	4590	4605.68	1.62	-15796	4896	4742	4591	4437	4286	4820	4515	245	1370	500	3020	5	1	48907400	2257	-24.95	1.26	12	1.75	-185.00	3674.00	7460	20231006	-38.14	2940	20230428	56.97	5240	-11.93	20240315	3955	16.69	20240308	7460	-38.14	20231006	2940	56.97	20230428	5.48	N	109610	500	244 억	790839	N	N	N	N
141	20240404	130637	57	100.00	KOSDAQ	금속	N	N	N	N		N	4585	-5	5	-0.11	3109161180	674927	17.24	4605	4650	4570	5960	3215	4590	4606.68	1.62	-26477	4896	4742	4591	4437	4286	4820	4515	245	1370	500	3020	5	1	48907400	2242	-24.78	1.25	12	1.38	-185.00	3674.00	7460	20231006	-38.54	2940	20230428	55.95	5240	-12.50	20240315	3955	15.93	20240308	7460	-38.54	20231006	2940	55.95	20230428	5.48	N	109610	500	244 억	790839	N	N	N	N
142	20240404	120641	57	100.00	KOSDAQ	금속	N	N	N	N		N	4605	15	2	0.33	2735853935	593842	15.17	4605	4650	4570	5960	3215	4590	4607.06	1.62	-10671	4896	4742	4591	4437	4286	4820	4515	245	1370	500	3020	5	1	48907400	2252	-24.89	1.25	12	1.21	-185.00	3674.00	7460	20231006	-38.27	2940	20230428	56.63	5240	-12.12	20240315	3955	16.43	20240308	7460	-38.27	20231006	2940	56.63	20230428	5.48	N	109610	500	244 억	790839	N	N	N	N
143	20240404	110643	57	100.00	KOSDAQ	금속	N	N	N	N		N	4635	45	2	0.98	2271839935	493321	12.60	4605	4650	4570	5960	3215	4590	4605.21	1.62	17016	4896	4742	4591	4437	4286	4820	4515	245	1370	500	3020	5	1	48907400	2267	-25.05	1.26	12	1.01	-185.00	3674.00	7460	20231006	-37.87	2940	20230428	57.65	5240	-11.55	20240315	3955	17.19	20240308	7460	-37.87	20231006	2940	57.65	20230428	5.48	N	109610	500	244 억	790839	N	N	N	N
144	20240404	100642	57	100.00	KOSDAQ	금속	N	N	N	N		N	4595	5	2	0.11	1546935900	336290	8.59	4605	4630	4570	5960	3215	4590	4600.02	1.62	-1121	4896	4742	4591	4437	4286	4820	4515	245	1370	500	3020	5	1	48907400	2247	-24.84	1.25	12	0.69	-185.00	3674.00	7460	20231006	-38.40	2940	20230428	56.29	5240	-12.31	20240315	3955	16.18	20240308	7460	-38.40	20231006	2940	56.29	20230428	5.48	N	109610	500	244 억	790839	N	N	N	N
145	20240404	090642	57	100.00	KOSDAQ	금속	N	N	N	N		N	4625	35	2	0.76	520863665	113153	2.89	4605	4625	4585	5960	3215	4590	4603.25	1.62	-21830	4896	4742	4591	4437	4286	4820	4515	245	1370	500	3020	5	1	48907400	2262	-25.00	1.26	12	0.23	-185.00	3674.00	7460	20231006	-38.00	2940	20230428	57.31	5240	-11.74	20240315	3955	16.94	20240308	7460	-38.00	20231006	2940	57.31	20230428	5.48	N	109610	500	244 억	790839	N	N	N	N
146	20240403	160642	57	100.00	KOSDAQ	금속	N	N	N	N		N	4590	150	2	3.38	17917844795	3866552	661.14	4480	4745	4440	5770	3110	4440	4634.17	1.33	143148	4593	4516	4478	4401	4363	4497	4382	245	1330	500	2930	5	1	48907400	2245	-24.81	1.25	12	7.91	-185.00	3674.00	7460	20231006	-38.47	2940	20230428	56.12	5240	-12.40	20240315	3955	16.06	20240308	7460	-38.47	20231006	2940	56.12	20230428	5.58	N	109610	500	244 억	648030	N	N	N	N
147	20240403	150640	57	100.00	KOSDAQ	금속	N	N	N	N		N	4620	180	2	4.05	17353348625	3743925	640.18	4480	4745	4440	5770	3110	4440	4635.07	1.33	153282	4593	4516	4478	4401	4363	4497	4382	245	1330	500	2930	5	1	48907400	2260	-24.97	1.26	12	7.66	-185.00	3674.00	7460	20231006	-38.07	2940	20230428	57.14	5240	-11.83	20240315	3955	16.81	20240308	7460	-38.07	20231006	2940	57.14	20230428	5.58	N	109610	500	244 억	648030	N	N	N	N
148	20240403	140636	57	100.00	KOSDAQ	금속	N	N	N	N		N	4620	180	2	4.05	16571590485	3574649	611.23	4480	4745	4440	5770	3110	4440	4635.87	1.33	129845	4593	4516	4478	4401	4363	4497	4382	245	1330	500	2930	5	1	48907400	2260	-24.97	1.26	12	7.31	-185.00	3674.00	7460	20231006	-38.07	2940	20230428	57.14	5240	-11.83	20240315	3955	16.81	20240308	7460	-38.07	20231006	2940	57.14	20230428	5.58	N	109610	500	244 억	648030	N	N	N	N
149	20240403	130635	57	100.00	KOSDAQ	금속	N	N	N	N		N	4630	190	2	4.28	15985697720	3448218	589.61	4480	4745	4440	5770	3110	4440	4635.93	1.33	130374	4593	4516	4478	4401	4363	4497	4382	245	1330	500	2930	5	1	48907400	2264	-25.03	1.26	12	7.05	-185.00	3674.00	7460	20231006	-37.94	2940	20230428	57.48	5240	-11.64	20240315	3955	17.07	20240308	7460	-37.94	20231006	2940	57.48	20230428	5.58	N	109610	500	244 억	648030	N	N	N	N
150	20240403	120634	57	100.00	KOSDAQ	금속	N	N	N	N		N	4645	205	2	4.62	15432084570	3328650	569.17	4480	4745	4440	5770	3110	4440	4636.14	1.33	115839	4593	4516	4478	4401	4363	4497	4382	245	1330	500	2930	5	1	48907400	2272	-25.11	1.26	12	6.81	-185.00	3674.00	7460	20231006	-37.73	2940	20230428	57.99	5240	-11.35	20240315	3955	17.45	20240308	7460	-37.73	20231006	2940	57.99	20230428	5.58	N	109610	500	244 억	648030	N	N	N	N
151	20240403	110637	57	100.00	KOSDAQ	금속	N	N	N	N		N	4600	160	2	3.60	14592320170	3146823	538.08	4480	4745	4440	5770	3110	4440	4637.16	1.33	84133	4593	4516	4478	4401	4363	4497	4382	245	1330	500	2930	5	1	48907400	2250	-24.86	1.25	12	6.43	-185.00	3674.00	7460	20231006	-38.34	2940	20230428	56.46	5240	-12.21	20240315	3955	16.31	20240308	7460	-38.34	20231006	2940	56.46	20230428	5.58	N	109610	500	244 억	648030	N	N	N	N
152	20240403	100637	57	100.00	KOSDAQ	금속	N	N	N	N		N	4610	170	2	3.83	11775156120	2540257	434.36	4480	4745	4440	5770	3110	4440	4635.42	1.33	52473	4593	4516	4478	4401	4363	4497	4382	245	1330	500	2930	5	1	48907400	2255	-24.92	1.25	12	5.19	-185.00	3674.00	7460	20231006	-38.20	2940	20230428	56.80	5240	-12.02	20240315	3955	16.56	20240308	7460	-38.20	20231006	2940	56.80	20230428	5.58	N	109610	500	244 억	648030	N	N	N	N
153	20240403	090637	57	100.00	KOSDAQ	금속	N	N	N	N		N	4600	160	2	3.60	1716115460	375859	64.27	4480	4640	4440	5770	3110	4440	4565.85	1.33	56134	4593	4516	4478	4401	4363	4497	4382	245	1330	500	2930	5	1	48907400	2250	-24.86	1.25	12	0.77	-185.00	3674.00	7460	20231006	-38.34	2940	20230428	56.46	5240	-12.21	20240315	3955	16.31	20240308	7460	-38.34	20231006	2940	56.46	20230428	5.58	N	109610	500	244 억	648030	N	N	N	N
154	20240402	160626	57	100.00	KOSDAQ	금속	N	N	N	N		N	4440	-130	5	-2.84	2600095560	580166	52.29	4535	4555	4440	5940	3200	4570	4481.78	1.49	-82166	4726	4647	4571	4492	4416	4687	4532	245	1370	500	3010	5	1	48907400	2171	-24.00	1.21	12	1.19	-185.00	3674.00	7460	20231006	-40.48	2940	20230428	51.02	5240	-15.27	20240315	3955	12.26	20240308	7460	-40.48	20231006	2940	51.02	20230428	5.66	N	109610	500	244 억	730045	N	N	N	N
155	20240402	150634	57	100.00	KOSDAQ	금속	N	N	N	N		N	4455	-115	5	-2.52	2348445935	523550	47.18	4535	4555	4445	5940	3200	4570	4485.60	1.49	-80164	4726	4647	4571	4492	4416	4687	4532	245	1370	500	3010	5	1	48907400	2179	-24.08	1.21	12	1.07	-185.00	3674.00	7460	20231006	-40.28	2940	20230428	51.53	5240	-14.98	20240315	3955	12.64	20240308	7460	-40.28	20231006	2940	51.53	20230428	5.66	N	109610	500	244 억	730045	N	N	N	N
156	20240402	140636	57	100.00	KOSDAQ	금속	N	N	N	N		N	4455	-115	5	-2.52	1947066235	433394	39.06	4535	4555	4455	5940	3200	4570	4492.58	1.49	-57601	4726	4647	4571	4492	4416	4687	4532	245	1370	500	3010	5	1	48907400	2179	-24.08	1.21	12	0.89	-185.00	3674.00	7460	20231006	-40.28	2940	20230428	51.53	5240	-14.98	20240315	3955	12.64	20240308	7460	-40.28	20231006	2940	51.53	20230428	5.66	N	109610	500	244 억	730045	N	N	N	N
157	20240402	130626	57	100.00	KOSDAQ	금속	N	N	N	N		N	4465	-105	5	-2.30	1720316835	382578	34.48	4535	4555	4460	5940	3200	4570	4496.62	1.49	-50808	4726	4647	4571	4492	4416	4687	4532	245	1370	500	3010	5	1	48907400	2184	-24.14	1.22	12	0.78	-185.00	3674.00	7460	20231006	-40.15	2940	20230428	51.87	5240	-14.79	20240315	3955	12.90	20240308	7460	-40.15	20231006	2940	51.87	20230428	5.66	N	109610	500	244 억	730045	N	N	N	N
158	20240402	120623	57	100.00	KOSDAQ	금속	N	N	N	N		N	4475	-95	5	-2.08	1390804225	308830	27.83	4535	4555	4475	5940	3200	4570	4503.44	1.49	-34050	4726	4647	4571	4492	4416	4687	4532	245	1370	500	3010	5	1	48907400	2189	-24.19	1.22	12	0.63	-185.00	3674.00	7460	20231006	-40.01	2940	20230428	52.21	5240	-14.60	20240315	3955	13.15	20240308	7460	-40.01	20231006	2940	52.21	20230428	5.66	N	109610	500	244 억	730045	N	N	N	N
159	20240402	110628	57	100.00	KOSDAQ	금속	N	N	N	N		N	4490	-80	5	-1.75	1156550985	256570	23.12	4535	4555	4480	5940	3200	4570	4507.71	1.49	-26943	4726	4647	4571	4492	4416	4687	4532	245	1370	500	3010	5	1	48907400	2196	-24.27	1.22	12	0.52	-185.00	3674.00	7460	20231006	-39.81	2940	20230428	52.72	5240	-14.31	20240315	3955	13.53	20240308	7460	-39.81	20231006	2940	52.72	20230428	5.66	N	109610	500	244 억	730045	N	N	N	N
160	20240402	100629	57	100.00	KOSDAQ	금속	N	N	N	N		N	4510	-60	5	-1.31	833127530	184711	16.65	4535	4555	4485	5940	3200	4570	4510.40	1.49	-28569	4726	4647	4571	4492	4416	4687	4532	245	1370	500	3010	5	1	48907400	2206	-24.38	1.23	12	0.38	-185.00	3674.00	7460	20231006	-39.54	2940	20230428	53.40	5240	-13.93	20240315	3955	14.03	20240308	7460	-39.54	20231006	2940	53.40	20230428	5.66	N	109610	500	244 억	730045	N	N	N	N
161	20240402	090628	57	100.00	KOSDAQ	금속	N	N	N	N		N	4525	-45	5	-0.98	142297160	31361	2.83	4535	4555	4525	5940	3200	4570	4537.28	1.49	84	4726	4647	4571	4492	4416	4687	4532	245	1370	500	3010	5	1	48907400	2213	-24.46	1.23	12	0.06	-185.00	3674.00	7460	20231006	-39.34	2940	20230428	53.91	5240	-13.65	20240315	3955	14.41	20240308	7460	-39.34	20231006	2940	53.91	20230428	5.66	N	109610	500	244 억	730045	N	N	N	N
162	20240401	160625	57	100.00	KOSDAQ	금속	N	N	N	N		N	4570	125	2	2.81	4959815065	1090589	141.57	4535	4650	4495	5770	3115	4445	4547.84	1.66	-84056	4635	4540	4480	4385	4325	4587	4432	245	1325	500	2930	5	1	48907400	2235	-24.70	1.24	12	2.23	-185.00	3674.00	7460	20231006	-38.74	2940	20230428	55.44	5240	-12.79	20240315	3955	15.55	20240308	7460	-38.74	20231006	2940	55.44	20230428	5.77	N	109610	500	244 억	814101	N	N	N	N
163	20240401	150628	57	100.00	KOSDAQ	금속	N	N	N	N		N	4555	110	2	2.47	4713912220	1036652	134.57	4535	4650	4495	5770	3115	4445	4547.28	1.66	-94030	4635	4540	4480	4385	4325	4587	4432	245	1325	500	2930	5	1	48907400	2228	-24.62	1.24	12	2.12	-185.00	3674.00	7460	20231006	-38.94	2940	20230428	54.93	5240	-13.07	20240315	3955	15.17	20240308	7460	-38.94	20231006	2940	54.93	20230428	5.77	N	109610	500	244 억	814101	N	N	N	N
164	20240401	140623	57	100.00	KOSDAQ	금속	N	N	N	N		N	4530	85	2	1.91	4074615090	896159	116.33	4535	4650	4495	5770	3115	4445	4546.79	1.66	-172747	4635	4540	4480	4385	4325	4587	4432	245	1325	500	2930	5	1	48907400	2216	-24.49	1.23	12	1.83	-185.00	3674.00	7460	20231006	-39.28	2940	20230428	54.08	5240	-13.55	20240315	3955	14.54	20240308	7460	-39.28	20231006	2940	54.08	20230428	5.77	N	109610	500	244 억	814101	N	N	N	N
165	20240401	130621	57	100.00	KOSDAQ	금속	N	N	N	N		N	4530	85	2	1.91	3831112545	842411	109.36	4535	4650	4495	5770	3115	4445	4547.83	1.66	-179710	4635	4540	4480	4385	4325	4587	4432	245	1325	500	2930	5	1	48907400	2216	-24.49	1.23	12	1.72	-185.00	3674.00	7460	20231006	-39.28	2940	20230428	54.08	5240	-13.55	20240315	3955	14.54	20240308	7460	-39.28	20231006	2940	54.08	20230428	5.77	N	109610	500	244 억	814101	N	N	N	N
166	20240401	120627	57	100.00	KOSDAQ	금속	N	N	N	N		N	4525	80	2	1.80	3701639320	813809	105.64	4535	4650	4495	5770	3115	4445	4548.57	1.66	-181206	4635	4540	4480	4385	4325	4587	4432	245	1325	500	2930	5	1	48907400	2213	-24.46	1.23	12	1.66	-185.00	3674.00	7460	20231006	-39.34	2940	20230428	53.91	5240	-13.65	20240315	3955	14.41	20240308	7460	-39.34	20231006	2940	53.91	20230428	5.77	N	109610	500	244 억	814101	N	N	N	N
167	20240401	110626	57	100.00	KOSDAQ	금속	N	N	N	N		N	4515	70	2	1.57	3570921545	784921	101.89	4535	4650	4495	5770	3115	4445	4549.44	1.66	-185501	4635	4540	4480	4385	4325	4587	4432	245	1325	500	2930	5	1	48907400	2208	-24.41	1.23	12	1.60	-185.00	3674.00	7460	20231006	-39.48	2940	20230428	53.57	5240	-13.84	20240315	3955	14.16	20240308	7460	-39.48	20231006	2940	53.57	20230428	5.77	N	109610	500	244 억	814101	N	N	N	N
168	20240401	100623	57	100.00	KOSDAQ	금속	N	N	N	N		N	4525	80	2	1.80	3142048470	690367	89.62	4535	4650	4495	5770	3115	4445	4551.32	1.66	-188097	4635	4540	4480	4385	4325	4587	4432	245	1325	500	2930	5	1	48907400	2213	-24.46	1.23	12	1.41	-185.00	3674.00	7460	20231006	-39.34	2940	20230428	53.91	5240	-13.65	20240315	3955	14.41	20240308	7460	-39.34	20231006	2940	53.91	20230428	5.77	N	109610	500	244 억	814101	N	N	N	N
169	20240401	090623	57	100.00	KOSDAQ	금속	N	N	N	N		N	4565	120	2	2.70	1909656310	418404	54.31	4535	4650	4495	5770	3115	4445	4564.23	1.66	-78542	4635	4540	4480	4385	4325	4587	4432	245	1325	500	2930	5	1	48907400	2233	-24.68	1.24	12	0.86	-185.00	3674.00	7460	20231006	-38.81	2940	20230428	55.27	5240	-12.88	20240315	3955	15.42	20240308	7460	-38.81	20231006	2940	55.27	20230428	5.77	N	109610	500	244 억	814101	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History