KissMeData/060480/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160604	57	100.00	KOSDAQ	금속	N	N	N	N	N	2635	130	2	5.19	2176144050	816544	533.73	2510	2760	2500	3255	1755	2505	2665.28	2.05	49257	2635	2570	2490	2425	2345	2602	2457	55	750	500	1500	5	1	11090000	292	-23.95	0.63	12	7.36	-110.00	4163.00	5590	20230816	-52.86	2330	20240307	13.09	2920	-9.76	20240319	2330	13.09	20240307	5590	-52.86	20230816	2330	13.09	20240307	0.22	N	060480	500	55 억	227005	N	N	N	N
3	20240430	150615	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	150	2	5.99	2123911030	796782	520.81	2510	2760	2500	3255	1755	2505	2665.81	2.05	55376	2635	2570	2490	2425	2345	2602	2457	55	750	500	1500	5	1	11090000	294	-24.14	0.64	12	7.18	-110.00	4163.00	5590	20230816	-52.50	2330	20240307	13.95	2920	-9.08	20240319	2330	13.95	20240307	5590	-52.50	20230816	2330	13.95	20240307	0.22	N	060480	500	55 억	227005	N	N	N	N
4	20240430	140615	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	135	2	5.39	1956545485	733196	479.25	2510	2760	2500	3255	1755	2505	2668.74	2.05	40006	2635	2570	2490	2425	2345	2602	2457	55	750	500	1500	5	1	11090000	293	-24.00	0.63	12	6.61	-110.00	4163.00	5590	20230816	-52.77	2330	20240307	13.30	2920	-9.59	20240319	2330	13.30	20240307	5590	-52.77	20230816	2330	13.30	20240307	0.22	N	060480	500	55 억	227005	N	N	N	N
5	20240430	130614	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	160	2	6.39	1869406740	700451	457.84	2510	2760	2500	3255	1755	2505	2669.10	2.05	36167	2635	2570	2490	2425	2345	2602	2457	55	750	500	1500	5	1	11090000	296	-24.23	0.64	12	6.32	-110.00	4163.00	5590	20230816	-52.33	2330	20240307	14.38	2920	-8.73	20240319	2330	14.38	20240307	5590	-52.33	20230816	2330	14.38	20240307	0.22	N	060480	500	55 억	227005	N	N	N	N
6	20240430	120614	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	175	2	6.99	1820849565	682276	445.96	2510	2760	2500	3255	1755	2505	2669.03	2.05	36546	2635	2570	2490	2425	2345	2602	2457	55	750	500	1500	5	1	11090000	297	-24.36	0.64	12	6.15	-110.00	4163.00	5590	20230816	-52.06	2330	20240307	15.02	2920	-8.22	20240319	2330	15.02	20240307	5590	-52.06	20230816	2330	15.02	20240307	0.22	N	060480	500	55 억	227005	N	N	N	N
7	20240430	110613	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	170	2	6.79	1561110305	584515	382.06	2510	2760	2500	3255	1755	2505	2671.06	2.05	29892	2635	2570	2490	2425	2345	2602	2457	55	750	500	1500	5	1	11090000	297	-24.32	0.64	12	5.27	-110.00	4163.00	5590	20230816	-52.15	2330	20240307	14.81	2920	-8.39	20240319	2330	14.81	20240307	5590	-52.15	20230816	2330	14.81	20240307	0.22	N	060480	500	55 억	227005	N	N	N	N
8	20240430	100612	57	100.00	KOSDAQ	금속	N	N	N	N	N	2620	115	2	4.59	363392735	139938	91.47	2510	2640	2500	3255	1755	2505	2597.47	2.05	6938	2635	2570	2490	2425	2345	2602	2457	55	750	500	1500	5	1	11090000	291	-23.82	0.63	12	1.26	-110.00	4163.00	5590	20230816	-53.13	2330	20240307	12.45	2920	-10.27	20240319	2330	12.45	20240307	5590	-53.13	20230816	2330	12.45	20240307	0.22	N	060480	500	55 억	227005	N	N	N	N
9	20240430	090622	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	10	2	0.40	19364550	7712	5.04	2510	2525	2505	3255	1755	2505	2511.85	2.05	-1138	2635	2570	2490	2425	2345	2602	2457	55	750	500	1500	5	1	11090000	279	-22.86	0.60	12	0.07	-110.00	4163.00	5590	20230816	-55.01	2330	20240307	7.94	2920	-13.87	20240319	2330	7.94	20240307	5590	-55.01	20230816	2330	7.94	20240307	0.22	N	060480	500	55 억	227005	N	N	N	N
10	20240429	160602	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	50	2	2.04	381475235	152885	152.10	2480	2555	2410	3190	1720	2455	2495.09	1.87	20124	2515	2485	2445	2415	2375	2500	2430	55	735	500	1470	5	1	11090000	278	-22.77	0.60	12	1.38	-110.00	4163.00	5590	20230816	-55.19	2330	20240307	7.51	2920	-14.21	20240319	2330	7.51	20240307	5590	-55.19	20230816	2330	7.51	20240307	0.22	N	060480	500	55 억	206969	N	N	N	N
11	20240429	150612	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	35	2	1.43	362748330	145375	144.63	2480	2555	2410	3190	1720	2455	2495.26	1.87	18977	2515	2485	2445	2415	2375	2500	2430	55	735	500	1470	5	1	11090000	276	-22.64	0.60	12	1.31	-110.00	4163.00	5590	20230816	-55.46	2330	20240307	6.87	2920	-14.73	20240319	2330	6.87	20240307	5590	-55.46	20230816	2330	6.87	20240307	0.22	N	060480	500	55 억	206969	N	N	N	N
12	20240429	140551	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	65	2	2.65	295256355	118268	117.66	2480	2555	2410	3190	1720	2455	2496.50	1.87	11930	2515	2485	2445	2415	2375	2500	2430	55	735	500	1470	5	1	11090000	279	-22.91	0.61	12	1.07	-110.00	4163.00	5590	20230816	-54.92	2330	20240307	8.15	2920	-13.70	20240319	2330	8.15	20240307	5590	-54.92	20230816	2330	8.15	20240307	0.22	N	060480	500	55 억	206969	N	N	N	N
13	20240429	130613	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	60	2	2.44	212516695	85604	85.16	2480	2525	2410	3190	1720	2455	2482.56	1.87	5967	2515	2485	2445	2415	2375	2500	2430	55	735	500	1470	5	1	11090000	279	-22.86	0.60	12	0.77	-110.00	4163.00	5590	20230816	-55.01	2330	20240307	7.94	2920	-13.87	20240319	2330	7.94	20240307	5590	-55.01	20230816	2330	7.94	20240307	0.22	N	060480	500	55 억	206969	N	N	N	N
14	20240429	120612	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	15	2	0.61	97928500	39788	39.58	2480	2495	2410	3190	1720	2455	2461.26	1.87	2346	2515	2485	2445	2415	2375	2500	2430	55	735	500	1470	5	1	11090000	274	-22.45	0.59	12	0.36	-110.00	4163.00	5590	20230816	-55.81	2330	20240307	6.01	2920	-15.41	20240319	2330	6.01	20240307	5590	-55.81	20230816	2330	6.01	20240307	0.22	N	060480	500	55 억	206969	N	N	N	N
15	20240429	110559	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	25	2	1.02	88371295	35921	35.74	2480	2495	2410	3190	1720	2455	2460.16	1.87	2064	2515	2485	2445	2415	2375	2500	2430	55	735	500	1470	5	1	11090000	275	-22.55	0.60	12	0.32	-110.00	4163.00	5590	20230816	-55.64	2330	20240307	6.44	2920	-15.07	20240319	2330	6.44	20240307	5590	-55.64	20230816	2330	6.44	20240307	0.22	N	060480	500	55 억	206969	N	N	N	N
16	20240429	100612	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	15	2	0.61	50306115	20583	20.48	2480	2480	2410	3190	1720	2455	2444.06	1.87	2651	2515	2485	2445	2415	2375	2500	2430	55	735	500	1470	5	1	11090000	274	-22.45	0.59	12	0.19	-110.00	4163.00	5590	20230816	-55.81	2330	20240307	6.01	2920	-15.41	20240319	2330	6.01	20240307	5590	-55.81	20230816	2330	6.01	20240307	0.22	N	060480	500	55 억	206969	N	N	N	N
17	20240429	090612	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	-15	5	-0.61	7564645	3062	3.05	2480	2480	2440	3190	1720	2455	2470.49	1.87	-2139	2515	2485	2445	2415	2375	2500	2430	55	735	500	1470	5	1	11090000	271	-22.18	0.59	12	0.03	-110.00	4163.00	5590	20230816	-56.35	2330	20240307	4.72	2920	-16.44	20240319	2330	4.72	20240307	5590	-56.35	20230816	2330	4.72	20240307	0.22	N	060480	500	55 억	206969	N	N	N	N
18	20240426	160610	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	40	2	1.66	243061685	99721	102.83	2415	2475	2405	3135	1695	2415	2437.42	1.71	16217	2555	2485	2445	2375	2335	2465	2355	55	720	500	1440	5	1	11090000	272	-22.32	0.59	12	0.90	-110.00	4163.00	5590	20230816	-56.08	2330	20240307	5.36	2920	-15.92	20240319	2330	5.36	20240307	5590	-56.08	20230816	2330	5.36	20240307	0.23	N	060480	500	55 억	189735	N	N	N	N
19	20240426	150611	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	10	2	0.41	235365515	96575	99.59	2415	2475	2405	3135	1695	2415	2437.13	1.71	15755	2555	2485	2445	2375	2335	2465	2355	55	720	500	1440	5	1	11090000	269	-22.05	0.58	12	0.87	-110.00	4163.00	5590	20230816	-56.62	2330	20240307	4.08	2920	-16.95	20240319	2330	4.08	20240307	5590	-56.62	20230816	2330	4.08	20240307	0.23	N	060480	500	55 억	189735	N	N	N	N
20	20240426	140608	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	30	2	1.24	222578260	91337	94.19	2415	2475	2405	3135	1695	2415	2436.89	1.71	15834	2555	2485	2445	2375	2335	2465	2355	55	720	500	1440	5	1	11090000	271	-22.23	0.59	12	0.82	-110.00	4163.00	5590	20230816	-56.26	2330	20240307	4.94	2920	-16.27	20240319	2330	4.94	20240307	5590	-56.26	20230816	2330	4.94	20240307	0.23	N	060480	500	55 억	189735	N	N	N	N
21	20240426	130608	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	10	2	0.41	90497175	37384	38.55	2415	2440	2405	3135	1695	2415	2420.75	1.71	-11427	2555	2485	2445	2375	2335	2465	2355	55	720	500	1440	5	1	11090000	269	-22.05	0.58	12	0.34	-110.00	4163.00	5590	20230816	-56.62	2330	20240307	4.08	2920	-16.95	20240319	2330	4.08	20240307	5590	-56.62	20230816	2330	4.08	20240307	0.23	N	060480	500	55 억	189735	N	N	N	N
22	20240426	120608	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	5	2	0.21	74093570	30626	31.58	2415	2440	2405	3135	1695	2415	2419.30	1.71	-10727	2555	2485	2445	2375	2335	2465	2355	55	720	500	1440	5	1	11090000	268	-22.00	0.58	12	0.28	-110.00	4163.00	5590	20230816	-56.71	2330	20240307	3.86	2920	-17.12	20240319	2330	3.86	20240307	5590	-56.71	20230816	2330	3.86	20240307	0.23	N	060480	500	55 억	189735	N	N	N	N
23	20240426	110608	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	0	3	0.00	62277300	25726	26.53	2415	2440	2410	3135	1695	2415	2420.79	1.71	-8626	2555	2485	2445	2375	2335	2465	2355	55	720	500	1440	5	1	11090000	268	-21.95	0.58	12	0.23	-110.00	4163.00	5590	20230816	-56.80	2330	20240307	3.65	2920	-17.29	20240319	2330	3.65	20240307	5590	-56.80	20230816	2330	3.65	20240307	0.23	N	060480	500	55 억	189735	N	N	N	N
24	20240426	100607	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	15	2	0.62	28924800	11926	12.30	2415	2440	2410	3135	1695	2415	2425.36	1.71	-1906	2555	2485	2445	2375	2335	2465	2355	55	720	500	1440	5	1	11090000	269	-22.09	0.58	12	0.11	-110.00	4163.00	5590	20230816	-56.53	2330	20240307	4.29	2920	-16.78	20240319	2330	4.29	20240307	5590	-56.53	20230816	2330	4.29	20240307	0.23	N	060480	500	55 억	189735	N	N	N	N
25	20240426	090610	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-5	5	-0.21	16999530	7008	7.23	2415	2440	2410	3135	1695	2415	2425.73	1.71	-914	2555	2485	2445	2375	2335	2465	2355	55	720	500	1440	5	1	11090000	267	-21.91	0.58	12	0.06	-110.00	4163.00	5590	20230816	-56.89	2330	20240307	3.43	2920	-17.47	20240319	2330	3.43	20240307	5590	-56.89	20230816	2330	3.43	20240307	0.23	N	060480	500	55 억	189735	N	N	N	N
26	20240425	160604	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	-100	5	-3.98	235316530	96716	105.31	2515	2515	2405	3265	1765	2515	2433.08	1.81	-11198	2585	2550	2495	2460	2405	2567	2477	55	750	500	1500	5	1	11090000	268	-21.95	0.58	12	0.87	-110.00	4163.00	5590	20230816	-56.80	2330	20240307	3.65	2920	-17.29	20240319	2330	3.65	20240307	5590	-56.80	20230816	2330	3.65	20240307	0.23	N	060480	500	55 억	200933	N	N	N	N
27	20240425	150609	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	-100	5	-3.98	217823800	89465	97.42	2515	2515	2405	3265	1765	2515	2434.74	1.81	-10189	2585	2550	2495	2460	2405	2567	2477	55	750	500	1500	5	1	11090000	268	-21.95	0.58	12	0.81	-110.00	4163.00	5590	20230816	-56.80	2330	20240307	3.65	2920	-17.29	20240319	2330	3.65	20240307	5590	-56.80	20230816	2330	3.65	20240307	0.23	N	060480	500	55 억	200933	N	N	N	N
28	20240425	140605	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	-80	5	-3.18	103722810	42344	46.11	2515	2515	2430	3265	1765	2515	2449.53	1.81	-6150	2585	2550	2495	2460	2405	2567	2477	55	750	500	1500	5	1	11090000	270	-22.14	0.58	12	0.38	-110.00	4163.00	5590	20230816	-56.44	2330	20240307	4.51	2920	-16.61	20240319	2330	4.51	20240307	5590	-56.44	20230816	2330	4.51	20240307	0.23	N	060480	500	55 억	200933	N	N	N	N
29	20240425	130608	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-70	5	-2.78	50055605	20334	22.14	2515	2515	2440	3265	1765	2515	2461.67	1.81	-5296	2585	2550	2495	2460	2405	2567	2477	55	750	500	1500	5	1	11090000	271	-22.23	0.59	12	0.18	-110.00	4163.00	5590	20230816	-56.26	2330	20240307	4.94	2920	-16.27	20240319	2330	4.94	20240307	5590	-56.26	20230816	2330	4.94	20240307	0.23	N	060480	500	55 억	200933	N	N	N	N
30	20240425	120604	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-50	5	-1.99	27868615	11269	12.27	2515	2515	2455	3265	1765	2515	2473.03	1.81	-2266	2585	2550	2495	2460	2405	2567	2477	55	750	500	1500	5	1	11090000	273	-22.41	0.59	12	0.10	-110.00	4163.00	5590	20230816	-55.90	2330	20240307	5.79	2920	-15.58	20240319	2330	5.79	20240307	5590	-55.90	20230816	2330	5.79	20240307	0.23	N	060480	500	55 억	200933	N	N	N	N
31	20240425	110606	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-50	5	-1.99	20539040	8288	9.02	2515	2515	2455	3265	1765	2515	2478.17	1.81	-1293	2585	2550	2495	2460	2405	2567	2477	55	750	500	1500	5	1	11090000	273	-22.41	0.59	12	0.07	-110.00	4163.00	5590	20230816	-55.90	2330	20240307	5.79	2920	-15.58	20240319	2330	5.79	20240307	5590	-55.90	20230816	2330	5.79	20240307	0.23	N	060480	500	55 억	200933	N	N	N	N
32	20240425	100605	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-40	5	-1.59	14322130	5770	6.28	2515	2515	2455	3265	1765	2515	2482.17	1.81	-90	2585	2550	2495	2460	2405	2567	2477	55	750	500	1500	5	1	11090000	274	-22.50	0.59	12	0.05	-110.00	4163.00	5590	20230816	-55.72	2330	20240307	6.22	2920	-15.24	20240319	2330	6.22	20240307	5590	-55.72	20230816	2330	6.22	20240307	0.23	N	060480	500	55 억	200933	N	N	N	N
33	20240425	090608	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-25	5	-0.99	3492245	1391	1.51	2515	2515	2490	3265	1765	2515	2510.60	1.81	-166	2585	2550	2495	2460	2405	2567	2477	55	750	500	1500	5	1	11090000	276	-22.64	0.60	12	0.01	-110.00	4163.00	5590	20230816	-55.46	2330	20240307	6.87	2920	-14.73	20240319	2330	6.87	20240307	5590	-55.46	20230816	2330	6.87	20240307	0.23	N	060480	500	55 억	200933	N	N	N	N
34	20240424	160602	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	40	2	1.62	226710160	91833	154.74	2475	2530	2440	3215	1735	2475	2468.72	1.62	18274	2558	2516	2488	2446	2418	2502	2432	55	740	500	1480	5	1	11090000	279	-22.86	0.60	12	0.83	-110.00	4163.00	5590	20230816	-55.01	2330	20240307	7.94	2920	-13.87	20240319	2330	7.94	20240307	5590	-55.01	20230816	2330	7.94	20240307	0.23	N	060480	500	55 억	179308	N	N	N	N
35	20240424	150604	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	40	2	1.62	226038540	91565	154.29	2475	2530	2440	3215	1735	2475	2468.61	1.62	18218	2558	2516	2488	2446	2418	2502	2432	55	740	500	1480	5	1	11090000	279	-22.86	0.60	12	0.83	-110.00	4163.00	5590	20230816	-55.01	2330	20240307	7.94	2920	-13.87	20240319	2330	7.94	20240307	5590	-55.01	20230816	2330	7.94	20240307	0.23	N	060480	500	55 억	179308	N	N	N	N
36	20240424	140603	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-15	5	-0.61	171198360	69589	117.26	2475	2490	2440	3215	1735	2475	2460.14	1.62	11457	2558	2516	2488	2446	2418	2502	2432	55	740	500	1480	5	1	11090000	273	-22.36	0.59	12	0.63	-110.00	4163.00	5590	20230816	-55.99	2330	20240307	5.58	2920	-15.75	20240319	2330	5.58	20240307	5590	-55.99	20230816	2330	5.58	20240307	0.23	N	060480	500	55 억	179308	N	N	N	N
37	20240424	130608	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-20	5	-0.81	160200975	65100	109.69	2475	2490	2440	3215	1735	2475	2460.84	1.62	10447	2558	2516	2488	2446	2418	2502	2432	55	740	500	1480	5	1	11090000	272	-22.32	0.59	12	0.59	-110.00	4163.00	5590	20230816	-56.08	2330	20240307	5.36	2920	-15.92	20240319	2330	5.36	20240307	5590	-56.08	20230816	2330	5.36	20240307	0.23	N	060480	500	55 억	179308	N	N	N	N
38	20240424	120605	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-15	5	-0.61	157066080	63823	107.54	2475	2490	2440	3215	1735	2475	2460.96	1.62	10163	2558	2516	2488	2446	2418	2502	2432	55	740	500	1480	5	1	11090000	273	-22.36	0.59	12	0.58	-110.00	4163.00	5590	20230816	-55.99	2330	20240307	5.58	2920	-15.75	20240319	2330	5.58	20240307	5590	-55.99	20230816	2330	5.58	20240307	0.23	N	060480	500	55 억	179308	N	N	N	N
39	20240424	110602	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-25	5	-1.01	139734900	56739	95.61	2475	2490	2440	3215	1735	2475	2462.77	1.62	9404	2558	2516	2488	2446	2418	2502	2432	55	740	500	1480	5	1	11090000	272	-22.27	0.59	12	0.51	-110.00	4163.00	5590	20230816	-56.17	2330	20240307	5.15	2920	-16.10	20240319	2330	5.15	20240307	5590	-56.17	20230816	2330	5.15	20240307	0.23	N	060480	500	55 억	179308	N	N	N	N
40	20240424	100602	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	15	2	0.61	94908440	38465	64.81	2475	2490	2460	3215	1735	2475	2467.40	1.62	9240	2558	2516	2488	2446	2418	2502	2432	55	740	500	1480	5	1	11090000	276	-22.64	0.60	12	0.35	-110.00	4163.00	5590	20230816	-55.46	2330	20240307	6.87	2920	-14.73	20240319	2330	6.87	20240307	5590	-55.46	20230816	2330	6.87	20240307	0.23	N	060480	500	55 억	179308	N	N	N	N
41	20240424	090604	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	5	2	0.20	9056680	3659	6.17	2475	2485	2470	3215	1735	2475	2475.18	1.62	2063	2558	2516	2488	2446	2418	2502	2432	55	740	500	1480	5	1	11090000	275	-22.55	0.60	12	0.03	-110.00	4163.00	5590	20230816	-55.64	2330	20240307	6.44	2920	-15.07	20240319	2330	6.44	20240307	5590	-55.64	20230816	2330	6.44	20240307	0.23	N	060480	500	55 억	179308	N	N	N	N
42	20240423	160541	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-35	5	-1.39	147916550	59317	71.41	2490	2530	2460	3260	1760	2510	2493.66	1.68	-7245	2583	2546	2508	2471	2433	2565	2490	55	750	500	1500	5	1	11090000	274	-22.50	0.59	12	0.53	-110.00	4163.00	5590	20230816	-55.72	2330	20240307	6.22	2920	-15.24	20240319	2330	6.22	20240307	5590	-55.72	20230816	2330	6.22	20240307	0.24	N	060480	500	55 억	186553	N	N	N	N
43	20240423	150601	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-50	5	-1.99	142924540	57298	68.98	2490	2530	2460	3260	1760	2510	2494.41	1.68	-7046	2583	2546	2508	2471	2433	2565	2490	55	750	500	1500	5	1	11090000	273	-22.36	0.59	12	0.52	-110.00	4163.00	5590	20230816	-55.99	2330	20240307	5.58	2920	-15.75	20240319	2330	5.58	20240307	5590	-55.99	20230816	2330	5.58	20240307	0.24	N	060480	500	55 억	186553	N	N	N	N
44	20240423	140602	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-45	5	-1.79	124498645	49834	60.00	2490	2530	2465	3260	1760	2510	2498.27	1.68	-6393	2583	2546	2508	2471	2433	2565	2490	55	750	500	1500	5	1	11090000	273	-22.41	0.59	12	0.45	-110.00	4163.00	5590	20230816	-55.90	2330	20240307	5.79	2920	-15.58	20240319	2330	5.79	20240307	5590	-55.90	20230816	2330	5.79	20240307	0.24	N	060480	500	55 억	186553	N	N	N	N
45	20240423	130600	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-30	5	-1.20	104115920	41601	50.08	2490	2530	2480	3260	1760	2510	2502.73	1.68	-6795	2583	2546	2508	2471	2433	2565	2490	55	750	500	1500	5	1	11090000	275	-22.55	0.60	12	0.38	-110.00	4163.00	5590	20230816	-55.64	2330	20240307	6.44	2920	-15.07	20240319	2330	6.44	20240307	5590	-55.64	20230816	2330	6.44	20240307	0.24	N	060480	500	55 억	186553	N	N	N	N
46	20240423	120600	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	0	3	0.00	91362845	36479	43.92	2490	2530	2480	3260	1760	2510	2504.53	1.68	-7342	2583	2546	2508	2471	2433	2565	2490	55	750	500	1500	5	1	11090000	278	-22.82	0.60	12	0.33	-110.00	4163.00	5590	20230816	-55.10	2330	20240307	7.73	2920	-14.04	20240319	2330	7.73	20240307	5590	-55.10	20230816	2330	7.73	20240307	0.24	N	060480	500	55 억	186553	N	N	N	N
47	20240423	110602	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	-25	5	-1.00	88774165	35440	42.67	2490	2530	2485	3260	1760	2510	2504.91	1.68	-7018	2583	2546	2508	2471	2433	2565	2490	55	750	500	1500	5	1	11090000	276	-22.59	0.60	12	0.32	-110.00	4163.00	5590	20230816	-55.55	2330	20240307	6.65	2920	-14.90	20240319	2330	6.65	20240307	5590	-55.55	20230816	2330	6.65	20240307	0.24	N	060480	500	55 억	186553	N	N	N	N
48	20240423	100601	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	5	2	0.20	39464970	15736	18.94	2490	2525	2490	3260	1760	2510	2507.94	1.68	-3031	2583	2546	2508	2471	2433	2565	2490	55	750	500	1500	5	1	11090000	279	-22.86	0.60	12	0.14	-110.00	4163.00	5590	20230816	-55.01	2330	20240307	7.94	2920	-13.87	20240319	2330	7.94	20240307	5590	-55.01	20230816	2330	7.94	20240307	0.24	N	060480	500	55 억	186553	N	N	N	N
49	20240423	090601	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-10	5	-0.40	2109245	847	1.02	2490	2505	2490	3260	1760	2510	2490.25	1.68	19	2583	2546	2508	2471	2433	2565	2490	55	750	500	1500	5	1	11090000	277	-22.73	0.60	12	0.01	-110.00	4163.00	5590	20230816	-55.28	2330	20240307	7.30	2920	-14.38	20240319	2330	7.30	20240307	5590	-55.28	20230816	2330	7.30	20240307	0.24	N	060480	500	55 억	186553	N	N	N	N
50	20240422	160559	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	30	2	1.21	205101335	81956	29.80	2480	2545	2470	3220	1740	2480	2502.72	1.83	-17016	2666	2572	2511	2417	2356	2542	2387	55	740	500	1480	5	1	11090000	278	-22.82	0.60	12	0.74	-110.00	4163.00	5590	20230816	-55.10	2330	20240307	7.73	2920	-14.04	20240319	2330	7.73	20240307	5590	-55.10	20230816	2330	7.73	20240307	0.25	N	060480	500	55 억	202986	N	N	N	N
51	20240422	150558	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	5	2	0.20	201158700	80381	29.23	2480	2545	2470	3220	1740	2480	2502.71	1.83	-16915	2666	2572	2511	2417	2356	2542	2387	55	740	500	1480	5	1	11090000	276	-22.59	0.60	12	0.72	-110.00	4163.00	5590	20230816	-55.55	2330	20240307	6.65	2920	-14.90	20240319	2330	6.65	20240307	5590	-55.55	20230816	2330	6.65	20240307	0.25	N	060480	500	55 억	202986	N	N	N	N
52	20240422	140558	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	30	2	1.21	180015955	71909	26.15	2480	2545	2470	3220	1740	2480	2503.55	1.83	-17353	2666	2572	2511	2417	2356	2542	2387	55	740	500	1480	5	1	11090000	278	-22.82	0.60	12	0.65	-110.00	4163.00	5590	20230816	-55.10	2330	20240307	7.73	2920	-14.04	20240319	2330	7.73	20240307	5590	-55.10	20230816	2330	7.73	20240307	0.25	N	060480	500	55 억	202986	N	N	N	N
53	20240422	130557	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	20	2	0.81	130388145	52053	18.93	2480	2545	2470	3220	1740	2480	2505.16	1.83	-10876	2666	2572	2511	2417	2356	2542	2387	55	740	500	1480	5	1	11090000	277	-22.73	0.60	12	0.47	-110.00	4163.00	5590	20230816	-55.28	2330	20240307	7.30	2920	-14.38	20240319	2330	7.30	20240307	5590	-55.28	20230816	2330	7.30	20240307	0.25	N	060480	500	55 억	202986	N	N	N	N
54	20240422	120557	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	25	2	1.01	123780215	49414	17.97	2480	2545	2470	3220	1740	2480	2505.22	1.83	-10903	2666	2572	2511	2417	2356	2542	2387	55	740	500	1480	5	1	11090000	278	-22.77	0.60	12	0.45	-110.00	4163.00	5590	20230816	-55.19	2330	20240307	7.51	2920	-14.21	20240319	2330	7.51	20240307	5590	-55.19	20230816	2330	7.51	20240307	0.25	N	060480	500	55 억	202986	N	N	N	N
55	20240422	110557	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	40	2	1.61	103701630	41445	15.07	2480	2545	2470	3220	1740	2480	2502.43	1.83	-8780	2666	2572	2511	2417	2356	2542	2387	55	740	500	1480	5	1	11090000	279	-22.91	0.61	12	0.37	-110.00	4163.00	5590	20230816	-54.92	2330	20240307	8.15	2920	-13.70	20240319	2330	8.15	20240307	5590	-54.92	20230816	2330	8.15	20240307	0.25	N	060480	500	55 억	202986	N	N	N	N
56	20240422	100558	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	15	2	0.60	74915225	29937	10.88	2480	2545	2470	3220	1740	2480	2502.82	1.83	-7117	2666	2572	2511	2417	2356	2542	2387	55	740	500	1480	5	1	11090000	277	-22.68	0.60	12	0.27	-110.00	4163.00	5590	20230816	-55.37	2330	20240307	7.08	2920	-14.55	20240319	2330	7.08	20240307	5590	-55.37	20230816	2330	7.08	20240307	0.25	N	060480	500	55 억	202986	N	N	N	N
57	20240422	090557	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	40	2	1.61	23483525	9408	3.42	2480	2535	2480	3220	1740	2480	2497.05	1.83	1304	2666	2572	2511	2417	2356	2542	2387	55	740	500	1480	5	1	11090000	279	-22.91	0.61	12	0.08	-110.00	4163.00	5590	20230816	-54.92	2330	20240307	8.15	2920	-13.70	20240319	2330	8.15	20240307	5590	-54.92	20230816	2330	8.15	20240307	0.25	N	060480	500	55 억	202986	N	N	N	N
58	20240419	160532	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	40	2	1.64	688733565	273987	555.60	2510	2605	2450	3170	1710	2440	2513.93	1.75	9229	2496	2467	2446	2417	2396	2482	2432	55	730	500	1460	5	1	11090000	275	-22.55	0.60	12	2.47	-110.00	4163.00	5590	20230816	-55.64	2330	20240307	6.44	2920	-15.07	20240319	2330	6.44	20240307	5590	-55.64	20230816	2330	6.44	20240307	0.32	N	060480	500	55 억	194344	N	N	N	N
59	20240419	150537	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	15	2	0.61	659985565	262305	531.91	2510	2605	2455	3170	1710	2440	2516.10	1.75	8283	2496	2467	2446	2417	2396	2482	2432	55	730	500	1460	5	1	11090000	272	-22.32	0.59	12	2.37	-110.00	4163.00	5590	20230816	-56.08	2330	20240307	5.36	2920	-15.92	20240319	2330	5.36	20240307	5590	-56.08	20230816	2330	5.36	20240307	0.32	N	060480	500	55 억	194344	N	N	N	N
60	20240419	140532	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	20	2	0.82	638906400	253734	514.53	2510	2605	2455	3170	1710	2440	2518.02	1.75	8565	2496	2467	2446	2417	2396	2482	2432	55	730	500	1460	5	1	11090000	273	-22.36	0.59	12	2.29	-110.00	4163.00	5590	20230816	-55.99	2330	20240307	5.58	2920	-15.75	20240319	2330	5.58	20240307	5590	-55.99	20230816	2330	5.58	20240307	0.32	N	060480	500	55 억	194344	N	N	N	N
61	20240419	130533	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	50	2	2.05	606042615	240425	487.54	2510	2605	2455	3170	1710	2440	2520.71	1.75	8589	2496	2467	2446	2417	2396	2482	2432	55	730	500	1460	5	1	11090000	276	-22.64	0.60	12	2.17	-110.00	4163.00	5590	20230816	-55.46	2330	20240307	6.87	2920	-14.73	20240319	2330	6.87	20240307	5590	-55.46	20230816	2330	6.87	20240307	0.32	N	060480	500	55 억	194344	N	N	N	N
62	20240419	120531	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	35	2	1.43	588126600	233210	472.91	2510	2605	2455	3170	1710	2440	2521.88	1.75	9130	2496	2467	2446	2417	2396	2482	2432	55	730	500	1460	5	1	11090000	274	-22.50	0.59	12	2.10	-110.00	4163.00	5590	20230816	-55.72	2330	20240307	6.22	2920	-15.24	20240319	2330	6.22	20240307	5590	-55.72	20230816	2330	6.22	20240307	0.32	N	060480	500	55 억	194344	N	N	N	N
63	20240419	110536	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	30	2	1.23	491393285	193936	393.27	2510	2605	2460	3170	1710	2440	2533.79	1.75	10090	2496	2467	2446	2417	2396	2482	2432	55	730	500	1460	5	1	11090000	274	-22.45	0.59	12	1.75	-110.00	4163.00	5590	20230816	-55.81	2330	20240307	6.01	2920	-15.41	20240319	2330	6.01	20240307	5590	-55.81	20230816	2330	6.01	20240307	0.32	N	060480	500	55 억	194344	N	N	N	N
64	20240419	100534	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	115	2	4.71	337593665	132575	268.84	2510	2605	2460	3170	1710	2440	2546.44	1.75	-2460	2496	2467	2446	2417	2396	2482	2432	55	730	500	1460	5	1	11090000	283	-23.23	0.61	12	1.20	-110.00	4163.00	5590	20230816	-54.29	2330	20240307	9.66	2920	-12.50	20240319	2330	9.66	20240307	5590	-54.29	20230816	2330	9.66	20240307	0.32	N	060480	500	55 억	194344	N	N	N	N
65	20240419	090531	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	25	2	1.02	42483535	16962	34.40	2510	2550	2460	3170	1710	2440	2504.63	1.75	-2311	2496	2467	2446	2417	2396	2482	2432	55	730	500	1460	5	1	11090000	273	-22.41	0.59	12	0.15	-110.00	4163.00	5590	20230816	-55.90	2330	20240307	5.79	2920	-15.58	20240319	2330	5.79	20240307	5590	-55.90	20230816	2330	5.79	20240307	0.32	N	060480	500	55 억	194344	N	N	N	N
66	20240418	160529	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	-5	5	-0.20	118013180	48379	45.01	2435	2475	2425	3175	1715	2445	2439.34	1.76	-1843	2551	2497	2461	2407	2371	2480	2390	55	730	500	1460	5	1	11090000	271	-22.18	0.59	12	0.44	-110.00	4163.00	5590	20230816	-56.35	2330	20240307	4.72	2920	-16.44	20240319	2330	4.72	20240307	5590	-56.35	20230816	2330	4.72	20240307	0.35	N	060480	500	55 억	195637	N	N	N	N
67	20240418	150530	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	-10	5	-0.41	108008385	44270	41.19	2435	2475	2425	3175	1715	2445	2439.76	1.76	-1639	2551	2497	2461	2407	2371	2480	2390	55	730	500	1460	5	1	11090000	270	-22.14	0.58	12	0.40	-110.00	4163.00	5590	20230816	-56.44	2330	20240307	4.51	2920	-16.61	20240319	2330	4.51	20240307	5590	-56.44	20230816	2330	4.51	20240307	0.35	N	060480	500	55 억	195637	N	N	N	N
68	20240418	140534	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	-10	5	-0.41	85790530	35127	32.68	2435	2475	2425	3175	1715	2445	2442.30	1.76	-1638	2551	2497	2461	2407	2371	2480	2390	55	730	500	1460	5	1	11090000	270	-22.14	0.58	12	0.32	-110.00	4163.00	5590	20230816	-56.44	2330	20240307	4.51	2920	-16.61	20240319	2330	4.51	20240307	5590	-56.44	20230816	2330	4.51	20240307	0.35	N	060480	500	55 억	195637	N	N	N	N
69	20240418	130531	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	5	2	0.20	64201530	26268	24.44	2435	2475	2430	3175	1715	2445	2444.10	1.76	-1606	2551	2497	2461	2407	2371	2480	2390	55	730	500	1460	5	1	11090000	272	-22.27	0.59	12	0.24	-110.00	4163.00	5590	20230816	-56.17	2330	20240307	5.15	2920	-16.10	20240319	2330	5.15	20240307	5590	-56.17	20230816	2330	5.15	20240307	0.35	N	060480	500	55 억	195637	N	N	N	N
70	20240418	120531	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	0	3	0.00	51365135	21005	19.54	2435	2475	2430	3175	1715	2445	2445.38	1.76	-1606	2551	2497	2461	2407	2371	2480	2390	55	730	500	1460	5	1	11090000	271	-22.23	0.59	12	0.19	-110.00	4163.00	5590	20230816	-56.26	2330	20240307	4.94	2920	-16.27	20240319	2330	4.94	20240307	5590	-56.26	20230816	2330	4.94	20240307	0.35	N	060480	500	55 억	195637	N	N	N	N
71	20240418	110531	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	-5	5	-0.20	42844265	17509	16.29	2435	2475	2430	3175	1715	2445	2446.99	1.76	-1576	2551	2497	2461	2407	2371	2480	2390	55	730	500	1460	5	1	11090000	271	-22.18	0.59	12	0.16	-110.00	4163.00	5590	20230816	-56.35	2330	20240307	4.72	2920	-16.44	20240319	2330	4.72	20240307	5590	-56.35	20230816	2330	4.72	20240307	0.35	N	060480	500	55 억	195637	N	N	N	N
72	20240418	100532	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	25	2	1.02	21849570	8914	8.29	2435	2475	2430	3175	1715	2445	2451.15	1.76	-172	2551	2497	2461	2407	2371	2480	2390	55	730	500	1460	5	1	11090000	274	-22.45	0.59	12	0.08	-110.00	4163.00	5590	20230816	-55.81	2330	20240307	6.01	2920	-15.41	20240319	2330	6.01	20240307	5590	-55.81	20230816	2330	6.01	20240307	0.35	N	060480	500	55 억	195637	N	N	N	N
73	20240418	090531	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	5	2	0.20	11891660	4872	4.53	2435	2450	2430	3175	1715	2445	2440.82	1.76	-228	2551	2497	2461	2407	2371	2480	2390	55	730	500	1460	5	1	11090000	272	-22.27	0.59	12	0.04	-110.00	4163.00	5590	20230816	-56.17	2330	20240307	5.15	2920	-16.10	20240319	2330	5.15	20240307	5590	-56.17	20230816	2330	5.15	20240307	0.35	N	060480	500	55 억	195637	N	N	N	N
74	20240417	160525	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-35	5	-1.41	262134430	106820	53.20	2455	2515	2425	3220	1740	2480	2453.99	1.62	15730	2660	2570	2520	2430	2380	2545	2405	55	740	500	1480	5	1	11090000	271	-22.23	0.59	12	0.96	-110.00	4163.00	5590	20230816	-56.26	2330	20240307	4.94	2920	-16.27	20240319	2330	4.94	20240307	5590	-56.26	20230816	2330	4.94	20240307	0.33	N	060480	500	55 억	179903	N	N	N	N
75	20240417	150535	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-30	5	-1.21	227768935	92691	46.16	2455	2515	2430	3220	1740	2480	2457.29	1.62	15860	2660	2570	2520	2430	2380	2545	2405	55	740	500	1480	5	1	11090000	272	-22.27	0.59	12	0.84	-110.00	4163.00	5590	20230816	-56.17	2330	20240307	5.15	2920	-16.10	20240319	2330	5.15	20240307	5590	-56.17	20230816	2330	5.15	20240307	0.33	N	060480	500	55 억	179903	N	N	N	N
76	20240417	140530	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-30	5	-1.21	223817975	91076	45.36	2455	2515	2430	3220	1740	2480	2457.49	1.62	16278	2660	2570	2520	2430	2380	2545	2405	55	740	500	1480	5	1	11090000	272	-22.27	0.59	12	0.82	-110.00	4163.00	5590	20230816	-56.17	2330	20240307	5.15	2920	-16.10	20240319	2330	5.15	20240307	5590	-56.17	20230816	2330	5.15	20240307	0.33	N	060480	500	55 억	179903	N	N	N	N
77	20240417	130533	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-35	5	-1.41	222435280	90510	45.08	2455	2515	2430	3220	1740	2480	2457.58	1.62	16388	2660	2570	2520	2430	2380	2545	2405	55	740	500	1480	5	1	11090000	271	-22.23	0.59	12	0.82	-110.00	4163.00	5590	20230816	-56.26	2330	20240307	4.94	2920	-16.27	20240319	2330	4.94	20240307	5590	-56.26	20230816	2330	4.94	20240307	0.33	N	060480	500	55 억	179903	N	N	N	N
78	20240417	120533	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	-40	5	-1.61	211048050	85837	42.75	2455	2515	2430	3220	1740	2480	2458.71	1.62	16175	2660	2570	2520	2430	2380	2545	2405	55	740	500	1480	5	1	11090000	271	-22.18	0.59	12	0.77	-110.00	4163.00	5590	20230816	-56.35	2330	20240307	4.72	2920	-16.44	20240319	2330	4.72	20240307	5590	-56.35	20230816	2330	4.72	20240307	0.33	N	060480	500	55 억	179903	N	N	N	N
79	20240417	110534	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	-40	5	-1.61	185960510	75571	37.64	2455	2515	2430	3220	1740	2480	2460.74	1.62	17912	2660	2570	2520	2430	2380	2545	2405	55	740	500	1480	5	1	11090000	271	-22.18	0.59	12	0.68	-110.00	4163.00	5590	20230816	-56.35	2330	20240307	4.72	2920	-16.44	20240319	2330	4.72	20240307	5590	-56.35	20230816	2330	4.72	20240307	0.33	N	060480	500	55 억	179903	N	N	N	N
80	20240417	100530	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-15	5	-0.60	144399845	58570	29.17	2455	2515	2445	3220	1740	2480	2465.42	1.62	15738	2660	2570	2520	2430	2380	2545	2405	55	740	500	1480	5	1	11090000	273	-22.41	0.59	12	0.53	-110.00	4163.00	5590	20230816	-55.90	2330	20240307	5.79	2920	-15.58	20240319	2330	5.79	20240307	5590	-55.90	20230816	2330	5.79	20240307	0.33	N	060480	500	55 억	179903	N	N	N	N
81	20240417	090528	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	10	2	0.40	17293845	7005	3.49	2455	2515	2450	3220	1740	2480	2468.79	1.62	595	2660	2570	2520	2430	2380	2545	2405	55	740	500	1480	5	1	11090000	276	-22.64	0.60	12	0.06	-110.00	4163.00	5590	20230816	-55.46	2330	20240307	6.87	2920	-14.73	20240319	2330	6.87	20240307	5590	-55.46	20230816	2330	6.87	20240307	0.33	N	060480	500	55 억	179903	N	N	N	N
82	20240416	160532	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-65	5	-2.55	510000875	200589	39.09	2530	2610	2470	3305	1785	2545	2542.51	1.62	7643	2705	2625	2540	2460	2375	2665	2500	55	760	500	1520	5	1	11090000	275	-22.55	0.60	12	1.81	-110.00	4163.00	5590	20230816	-55.64	2330	20240307	6.44	2920	-15.07	20240319	2330	6.44	20240307	5590	-55.64	20230816	2330	6.44	20240307	0.33	N	060480	500	55 억	179984	N	N	N	N
83	20240416	150529	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-30	5	-1.18	492934950	193740	37.75	2530	2610	2470	3305	1785	2545	2544.31	1.62	7297	2705	2625	2540	2460	2375	2665	2500	55	760	500	1520	5	1	11090000	279	-22.86	0.60	12	1.75	-110.00	4163.00	5590	20230816	-55.01	2330	20240307	7.94	2920	-13.87	20240319	2330	7.94	20240307	5590	-55.01	20230816	2330	7.94	20240307	0.33	N	060480	500	55 억	179984	N	N	N	N
84	20240416	140528	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-15	5	-0.59	436514195	171149	33.35	2530	2610	2470	3305	1785	2545	2550.51	1.62	-504	2705	2625	2540	2460	2375	2665	2500	55	760	500	1520	5	1	11090000	281	-23.00	0.61	12	1.54	-110.00	4163.00	5590	20230816	-54.74	2330	20240307	8.58	2920	-13.36	20240319	2330	8.58	20240307	5590	-54.74	20230816	2330	8.58	20240307	0.33	N	060480	500	55 억	179984	N	N	N	N
85	20240416	130530	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	15	2	0.59	417480070	163667	31.89	2530	2610	2470	3305	1785	2545	2550.81	1.62	640	2705	2625	2540	2460	2375	2665	2500	55	760	500	1520	5	1	11090000	284	-23.27	0.61	12	1.48	-110.00	4163.00	5590	20230816	-54.20	2330	20240307	9.87	2920	-12.33	20240319	2330	9.87	20240307	5590	-54.20	20230816	2330	9.87	20240307	0.33	N	060480	500	55 억	179984	N	N	N	N
86	20240416	120532	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	-20	5	-0.79	367743375	144137	28.09	2530	2610	2470	3305	1785	2545	2551.37	1.62	3778	2705	2625	2540	2460	2375	2665	2500	55	760	500	1520	5	1	11090000	280	-22.95	0.61	12	1.30	-110.00	4163.00	5590	20230816	-54.83	2330	20240307	8.37	2920	-13.53	20240319	2330	8.37	20240307	5590	-54.83	20230816	2330	8.37	20240307	0.33	N	060480	500	55 억	179984	N	N	N	N
87	20240416	110529	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-40	5	-1.57	354672665	138925	27.07	2530	2610	2470	3305	1785	2545	2553.01	1.62	4357	2705	2625	2540	2460	2375	2665	2500	55	760	500	1520	5	1	11090000	278	-22.77	0.60	12	1.25	-110.00	4163.00	5590	20230816	-55.19	2330	20240307	7.51	2920	-14.21	20240319	2330	7.51	20240307	5590	-55.19	20230816	2330	7.51	20240307	0.33	N	060480	500	55 억	179984	N	N	N	N
88	20240416	100523	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	5	2	0.20	283624105	110488	21.53	2530	2610	2505	3305	1785	2545	2567.12	1.62	212	2705	2625	2540	2460	2375	2665	2500	55	760	500	1520	5	1	11090000	283	-23.18	0.61	12	1.00	-110.00	4163.00	5590	20230816	-54.38	2330	20240307	9.44	2920	-12.67	20240319	2330	9.44	20240307	5590	-54.38	20230816	2330	9.44	20240307	0.33	N	060480	500	55 억	179984	N	N	N	N
89	20240416	090523	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	15	2	0.59	29777350	11723	2.28	2530	2570	2515	3305	1785	2545	2539.83	1.62	25	2705	2625	2540	2460	2375	2665	2500	55	760	500	1520	5	1	11090000	284	-23.27	0.61	12	0.11	-110.00	4163.00	5590	20230816	-54.20	2330	20240307	9.87	2920	-12.33	20240319	2330	9.87	20240307	5590	-54.20	20230816	2330	9.87	20240307	0.33	N	060480	500	55 억	179984	N	N	N	N
90	20240415	160522	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	110	2	4.52	1306532440	512055	711.11	2455	2620	2455	3165	1705	2435	2551.55	2.05	-53953	2525	2480	2420	2375	2315	2502	2397	55	730	500	1460	5	1	11090000	282	-23.14	0.61	12	4.62	-110.00	4163.00	5590	20230816	-54.47	2330	20240307	9.23	2920	-12.84	20240319	2330	9.23	20240307	5590	-54.47	20230816	2330	9.23	20240307	0.37	N	060480	500	55 억	226920	N	N	N	N
91	20240415	150526	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	95	2	3.90	1273666545	499034	693.03	2455	2620	2455	3165	1705	2435	2552.26	2.05	-55130	2525	2480	2420	2375	2315	2502	2397	55	730	500	1460	5	1	11090000	281	-23.00	0.61	12	4.50	-110.00	4163.00	5590	20230816	-54.74	2330	20240307	8.58	2920	-13.36	20240319	2330	8.58	20240307	5590	-54.74	20230816	2330	8.58	20240307	0.37	N	060480	500	55 억	226920	N	N	N	N
92	20240415	140520	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	85	2	3.49	1249429090	489448	679.71	2455	2620	2455	3165	1705	2435	2552.73	2.05	-53718	2525	2480	2420	2375	2315	2502	2397	55	730	500	1460	5	1	11090000	279	-22.91	0.61	12	4.41	-110.00	4163.00	5590	20230816	-54.92	2330	20240307	8.15	2920	-13.70	20240319	2330	8.15	20240307	5590	-54.92	20230816	2330	8.15	20240307	0.37	N	060480	500	55 억	226920	N	N	N	N
93	20240415	130516	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	120	2	4.93	1202355040	470725	653.71	2455	2620	2455	3165	1705	2435	2554.26	2.05	-56674	2525	2480	2420	2375	2315	2502	2397	55	730	500	1460	5	1	11090000	283	-23.23	0.61	12	4.24	-110.00	4163.00	5590	20230816	-54.29	2330	20240307	9.66	2920	-12.50	20240319	2330	9.66	20240307	5590	-54.29	20230816	2330	9.66	20240307	0.37	N	060480	500	55 억	226920	N	N	N	N
94	20240415	120524	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	125	2	5.13	1102530425	431273	598.92	2455	2620	2455	3165	1705	2435	2556.46	2.05	-58634	2525	2480	2420	2375	2315	2502	2397	55	730	500	1460	5	1	11090000	284	-23.27	0.61	12	3.89	-110.00	4163.00	5590	20230816	-54.20	2330	20240307	9.87	2920	-12.33	20240319	2330	9.87	20240307	5590	-54.20	20230816	2330	9.87	20240307	0.37	N	060480	500	55 억	226920	N	N	N	N
95	20240415	110523	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	115	2	4.72	1010563555	395392	549.09	2455	2620	2455	3165	1705	2435	2555.85	2.05	-54763	2525	2480	2420	2375	2315	2502	2397	55	730	500	1460	5	1	11090000	283	-23.18	0.61	12	3.57	-110.00	4163.00	5590	20230816	-54.38	2330	20240307	9.44	2920	-12.67	20240319	2330	9.44	20240307	5590	-54.38	20230816	2330	9.44	20240307	0.37	N	060480	500	55 억	226920	N	N	N	N
96	20240415	100522	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	115	2	4.72	434998145	172325	239.31	2455	2590	2455	3165	1705	2435	2524.29	2.05	-12508	2525	2480	2420	2375	2315	2502	2397	55	730	500	1460	5	1	11090000	283	-23.18	0.61	12	1.55	-110.00	4163.00	5590	20230816	-54.38	2330	20240307	9.44	2920	-12.67	20240319	2330	9.44	20240307	5590	-54.38	20230816	2330	9.44	20240307	0.37	N	060480	500	55 억	226920	N	N	N	N
97	20240415	090524	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	60	2	2.46	60291210	24324	33.78	2455	2500	2455	3165	1705	2435	2478.67	2.05	1265	2525	2480	2420	2375	2315	2502	2397	55	730	500	1460	5	1	11090000	277	-22.68	0.60	12	0.22	-110.00	4163.00	5590	20230816	-55.37	2330	20240307	7.08	2920	-14.55	20240319	2330	7.08	20240307	5590	-55.37	20230816	2330	7.08	20240307	0.37	N	060480	500	55 억	226920	N	N	N	N
98	20240412	160521	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	65	2	2.74	173877570	71927	146.42	2370	2465	2360	3080	1660	2370	2417.42	1.91	15186	2440	2405	2370	2335	2300	2387	2317	55	710	500	1420	5	1	11090000	270	-22.14	0.58	12	0.65	-110.00	4163.00	5590	20230816	-56.44	2330	20240307	4.51	2920	-16.61	20240319	2330	4.51	20240307	5590	-56.44	20230816	2330	4.51	20240307	0.38	N	060480	500	55 억	212234	N	N	N	N
99	20240412	150522	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	65	2	2.74	167936605	69482	141.44	2370	2465	2360	3080	1660	2370	2416.98	1.91	13811	2440	2405	2370	2335	2300	2387	2317	55	710	500	1420	5	1	11090000	270	-22.14	0.58	12	0.63	-110.00	4163.00	5590	20230816	-56.44	2330	20240307	4.51	2920	-16.61	20240319	2330	4.51	20240307	5590	-56.44	20230816	2330	4.51	20240307	0.38	N	060480	500	55 억	212234	N	N	N	N
100	20240412	140521	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	70	2	2.95	160829705	66565	135.51	2370	2465	2360	3080	1660	2370	2416.13	1.91	13167	2440	2405	2370	2335	2300	2387	2317	55	710	500	1420	5	1	11090000	271	-22.18	0.59	12	0.60	-110.00	4163.00	5590	20230816	-56.35	2330	20240307	4.72	2920	-16.44	20240319	2330	4.72	20240307	5590	-56.35	20230816	2330	4.72	20240307	0.38	N	060480	500	55 억	212234	N	N	N	N
101	20240412	130517	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	75	2	3.16	116502905	48160	98.04	2370	2465	2360	3080	1660	2370	2419.08	1.91	8653	2440	2405	2370	2335	2300	2387	2317	55	710	500	1420	5	1	11090000	271	-22.23	0.59	12	0.43	-110.00	4163.00	5590	20230816	-56.26	2330	20240307	4.94	2920	-16.27	20240319	2330	4.94	20240307	5590	-56.26	20230816	2330	4.94	20240307	0.38	N	060480	500	55 억	212234	N	N	N	N
102	20240412	120521	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	40	2	1.69	63362905	26364	53.67	2370	2445	2360	3080	1660	2370	2403.39	1.91	-241	2440	2405	2370	2335	2300	2387	2317	55	710	500	1420	5	1	11090000	267	-21.91	0.58	12	0.24	-110.00	4163.00	5590	20230816	-56.89	2330	20240307	3.43	2920	-17.47	20240319	2330	3.43	20240307	5590	-56.89	20230816	2330	3.43	20240307	0.38	N	060480	500	55 억	212234	N	N	N	N
103	20240412	110517	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	50	2	2.11	47073170	19602	39.90	2370	2445	2360	3080	1660	2370	2401.45	1.91	-245	2440	2405	2370	2335	2300	2387	2317	55	710	500	1420	5	1	11090000	268	-22.00	0.58	12	0.18	-110.00	4163.00	5590	20230816	-56.71	2330	20240307	3.86	2920	-17.12	20240319	2330	3.86	20240307	5590	-56.71	20230816	2330	3.86	20240307	0.38	N	060480	500	55 억	212234	N	N	N	N
104	20240412	100519	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	70	2	2.95	41641215	17347	35.31	2370	2445	2360	3080	1660	2370	2400.49	1.91	-190	2440	2405	2370	2335	2300	2387	2317	55	710	500	1420	5	1	11090000	271	-22.18	0.59	12	0.16	-110.00	4163.00	5590	20230816	-56.35	2330	20240307	4.72	2920	-16.44	20240319	2330	4.72	20240307	5590	-56.35	20230816	2330	4.72	20240307	0.38	N	060480	500	55 억	212234	N	N	N	N
105	20240412	090519	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	-5	5	-0.21	3166270	1336	2.72	2370	2370	2365	3080	1660	2370	2369.96	1.91	-202	2440	2405	2370	2335	2300	2387	2317	55	710	500	1420	5	1	11090000	262	-21.50	0.57	12	0.01	-110.00	4163.00	5590	20230816	-57.69	2330	20240307	1.50	2920	-19.01	20240319	2330	1.50	20240307	5590	-57.69	20230816	2330	1.50	20240307	0.38	N	060480	500	55 억	212234	N	N	N	N
106	20240411	160514	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	-35	5	-1.46	115885710	49122	122.35	2400	2405	2335	3125	1685	2405	2359.14	1.95	-4254	2495	2450	2420	2375	2345	2472	2397	55	720	500	1440	5	1	11090000	263	-21.55	0.57	12	0.44	-110.00	4163.00	5590	20230816	-57.60	2330	20240307	1.72	2920	-18.84	20240319	2330	1.72	20240307	5590	-57.60	20230816	2330	1.72	20240307	0.49	N	060480	500	55 억	216488	N	N	N	N
107	20240411	150521	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	-30	5	-1.25	110362485	46792	116.54	2400	2405	2335	3125	1685	2405	2358.58	1.95	-4806	2495	2450	2420	2375	2345	2472	2397	55	720	500	1440	5	1	11090000	263	-21.59	0.57	12	0.42	-110.00	4163.00	5590	20230816	-57.51	2330	20240307	1.93	2920	-18.66	20240319	2330	1.93	20240307	5590	-57.51	20230816	2330	1.93	20240307	0.49	N	060480	500	55 억	216488	N	N	N	N
108	20240411	140518	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	-30	5	-1.25	109135170	46275	115.26	2400	2405	2335	3125	1685	2405	2358.40	1.95	-4754	2495	2450	2420	2375	2345	2472	2397	55	720	500	1440	5	1	11090000	263	-21.59	0.57	12	0.42	-110.00	4163.00	5590	20230816	-57.51	2330	20240307	1.93	2920	-18.66	20240319	2330	1.93	20240307	5590	-57.51	20230816	2330	1.93	20240307	0.49	N	060480	500	55 억	216488	N	N	N	N
109	20240411	130511	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	-45	5	-1.87	104647040	44383	110.54	2400	2405	2335	3125	1685	2405	2357.82	1.95	-4754	2495	2450	2420	2375	2345	2472	2397	55	720	500	1440	5	1	11090000	262	-21.45	0.57	12	0.40	-110.00	4163.00	5590	20230816	-57.78	2330	20240307	1.29	2920	-19.18	20240319	2330	1.29	20240307	5590	-57.78	20230816	2330	1.29	20240307	0.49	N	060480	500	55 억	216488	N	N	N	N
110	20240411	120518	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	-40	5	-1.66	79565335	33698	83.93	2400	2405	2335	3125	1685	2405	2361.13	1.95	-4158	2495	2450	2420	2375	2345	2472	2397	55	720	500	1440	5	1	11090000	262	-21.50	0.57	12	0.30	-110.00	4163.00	5590	20230816	-57.69	2330	20240307	1.50	2920	-19.01	20240319	2330	1.50	20240307	5590	-57.69	20230816	2330	1.50	20240307	0.49	N	060480	500	55 억	216488	N	N	N	N
111	20240411	110514	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	-55	5	-2.29	65358355	27670	68.92	2400	2405	2335	3125	1685	2405	2362.07	1.95	-2541	2495	2450	2420	2375	2345	2472	2397	55	720	500	1440	5	1	11090000	261	-21.36	0.56	12	0.25	-110.00	4163.00	5590	20230816	-57.96	2330	20240307	0.86	2920	-19.52	20240319	2330	0.86	20240307	5590	-57.96	20230816	2330	0.86	20240307	0.49	N	060480	500	55 억	216488	N	N	N	N
112	20240411	100520	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	-20	5	-0.83	42524225	18009	44.85	2400	2405	2335	3125	1685	2405	2361.28	1.95	-2390	2495	2450	2420	2375	2345	2472	2397	55	720	500	1440	5	1	11090000	264	-21.68	0.57	12	0.16	-110.00	4163.00	5590	20230816	-57.33	2330	20240307	2.36	2920	-18.32	20240319	2330	2.36	20240307	5590	-57.33	20230816	2330	2.36	20240307	0.49	N	060480	500	55 억	216488	N	N	N	N
113	20240411	090516	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	-10	5	-0.42	1511560	630	1.57	2400	2405	2395	3125	1685	2405	2399.30	1.95	-217	2495	2450	2420	2375	2345	2472	2397	55	720	500	1440	5	1	11090000	266	-21.77	0.58	12	0.01	-110.00	4163.00	5590	20230816	-57.16	2330	20240307	2.79	2920	-17.98	20240319	2330	2.79	20240307	5590	-57.16	20230816	2330	2.79	20240307	0.49	N	060480	500	55 억	216488	N	N	N	N
114	20240409	160509	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-5	5	-0.21	96106005	39504	31.29	2400	2465	2390	3130	1690	2410	2432.82	2.04	-9291	2460	2435	2400	2375	2340	2417	2357	55	720	500	1440	5	1	11090000	267	-21.86	0.58	12	0.36	-110.00	4163.00	5590	20230816	-56.98	2330	20240307	3.22	2920	-17.64	20240319	2330	3.22	20240307	5590	-56.98	20230816	2330	3.22	20240307	0.49	N	060480	500	55 억	225779	N	N	N	N
115	20240409	150511	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	0	3	0.00	95692485	39332	31.16	2400	2465	2390	3130	1690	2410	2432.94	2.04	-9234	2460	2435	2400	2375	2340	2417	2357	55	720	500	1440	5	1	11090000	267	-21.91	0.58	12	0.35	-110.00	4163.00	5590	20230816	-56.89	2330	20240307	3.43	2920	-17.47	20240319	2330	3.43	20240307	5590	-56.89	20230816	2330	3.43	20240307	0.49	N	060480	500	55 억	225779	N	N	N	N
116	20240409	140514	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-5	5	-0.21	89048320	36561	28.96	2400	2465	2400	3130	1690	2410	2435.61	2.04	-10123	2460	2435	2400	2375	2340	2417	2357	55	720	500	1440	5	1	11090000	267	-21.86	0.58	12	0.33	-110.00	4163.00	5590	20230816	-56.98	2330	20240307	3.22	2920	-17.64	20240319	2330	3.22	20240307	5590	-56.98	20230816	2330	3.22	20240307	0.49	N	060480	500	55 억	225779	N	N	N	N
117	20240409	130509	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	15	2	0.62	81340765	33362	26.43	2400	2465	2400	3130	1690	2410	2438.13	2.04	-10123	2460	2435	2400	2375	2340	2417	2357	55	720	500	1440	5	1	11090000	269	-22.05	0.58	12	0.30	-110.00	4163.00	5590	20230816	-56.62	2330	20240307	4.08	2920	-16.95	20240319	2330	4.08	20240307	5590	-56.62	20230816	2330	4.08	20240307	0.49	N	060480	500	55 억	225779	N	N	N	N
118	20240409	120512	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	10	2	0.41	80163500	32876	26.04	2400	2465	2400	3130	1690	2410	2438.36	2.04	-10036	2460	2435	2400	2375	2340	2417	2357	55	720	500	1440	5	1	11090000	268	-22.00	0.58	12	0.30	-110.00	4163.00	5590	20230816	-56.71	2330	20240307	3.86	2920	-17.12	20240319	2330	3.86	20240307	5590	-56.71	20230816	2330	3.86	20240307	0.49	N	060480	500	55 억	225779	N	N	N	N
119	20240409	110510	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	20	2	0.83	55902680	22808	18.07	2400	2465	2400	3130	1690	2410	2451.01	2.04	-10674	2460	2435	2400	2375	2340	2417	2357	55	720	500	1440	5	1	11090000	269	-22.09	0.58	12	0.21	-110.00	4163.00	5590	20230816	-56.53	2330	20240307	4.29	2920	-16.78	20240319	2330	4.29	20240307	5590	-56.53	20230816	2330	4.29	20240307	0.49	N	060480	500	55 억	225779	N	N	N	N
120	20240409	100507	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	35	2	1.45	34972585	14250	11.29	2400	2465	2400	3130	1690	2410	2454.22	2.04	-5403	2460	2435	2400	2375	2340	2417	2357	55	720	500	1440	5	1	11090000	271	-22.23	0.59	12	0.13	-110.00	4163.00	5590	20230816	-56.26	2330	20240307	4.94	2920	-16.27	20240319	2330	4.94	20240307	5590	-56.26	20230816	2330	4.94	20240307	0.49	N	060480	500	55 억	225779	N	N	N	N
121	20240409	090517	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	20	2	0.83	3263235	1347	1.07	2400	2460	2400	3130	1690	2410	2422.59	2.04	122	2460	2435	2400	2375	2340	2417	2357	55	720	500	1440	5	1	11090000	269	-22.09	0.58	12	0.01	-110.00	4163.00	5590	20230816	-56.53	2330	20240307	4.29	2920	-16.78	20240319	2330	4.29	20240307	5590	-56.53	20230816	2330	4.29	20240307	0.49	N	060480	500	55 억	225779	N	N	N	N
122	20240408	160505	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-10	5	-0.41	301523780	126226	104.18	2420	2425	2365	3145	1695	2420	2388.76	2.37	-45344	2520	2470	2435	2385	2350	2452	2367	55	725	500	1450	5	1	11090000	267	-21.91	0.58	12	1.14	-110.00	4163.00	5590	20230816	-56.89	2330	20240307	3.43	2920	-17.47	20240319	2330	3.43	20240307	5590	-56.89	20230816	2330	3.43	20240307	0.49	N	060480	500	55 억	262841	N	N	N	N
123	20240408	150511	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	-5	5	-0.21	298000600	124757	102.97	2420	2425	2365	3145	1695	2420	2388.65	2.37	-44466	2520	2470	2435	2385	2350	2452	2367	55	725	500	1450	5	1	11090000	268	-21.95	0.58	12	1.12	-110.00	4163.00	5590	20230816	-56.80	2330	20240307	3.65	2920	-17.29	20240319	2330	3.65	20240307	5590	-56.80	20230816	2330	3.65	20240307	0.49	N	060480	500	55 억	262841	N	N	N	N
124	20240408	140512	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	-5	5	-0.21	285600070	119581	98.70	2420	2425	2365	3145	1695	2420	2388.34	2.37	-44397	2520	2470	2435	2385	2350	2452	2367	55	725	500	1450	5	1	11090000	268	-21.95	0.58	12	1.08	-110.00	4163.00	5590	20230816	-56.80	2330	20240307	3.65	2920	-17.29	20240319	2330	3.65	20240307	5590	-56.80	20230816	2330	3.65	20240307	0.49	N	060480	500	55 억	262841	N	N	N	N
125	20240408	130509	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	-25	5	-1.03	276917580	115989	95.73	2420	2425	2365	3145	1695	2420	2387.45	2.37	-43536	2520	2470	2435	2385	2350	2452	2367	55	725	500	1450	5	1	11090000	266	-21.77	0.58	12	1.05	-110.00	4163.00	5590	20230816	-57.16	2330	20240307	2.79	2920	-17.98	20240319	2330	2.79	20240307	5590	-57.16	20230816	2330	2.79	20240307	0.49	N	060480	500	55 억	262841	N	N	N	N
126	20240408	120511	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	-30	5	-1.24	271045845	113528	93.70	2420	2425	2365	3145	1695	2420	2387.48	2.37	-42309	2520	2470	2435	2385	2350	2452	2367	55	725	500	1450	5	1	11090000	265	-21.73	0.57	12	1.02	-110.00	4163.00	5590	20230816	-57.25	2330	20240307	2.58	2920	-18.15	20240319	2330	2.58	20240307	5590	-57.25	20230816	2330	2.58	20240307	0.49	N	060480	500	55 억	262841	N	N	N	N
127	20240408	110512	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	-50	5	-2.07	263256150	110270	91.01	2420	2425	2365	3145	1695	2420	2387.38	2.37	-39732	2520	2470	2435	2385	2350	2452	2367	55	725	500	1450	5	1	11090000	263	-21.55	0.57	12	0.99	-110.00	4163.00	5590	20230816	-57.60	2330	20240307	1.72	2920	-18.84	20240319	2330	1.72	20240307	5590	-57.60	20230816	2330	1.72	20240307	0.49	N	060480	500	55 억	262841	N	N	N	N
128	20240408	100506	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	-25	5	-1.03	154850290	64647	53.36	2420	2425	2370	3145	1695	2420	2395.32	2.37	-38628	2520	2470	2435	2385	2350	2452	2367	55	725	500	1450	5	1	11090000	266	-21.77	0.58	12	0.58	-110.00	4163.00	5590	20230816	-57.16	2330	20240307	2.79	2920	-17.98	20240319	2330	2.79	20240307	5590	-57.16	20230816	2330	2.79	20240307	0.49	N	060480	500	55 억	262841	N	N	N	N
129	20240408	090511	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-15	5	-0.62	40788740	16871	13.92	2420	2425	2405	3145	1695	2420	2417.68	2.37	-6578	2520	2470	2435	2385	2350	2452	2367	55	725	500	1450	5	1	11090000	267	-21.86	0.58	12	0.15	-110.00	4163.00	5590	20230816	-56.98	2330	20240307	3.22	2920	-17.64	20240319	2330	3.22	20240307	5590	-56.98	20230816	2330	3.22	20240307	0.49	N	060480	500	55 억	262841	N	N	N	N
130	20240405	160511	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	-55	5	-2.22	293465585	121092	77.50	2455	2485	2400	3215	1735	2475	2423.28	2.54	-15583	2598	2536	2478	2416	2358	2567	2447	55	740	500	1480	5	1	11090000	268	-22.00	0.58	12	1.09	-110.00	4163.00	5590	20230816	-56.71	2330	20240307	3.86	2920	-17.12	20240319	2330	3.86	20240307	5590	-56.71	20230816	2330	3.86	20240307	0.49	N	060480	500	55 억	281980	N	N	N	N
131	20240405	150507	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	-60	5	-2.42	232500660	95742	61.27	2455	2485	2400	3215	1735	2475	2428.16	2.54	-18158	2598	2536	2478	2416	2358	2567	2447	55	740	500	1480	5	1	11090000	268	-21.95	0.58	12	0.86	-110.00	4163.00	5590	20230816	-56.80	2330	20240307	3.65	2920	-17.29	20240319	2330	3.65	20240307	5590	-56.80	20230816	2330	3.65	20240307	0.49	N	060480	500	55 억	281980	N	N	N	N
132	20240405	140506	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-65	5	-2.63	191212625	78607	50.31	2455	2485	2400	3215	1735	2475	2432.24	2.54	-16600	2598	2536	2478	2416	2358	2567	2447	55	740	500	1480	5	1	11090000	267	-21.91	0.58	12	0.71	-110.00	4163.00	5590	20230816	-56.89	2330	20240307	3.43	2920	-17.47	20240319	2330	3.43	20240307	5590	-56.89	20230816	2330	3.43	20240307	0.49	N	060480	500	55 억	281980	N	N	N	N
133	20240405	130506	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	-55	5	-2.22	151295710	62090	39.74	2455	2485	2400	3215	1735	2475	2436.41	2.54	-9342	2598	2536	2478	2416	2358	2567	2447	55	740	500	1480	5	1	11090000	268	-22.00	0.58	12	0.56	-110.00	4163.00	5590	20230816	-56.71	2330	20240307	3.86	2920	-17.12	20240319	2330	3.86	20240307	5590	-56.71	20230816	2330	3.86	20240307	0.49	N	060480	500	55 억	281980	N	N	N	N
134	20240405	120507	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	-35	5	-1.41	141736305	58145	37.21	2455	2485	2400	3215	1735	2475	2437.31	2.54	-9519	2598	2536	2478	2416	2358	2567	2447	55	740	500	1480	5	1	11090000	271	-22.18	0.59	12	0.52	-110.00	4163.00	5590	20230816	-56.35	2330	20240307	4.72	2920	-16.44	20240319	2330	4.72	20240307	5590	-56.35	20230816	2330	4.72	20240307	0.49	N	060480	500	55 억	281980	N	N	N	N
135	20240405	110510	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-25	5	-1.01	111090840	45514	29.13	2455	2485	2400	3215	1735	2475	2440.43	2.54	-8258	2598	2536	2478	2416	2358	2567	2447	55	740	500	1480	5	1	11090000	272	-22.27	0.59	12	0.41	-110.00	4163.00	5590	20230816	-56.17	2330	20240307	5.15	2920	-16.10	20240319	2330	5.15	20240307	5590	-56.17	20230816	2330	5.15	20240307	0.49	N	060480	500	55 억	281980	N	N	N	N
136	20240405	100430	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-25	5	-1.01	55284515	22804	14.59	2455	2455	2400	3215	1735	2475	2423.20	2.54	-2445	2598	2536	2478	2416	2358	2567	2447	55	740	500	1480	5	1	11090000	272	-22.27	0.59	12	0.21	-110.00	4163.00	5590	20230816	-56.17	2330	20240307	5.15	2920	-16.10	20240319	2330	5.15	20240307	5590	-56.17	20230816	2330	5.15	20240307	0.49	N	060480	500	55 억	281980	N	N	N	N
137	20240405	090502	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	-40	5	-1.62	7435805	3033	1.94	2455	2455	2435	3215	1735	2475	2447.02	2.54	-822	2598	2536	2478	2416	2358	2567	2447	55	740	500	1480	5	1	11090000	270	-22.14	0.58	12	0.03	-110.00	4163.00	5590	20230816	-56.44	2330	20240307	4.51	2920	-16.61	20240319	2330	4.51	20240307	5590	-56.44	20230816	2330	4.51	20240307	0.49	N	060480	500	55 억	281980	N	N	N	N
138	20240404	160502	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	55	2	2.27	387702865	156166	166.41	2435	2540	2420	3145	1695	2420	2482.66	2.37	18954	2500	2460	2430	2390	2360	2445	2375	55	725	500	1450	5	1	11090000	274	-22.50	0.59	12	1.41	-110.00	4163.00	5590	20230816	-55.72	2330	20240307	6.22	2920	-15.24	20240319	2330	6.22	20240307	5590	-55.72	20230816	2330	6.22	20240307	0.73	N	060480	500	55 억	263026	N	N	N	N
139	20240404	150501	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	40	2	1.65	321256725	128957	137.41	2435	2540	2435	3145	1695	2420	2491.19	2.37	18039	2500	2460	2430	2390	2360	2445	2375	55	725	500	1450	5	1	11090000	273	-22.36	0.59	12	1.16	-110.00	4163.00	5590	20230816	-55.99	2330	20240307	5.58	2920	-15.75	20240319	2330	5.58	20240307	5590	-55.99	20230816	2330	5.58	20240307	0.73	N	060480	500	55 억	263026	N	N	N	N
140	20240404	140501	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	65	2	2.69	302798000	121440	129.40	2435	2540	2435	3145	1695	2420	2493.40	2.37	18012	2500	2460	2430	2390	2360	2445	2375	55	725	500	1450	5	1	11090000	276	-22.59	0.60	12	1.10	-110.00	4163.00	5590	20230816	-55.55	2330	20240307	6.65	2920	-14.90	20240319	2330	6.65	20240307	5590	-55.55	20230816	2330	6.65	20240307	0.73	N	060480	500	55 억	263026	N	N	N	N
141	20240404	130458	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	70	2	2.89	282933880	113407	120.85	2435	2540	2435	3145	1695	2420	2494.85	2.37	18754	2500	2460	2430	2390	2360	2445	2375	55	725	500	1450	5	1	11090000	276	-22.64	0.60	12	1.02	-110.00	4163.00	5590	20230816	-55.46	2330	20240307	6.87	2920	-14.73	20240319	2330	6.87	20240307	5590	-55.46	20230816	2330	6.87	20240307	0.73	N	060480	500	55 억	263026	N	N	N	N
142	20240404	120459	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	55	2	2.27	270211950	108284	115.39	2435	2540	2435	3145	1695	2420	2495.40	2.37	20023	2500	2460	2430	2390	2360	2445	2375	55	725	500	1450	5	1	11090000	274	-22.50	0.59	12	0.98	-110.00	4163.00	5590	20230816	-55.72	2330	20240307	6.22	2920	-15.24	20240319	2330	6.22	20240307	5590	-55.72	20230816	2330	6.22	20240307	0.73	N	060480	500	55 억	263026	N	N	N	N
143	20240404	110500	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	80	2	3.31	206302220	82556	87.97	2435	2540	2435	3145	1695	2420	2498.94	2.37	17136	2500	2460	2430	2390	2360	2445	2375	55	725	500	1450	5	1	11090000	277	-22.73	0.60	12	0.74	-110.00	4163.00	5590	20230816	-55.28	2330	20240307	7.30	2920	-14.38	20240319	2330	7.30	20240307	5590	-55.28	20230816	2330	7.30	20240307	0.73	N	060480	500	55 억	263026	N	N	N	N
144	20240404	100500	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	90	2	3.72	123268990	49455	52.70	2435	2540	2435	3145	1695	2420	2492.55	2.37	11444	2500	2460	2430	2390	2360	2445	2375	55	725	500	1450	5	1	11090000	278	-22.82	0.60	12	0.45	-110.00	4163.00	5590	20230816	-55.10	2330	20240307	7.73	2920	-14.04	20240319	2330	7.73	20240307	5590	-55.10	20230816	2330	7.73	20240307	0.73	N	060480	500	55 억	263026	N	N	N	N
145	20240404	090501	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	40	2	1.65	21002365	8585	9.15	2435	2470	2435	3145	1695	2420	2446.40	2.37	4480	2500	2460	2430	2390	2360	2445	2375	55	725	500	1450	5	1	11090000	273	-22.36	0.59	12	0.08	-110.00	4163.00	5590	20230816	-55.99	2330	20240307	5.58	2920	-15.75	20240319	2330	5.58	20240307	5590	-55.99	20230816	2330	5.58	20240307	0.73	N	060480	500	55 억	263026	N	N	N	N
146	20240403	160501	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	-25	5	-1.02	226522290	93726	163.65	2435	2470	2400	3175	1715	2445	2416.86	2.29	8996	2528	2486	2463	2421	2398	2475	2410	55	730	500	1460	5	1	11090000	268	-22.00	0.58	12	0.85	-110.00	4163.00	5590	20230816	-56.71	2330	20240307	3.86	2920	-17.12	20240319	2330	3.86	20240307	5590	-56.71	20230816	2330	3.86	20240307	0.97	N	060480	500	55 억	254030	N	N	N	N
147	20240403	150458	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-35	5	-1.43	218536605	90410	157.86	2435	2470	2400	3175	1715	2445	2417.17	2.29	9015	2528	2486	2463	2421	2398	2475	2410	55	730	500	1460	5	1	11090000	267	-21.91	0.58	12	0.82	-110.00	4163.00	5590	20230816	-56.89	2330	20240307	3.43	2920	-17.47	20240319	2330	3.43	20240307	5590	-56.89	20230816	2330	3.43	20240307	0.97	N	060480	500	55 억	254030	N	N	N	N
148	20240403	140455	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	-20	5	-0.82	215934510	89333	155.98	2435	2470	2400	3175	1715	2445	2417.19	2.29	9389	2528	2486	2463	2421	2398	2475	2410	55	730	500	1460	5	1	11090000	269	-22.05	0.58	12	0.81	-110.00	4163.00	5590	20230816	-56.62	2330	20240307	4.08	2920	-16.95	20240319	2330	4.08	20240307	5590	-56.62	20230816	2330	4.08	20240307	0.97	N	060480	500	55 억	254030	N	N	N	N
149	20240403	130456	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-40	5	-1.64	120545680	49867	87.07	2435	2470	2400	3175	1715	2445	2417.34	2.29	-4887	2528	2486	2463	2421	2398	2475	2410	55	730	500	1460	5	1	11090000	267	-21.86	0.58	12	0.45	-110.00	4163.00	5590	20230816	-56.98	2330	20240307	3.22	2920	-17.64	20240319	2330	3.22	20240307	5590	-56.98	20230816	2330	3.22	20240307	0.97	N	060480	500	55 억	254030	N	N	N	N
150	20240403	120456	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-40	5	-1.64	112347530	46463	81.13	2435	2470	2400	3175	1715	2445	2418.00	2.29	-4497	2528	2486	2463	2421	2398	2475	2410	55	730	500	1460	5	1	11090000	267	-21.86	0.58	12	0.42	-110.00	4163.00	5590	20230816	-56.98	2330	20240307	3.22	2920	-17.64	20240319	2330	3.22	20240307	5590	-56.98	20230816	2330	3.22	20240307	0.97	N	060480	500	55 억	254030	N	N	N	N
151	20240403	110455	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	-30	5	-1.23	87218430	36001	62.86	2435	2470	2405	3175	1715	2445	2422.67	2.29	-5071	2528	2486	2463	2421	2398	2475	2410	55	730	500	1460	5	1	11090000	268	-21.95	0.58	12	0.32	-110.00	4163.00	5590	20230816	-56.80	2330	20240307	3.65	2920	-17.29	20240319	2330	3.65	20240307	5590	-56.80	20230816	2330	3.65	20240307	0.97	N	060480	500	55 억	254030	N	N	N	N
152	20240403	100457	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-40	5	-1.64	65990870	27192	47.48	2435	2470	2405	3175	1715	2445	2426.85	2.29	-5724	2528	2486	2463	2421	2398	2475	2410	55	730	500	1460	5	1	11090000	267	-21.86	0.58	12	0.25	-110.00	4163.00	5590	20230816	-56.98	2330	20240307	3.22	2920	-17.64	20240319	2330	3.22	20240307	5590	-56.98	20230816	2330	3.22	20240307	0.97	N	060480	500	55 억	254030	N	N	N	N
153	20240403	090458	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	0	3	0.00	7008875	2871	5.01	2435	2445	2435	3175	1715	2445	2441.27	2.29	1480	2528	2486	2463	2421	2398	2475	2410	55	730	500	1460	5	1	11090000	271	-22.23	0.59	12	0.03	-110.00	4163.00	5590	20230816	-56.26	2330	20240307	4.94	2920	-16.27	20240319	2330	4.94	20240307	5590	-56.26	20230816	2330	4.94	20240307	0.97	N	060480	500	55 억	254030	N	N	N	N
154	20240402	160448	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-60	5	-2.40	140489450	57179	139.38	2505	2505	2440	3255	1755	2505	2457.01	2.34	-7951	2561	2532	2491	2462	2421	2547	2477	55	750	500	1500	5	1	11090000	271	-22.23	0.59	12	0.52	-110.00	4163.00	5590	20230816	-56.26	2330	20240307	4.94	2920	-16.27	20240319	2330	4.94	20240307	5590	-56.26	20230816	2330	4.94	20240307	0.97	N	060480	500	55 억	259828	N	N	N	N
155	20240402	150455	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-55	5	-2.20	128429030	52246	127.35	2505	2505	2445	3255	1755	2505	2458.16	2.34	-5512	2561	2532	2491	2462	2421	2547	2477	55	750	500	1500	5	1	11090000	272	-22.27	0.59	12	0.47	-110.00	4163.00	5590	20230816	-56.17	2330	20240307	5.15	2920	-16.10	20240319	2330	5.15	20240307	5590	-56.17	20230816	2330	5.15	20240307	0.97	N	060480	500	55 억	259828	N	N	N	N
156	20240402	140456	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-60	5	-2.40	118028105	47998	117.00	2505	2505	2445	3255	1755	2505	2459.02	2.34	-3747	2561	2532	2491	2462	2421	2547	2477	55	750	500	1500	5	1	11090000	271	-22.23	0.59	12	0.43	-110.00	4163.00	5590	20230816	-56.26	2330	20240307	4.94	2920	-16.27	20240319	2330	4.94	20240307	5590	-56.26	20230816	2330	4.94	20240307	0.97	N	060480	500	55 억	259828	N	N	N	N
157	20240402	130449	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-35	5	-1.40	96634960	39267	95.72	2505	2505	2450	3255	1755	2505	2460.97	2.34	-254	2561	2532	2491	2462	2421	2547	2477	55	750	500	1500	5	1	11090000	274	-22.45	0.59	12	0.35	-110.00	4163.00	5590	20230816	-55.81	2330	20240307	6.01	2920	-15.41	20240319	2330	6.01	20240307	5590	-55.81	20230816	2330	6.01	20240307	0.97	N	060480	500	55 억	259828	N	N	N	N
158	20240402	120449	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-50	5	-2.00	96361855	39156	95.45	2505	2505	2450	3255	1755	2505	2460.97	2.34	-248	2561	2532	2491	2462	2421	2547	2477	55	750	500	1500	5	1	11090000	272	-22.32	0.59	12	0.35	-110.00	4163.00	5590	20230816	-56.08	2330	20240307	5.36	2920	-15.92	20240319	2330	5.36	20240307	5590	-56.08	20230816	2330	5.36	20240307	0.97	N	060480	500	55 억	259828	N	N	N	N
159	20240402	110450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-50	5	-2.00	59390750	24094	58.73	2505	2505	2450	3255	1755	2505	2464.96	2.34	1982	2561	2532	2491	2462	2421	2547	2477	55	750	500	1500	5	1	11090000	272	-22.32	0.59	12	0.22	-110.00	4163.00	5590	20230816	-56.08	2330	20240307	5.36	2920	-15.92	20240319	2330	5.36	20240307	5590	-56.08	20230816	2330	5.36	20240307	0.97	N	060480	500	55 억	259828	N	N	N	N
160	20240402	100451	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-40	5	-1.60	51172960	20755	50.59	2505	2505	2450	3255	1755	2505	2465.57	2.34	2062	2561	2532	2491	2462	2421	2547	2477	55	750	500	1500	5	1	11090000	273	-22.41	0.59	12	0.19	-110.00	4163.00	5590	20230816	-55.90	2330	20240307	5.79	2920	-15.58	20240319	2330	5.79	20240307	5590	-55.90	20230816	2330	5.79	20240307	0.97	N	060480	500	55 억	259828	N	N	N	N
161	20240402	090450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-25	5	-1.00	2596335	1037	2.53	2505	2505	2480	3255	1755	2505	2503.70	2.34	-333	2561	2532	2491	2462	2421	2547	2477	55	750	500	1500	5	1	11090000	275	-22.55	0.60	12	0.01	-110.00	4163.00	5590	20230816	-55.64	2330	20240307	6.44	2920	-15.07	20240319	2330	6.44	20240307	5590	-55.64	20230816	2330	6.44	20240307	0.97	N	060480	500	55 억	259828	N	N	N	N
162	20240401	160448	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	50	2	2.04	101678145	41024	109.16	2455	2520	2450	3190	1720	2455	2478.50	2.26	8972	2508	2481	2458	2431	2408	2470	2420	55	735	500	1470	5	1	11090000	278	-22.77	0.60	12	0.37	-110.00	4163.00	5590	20230816	-55.19	2330	20240307	7.51	2920	-14.21	20240319	2330	7.51	20240307	5590	-55.19	20230816	2330	7.51	20240307	0.97	N	060480	500	55 억	250856	N	N	N	N
163	20240401	150450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	50	2	2.04	100530855	40566	107.94	2455	2520	2450	3190	1720	2455	2478.20	2.26	8972	2508	2481	2458	2431	2408	2470	2420	55	735	500	1470	5	1	11090000	278	-22.77	0.60	12	0.37	-110.00	4163.00	5590	20230816	-55.19	2330	20240307	7.51	2920	-14.21	20240319	2330	7.51	20240307	5590	-55.19	20230816	2330	7.51	20240307	0.97	N	060480	500	55 억	250856	N	N	N	N
164	20240401	140447	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	45	2	1.83	93505230	37755	100.46	2455	2520	2450	3190	1720	2455	2476.63	2.26	8975	2508	2481	2458	2431	2408	2470	2420	55	735	500	1470	5	1	11090000	277	-22.73	0.60	12	0.34	-110.00	4163.00	5590	20230816	-55.28	2330	20240307	7.30	2920	-14.38	20240319	2330	7.30	20240307	5590	-55.28	20230816	2330	7.30	20240307	0.97	N	060480	500	55 억	250856	N	N	N	N
165	20240401	130447	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	50	2	2.04	91673015	37019	98.50	2455	2520	2450	3190	1720	2455	2476.38	2.26	9168	2508	2481	2458	2431	2408	2470	2420	55	735	500	1470	5	1	11090000	278	-22.77	0.60	12	0.33	-110.00	4163.00	5590	20230816	-55.19	2330	20240307	7.51	2920	-14.21	20240319	2330	7.51	20240307	5590	-55.19	20230816	2330	7.51	20240307	0.97	N	060480	500	55 억	250856	N	N	N	N
166	20240401	120450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	40	2	1.63	83767435	33850	90.07	2455	2520	2450	3190	1720	2455	2474.67	2.26	10147	2508	2481	2458	2431	2408	2470	2420	55	735	500	1470	5	1	11090000	277	-22.68	0.60	12	0.31	-110.00	4163.00	5590	20230816	-55.37	2330	20240307	7.08	2920	-14.55	20240319	2330	7.08	20240307	5590	-55.37	20230816	2330	7.08	20240307	0.97	N	060480	500	55 억	250856	N	N	N	N
167	20240401	110448	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	45	2	1.83	81184730	32809	87.30	2455	2520	2450	3190	1720	2455	2474.47	2.26	9909	2508	2481	2458	2431	2408	2470	2420	55	735	500	1470	5	1	11090000	277	-22.73	0.60	12	0.30	-110.00	4163.00	5590	20230816	-55.28	2330	20240307	7.30	2920	-14.38	20240319	2330	7.30	20240307	5590	-55.28	20230816	2330	7.30	20240307	0.97	N	060480	500	55 억	250856	N	N	N	N
168	20240401	100445	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	25	2	1.02	51269220	20853	55.49	2455	2485	2450	3190	1720	2455	2458.60	2.26	13442	2508	2481	2458	2431	2408	2470	2420	55	735	500	1470	5	1	11090000	275	-22.55	0.60	12	0.19	-110.00	4163.00	5590	20230816	-55.64	2330	20240307	6.44	2920	-15.07	20240319	2330	6.44	20240307	5590	-55.64	20230816	2330	6.44	20240307	0.97	N	060480	500	55 억	250856	N	N	N	N
169	20240401	090447	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	25	2	1.02	35643045	14511	38.61	2455	2480	2450	3190	1720	2455	2456.28	2.26	12058	2508	2481	2458	2431	2408	2470	2420	55	735	500	1470	5	1	11090000	275	-22.55	0.60	12	0.13	-110.00	4163.00	5590	20230816	-55.64	2330	20240307	6.44	2920	-15.07	20240319	2330	6.44	20240307	5590	-55.64	20230816	2330	6.44	20240307	0.97	N	060480	500	55 억	250856	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History