KissMeData/146060/price/prices-20240401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160908	57	100.00	KOSDAQ		금속	N	N	N	N	N	1715	62	2	3.75	151491444	89826	166.92	1653	1715	1641	2145	1158	1653	1686.50	1.68	-21117	1698	1675	1630	1607	1562	1687	1619	24	492	100	990	1	1	24015595	412	-2.05	0.85	12	0.37	-837.00	2021.00	8250	20230912	-79.21	1568	20240418	9.38	2580	-33.53	20240220	1568	9.38	20240418	8250	-79.21	20230912	1568	9.38	20240418	1.04	N	146060	100	24 억	402741	N	N	N	N
3	20240430	150920	57	100.00	KOSDAQ		금속	N	N	N	N	N	1713	60	2	3.63	134779110	80077	148.81	1653	1715	1641	2145	1158	1653	1683.12	1.68	-19498	1698	1675	1630	1607	1562	1687	1619	24	492	100	990	1	1	24015595	411	-2.05	0.85	12	0.33	-837.00	2021.00	8250	20230912	-79.24	1568	20240418	9.25	2580	-33.60	20240220	1568	9.25	20240418	8250	-79.24	20230912	1568	9.25	20240418	1.04	N	146060	100	24 억	402741	N	N	N	N
4	20240430	140919	57	100.00	KOSDAQ		금속	N	N	N	N	N	1692	39	2	2.36	84869417	50778	94.36	1653	1693	1641	2145	1158	1653	1671.38	1.68	-9538	1698	1675	1630	1607	1562	1687	1619	24	492	100	990	1	1	24015595	406	-2.02	0.84	12	0.21	-837.00	2021.00	8250	20230912	-79.49	1568	20240418	7.91	2580	-34.42	20240220	1568	7.91	20240418	8250	-79.49	20230912	1568	7.91	20240418	1.04	N	146060	100	24 억	402741	N	N	N	N
5	20240430	130917	57	100.00	KOSDAQ		금속	N	N	N	N	N	1678	25	2	1.51	52339146	31458	58.46	1653	1683	1641	2145	1158	1653	1663.78	1.68	-7866	1698	1675	1630	1607	1562	1687	1619	24	492	100	990	1	1	24015595	403	-2.00	0.83	12	0.13	-837.00	2021.00	8250	20230912	-79.66	1568	20240418	7.02	2580	-34.96	20240220	1568	7.02	20240418	8250	-79.66	20230912	1568	7.02	20240418	1.04	N	146060	100	24 억	402741	N	N	N	N
6	20240430	120918	57	100.00	KOSDAQ		금속	N	N	N	N	N	1677	24	2	1.45	48350895	29081	54.04	1653	1683	1641	2145	1158	1653	1662.63	1.68	-6905	1698	1675	1630	1607	1562	1687	1619	24	492	100	990	1	1	24015595	403	-2.00	0.83	12	0.12	-837.00	2021.00	8250	20230912	-79.67	1568	20240418	6.95	2580	-35.00	20240220	1568	6.95	20240418	8250	-79.67	20230912	1568	6.95	20240418	1.04	N	146060	100	24 억	402741	N	N	N	N
7	20240430	110914	57	100.00	KOSDAQ		금속	N	N	N	N	N	1674	21	2	1.27	34035113	20531	38.15	1653	1674	1641	2145	1158	1653	1657.74	1.68	-4632	1698	1675	1630	1607	1562	1687	1619	24	492	100	990	1	1	24015595	402	-2.00	0.83	12	0.09	-837.00	2021.00	8250	20230912	-79.71	1568	20240418	6.76	2580	-35.12	20240220	1568	6.76	20240418	8250	-79.71	20230912	1568	6.76	20240418	1.04	N	146060	100	24 억	402741	N	N	N	N
8	20240430	100915	57	100.00	KOSDAQ		금속	N	N	N	N	N	1660	7	2	0.42	17278857	10458	19.43	1653	1660	1641	2145	1158	1653	1652.21	1.68	-1993	1698	1675	1630	1607	1562	1687	1619	24	492	100	990	1	1	24015595	399	-1.98	0.82	12	0.04	-837.00	2021.00	8250	20230912	-79.88	1568	20240418	5.87	2580	-35.66	20240220	1568	5.87	20240418	8250	-79.88	20230912	1568	5.87	20240418	1.04	N	146060	100	24 억	402741	N	N	N	N
9	20240430	090925	57	100.00	KOSDAQ		금속	N	N	N	N	N	1657	4	2	0.24	9868510	5978	11.11	1653	1657	1641	2145	1158	1653	1650.80	1.68	-2686	1698	1675	1630	1607	1562	1687	1619	24	492	100	990	1	1	24015595	398	-1.98	0.82	12	0.02	-837.00	2021.00	8250	20230912	-79.92	1568	20240418	5.68	2580	-35.78	20240220	1568	5.68	20240418	8250	-79.92	20230912	1568	5.68	20240418	1.04	N	146060	100	24 억	402741	N	N	N	N
10	20240429	160904	57	100.00	KOSDAQ		금속	N	N	N	N	N	1653	39	2	2.42	87812871	53750	125.38	1611	1653	1585	2095	1130	1614	1633.73	1.58	21947	1650	1631	1616	1597	1582	1641	1607	24	481	100	960	1	1	24015595	397	-1.97	0.82	12	0.22	-837.00	2021.00	8250	20230912	-79.96	1568	20240418	5.42	2580	-35.93	20240220	1568	5.42	20240418	8250	-79.96	20230912	1568	5.42	20240418	1.05	N	146060	100	24 억	379180	N	N	N	N
11	20240429	150915	57	100.00	KOSDAQ		금속	N	N	N	N	N	1647	33	2	2.04	80310030	49201	114.77	1611	1647	1585	2095	1130	1614	1632.28	1.58	20827	1650	1631	1616	1597	1582	1641	1607	24	481	100	960	1	1	24015595	396	-1.97	0.81	12	0.20	-837.00	2021.00	8250	20230912	-80.04	1568	20240418	5.04	2580	-36.16	20240220	1568	5.04	20240418	8250	-80.04	20230912	1568	5.04	20240418	1.05	N	146060	100	24 억	379180	N	N	N	N
12	20240429	140841	57	100.00	KOSDAQ		금속	N	N	N	N	N	1644	30	2	1.86	69121254	42380	98.86	1611	1644	1585	2095	1130	1614	1630.99	1.58	18707	1650	1631	1616	1597	1582	1641	1607	24	481	100	960	1	1	24015595	395	-1.96	0.81	12	0.18	-837.00	2021.00	8250	20230912	-80.07	1568	20240418	4.85	2580	-36.28	20240220	1568	4.85	20240418	8250	-80.07	20230912	1568	4.85	20240418	1.05	N	146060	100	24 억	379180	N	N	N	N
13	20240429	130914	57	100.00	KOSDAQ		금속	N	N	N	N	N	1638	24	2	1.49	55613034	34128	79.61	1611	1640	1585	2095	1130	1614	1629.54	1.58	16638	1650	1631	1616	1597	1582	1641	1607	24	481	100	960	1	1	24015595	393	-1.96	0.81	12	0.14	-837.00	2021.00	8250	20230912	-80.15	1568	20240418	4.46	2580	-36.51	20240220	1568	4.46	20240418	8250	-80.15	20230912	1568	4.46	20240418	1.05	N	146060	100	24 억	379180	N	N	N	N
14	20240429	120914	57	100.00	KOSDAQ		금속	N	N	N	N	N	1639	25	2	1.55	47597644	29225	68.17	1611	1639	1585	2095	1130	1614	1628.66	1.58	12142	1650	1631	1616	1597	1582	1641	1607	24	481	100	960	1	1	24015595	394	-1.96	0.81	12	0.12	-837.00	2021.00	8250	20230912	-80.13	1568	20240418	4.53	2580	-36.47	20240220	1568	4.53	20240418	8250	-80.13	20230912	1568	4.53	20240418	1.05	N	146060	100	24 억	379180	N	N	N	N
15	20240429	110848	57	100.00	KOSDAQ		금속	N	N	N	N	N	1627	13	2	0.81	25779165	15854	36.98	1611	1639	1585	2095	1130	1614	1626.04	1.58	6812	1650	1631	1616	1597	1582	1641	1607	24	481	100	960	1	1	24015595	391	-1.94	0.81	12	0.07	-837.00	2021.00	8250	20230912	-80.28	1568	20240418	3.76	2580	-36.94	20240220	1568	3.76	20240418	8250	-80.28	20230912	1568	3.76	20240418	1.05	N	146060	100	24 억	379180	N	N	N	N
16	20240429	100913	57	100.00	KOSDAQ		금속	N	N	N	N	N	1632	18	2	1.12	24647801	15158	35.36	1611	1639	1585	2095	1130	1614	1626.06	1.58	6407	1650	1631	1616	1597	1582	1641	1607	24	481	100	960	1	1	24015595	392	-1.95	0.81	12	0.06	-837.00	2021.00	8250	20230912	-80.22	1568	20240418	4.08	2580	-36.74	20240220	1568	4.08	20240418	8250	-80.22	20230912	1568	4.08	20240418	1.05	N	146060	100	24 억	379180	N	N	N	N
17	20240429	090913	57	100.00	KOSDAQ		금속	N	N	N	N	N	1620	6	2	0.37	3872905	2418	5.64	1611	1620	1585	2095	1130	1614	1601.70	1.58	311	1650	1631	1616	1597	1582	1641	1607	24	481	100	960	1	1	24015595	389	-1.94	0.80	12	0.01	-837.00	2021.00	8250	20230912	-80.36	1568	20240418	3.32	2580	-37.21	20240220	1568	3.32	20240418	8250	-80.36	20230912	1568	3.32	20240418	1.05	N	146060	100	24 억	379180	N	N	N	N
18	20240426	160910	57	100.00	KOSDAQ		금속	N	N	N	N	N	1614	5	2	0.31	67601042	41773	77.90	1602	1635	1601	2090	1127	1609	1618.31	1.61	-7868	1677	1642	1616	1581	1555	1630	1569	24	481	100	960	1	1	24015595	388	-1.93	0.80	12	0.17	-837.00	2021.00	8250	20230912	-80.44	1568	20240418	2.93	2580	-37.44	20240220	1568	2.93	20240418	8250	-80.44	20230912	1568	2.93	20240418	1.05	N	146060	100	24 억	386985	N	N	N	N
19	20240426	150910	57	100.00	KOSDAQ		금속	N	N	N	N	N	1613	4	2	0.25	63150798	39002	72.73	1602	1635	1601	2090	1127	1609	1619.17	1.61	-7936	1677	1642	1616	1581	1555	1630	1569	24	481	100	960	1	1	24015595	387	-1.93	0.80	12	0.16	-837.00	2021.00	8250	20230912	-80.45	1568	20240418	2.87	2580	-37.48	20240220	1568	2.87	20240418	8250	-80.45	20230912	1568	2.87	20240418	1.05	N	146060	100	24 억	386985	N	N	N	N
20	20240426	140908	57	100.00	KOSDAQ		금속	N	N	N	N	N	1611	2	2	0.12	54618033	33701	62.84	1602	1635	1601	2090	1127	1609	1620.67	1.61	-7673	1677	1642	1616	1581	1555	1630	1569	24	481	100	960	1	1	24015595	387	-1.92	0.80	12	0.14	-837.00	2021.00	8250	20230912	-80.47	1568	20240418	2.74	2580	-37.56	20240220	1568	2.74	20240418	8250	-80.47	20230912	1568	2.74	20240418	1.05	N	146060	100	24 억	386985	N	N	N	N
21	20240426	130911	57	100.00	KOSDAQ		금속	N	N	N	N	N	1611	2	2	0.12	53359778	32920	61.39	1602	1635	1601	2090	1127	1609	1620.89	1.61	-7089	1677	1642	1616	1581	1555	1630	1569	24	481	100	960	1	1	24015595	387	-1.92	0.80	12	0.14	-837.00	2021.00	8250	20230912	-80.47	1568	20240418	2.74	2580	-37.56	20240220	1568	2.74	20240418	8250	-80.47	20230912	1568	2.74	20240418	1.05	N	146060	100	24 억	386985	N	N	N	N
22	20240426	120907	57	100.00	KOSDAQ		금속	N	N	N	N	N	1624	15	2	0.93	44494750	27433	51.16	1602	1635	1601	2090	1127	1609	1621.94	1.61	-5842	1677	1642	1616	1581	1555	1630	1569	24	481	100	960	1	1	24015595	390	-1.94	0.80	12	0.11	-837.00	2021.00	8250	20230912	-80.32	1568	20240418	3.57	2580	-37.05	20240220	1568	3.57	20240418	8250	-80.32	20230912	1568	3.57	20240418	1.05	N	146060	100	24 억	386985	N	N	N	N
23	20240426	110907	57	100.00	KOSDAQ		금속	N	N	N	N	N	1626	17	2	1.06	35798120	22095	41.20	1602	1634	1601	2090	1127	1609	1620.19	1.61	-5066	1677	1642	1616	1581	1555	1630	1569	24	481	100	960	1	1	24015595	390	-1.94	0.80	12	0.09	-837.00	2021.00	8250	20230912	-80.29	1568	20240418	3.70	2580	-36.98	20240220	1568	3.70	20240418	8250	-80.29	20230912	1568	3.70	20240418	1.05	N	146060	100	24 억	386985	N	N	N	N
24	20240426	100906	57	100.00	KOSDAQ		금속	N	N	N	N	N	1627	18	2	1.12	20121428	12444	23.21	1602	1634	1601	2090	1127	1609	1616.96	1.61	-935	1677	1642	1616	1581	1555	1630	1569	24	481	100	960	1	1	24015595	391	-1.94	0.81	12	0.05	-837.00	2021.00	8250	20230912	-80.28	1568	20240418	3.76	2580	-36.94	20240220	1568	3.76	20240418	8250	-80.28	20230912	1568	3.76	20240418	1.05	N	146060	100	24 억	386985	N	N	N	N
25	20240426	090912	57	100.00	KOSDAQ		금속	N	N	N	N	N	1601	-8	5	-0.50	7524492	4676	8.72	1602	1611	1601	2090	1127	1609	1609.17	1.61	226	1677	1642	1616	1581	1555	1630	1569	24	481	100	960	1	1	24015595	384	-1.91	0.79	12	0.02	-837.00	2021.00	8250	20230912	-80.59	1568	20240418	2.10	2580	-37.95	20240220	1568	2.10	20240418	8250	-80.59	20230912	1568	2.10	20240418	1.05	N	146060	100	24 억	386985	N	N	N	N
26	20240425	160903	57	100.00	KOSDAQ		금속	N	N	N	N	N	1609	-38	5	-2.31	86236531	53188	51.72	1651	1651	1590	2140	1153	1647	1621.47	1.65	-9526	1689	1668	1628	1607	1567	1678	1617	24	493	100	980	1	1	24015595	386	-1.92	0.80	12	0.22	-837.00	2021.00	8250	20230912	-80.50	1568	20240418	2.61	2580	-37.64	20240220	1568	2.61	20240418	8250	-80.50	20230912	1568	2.61	20240418	1.05	N	146060	100	24 억	396511	N	N	N	N
27	20240425	150908	57	100.00	KOSDAQ		금속	N	N	N	N	N	1613	-34	5	-2.06	75516649	46526	45.24	1651	1651	1590	2140	1153	1647	1623.11	1.65	-8136	1689	1668	1628	1607	1567	1678	1617	24	493	100	980	1	1	24015595	387	-1.93	0.80	12	0.19	-837.00	2021.00	8250	20230912	-80.45	1568	20240418	2.87	2580	-37.48	20240220	1568	2.87	20240418	8250	-80.45	20230912	1568	2.87	20240418	1.05	N	146060	100	24 억	396511	N	N	N	N
28	20240425	140905	57	100.00	KOSDAQ		금속	N	N	N	N	N	1627	-20	5	-1.21	55567433	34171	33.23	1651	1651	1590	2140	1153	1647	1626.16	1.65	-2896	1689	1668	1628	1607	1567	1678	1617	24	493	100	980	1	1	24015595	391	-1.94	0.81	12	0.14	-837.00	2021.00	8250	20230912	-80.28	1568	20240418	3.76	2580	-36.94	20240220	1568	3.76	20240418	8250	-80.28	20230912	1568	3.76	20240418	1.05	N	146060	100	24 억	396511	N	N	N	N
29	20240425	130906	57	100.00	KOSDAQ		금속	N	N	N	N	N	1645	-2	5	-0.12	45842720	28178	27.40	1651	1651	1590	2140	1153	1647	1626.90	1.65	-2359	1689	1668	1628	1607	1567	1678	1617	24	493	100	980	1	1	24015595	395	-1.97	0.81	12	0.12	-837.00	2021.00	8250	20230912	-80.06	1568	20240418	4.91	2580	-36.24	20240220	1568	4.91	20240418	8250	-80.06	20230912	1568	4.91	20240418	1.05	N	146060	100	24 억	396511	N	N	N	N
30	20240425	120903	57	100.00	KOSDAQ		금속	N	N	N	N	N	1647	0	3	0.00	39006499	24013	23.35	1651	1651	1590	2140	1153	1647	1624.39	1.65	-1462	1689	1668	1628	1607	1567	1678	1617	24	493	100	980	1	1	24015595	396	-1.97	0.81	12	0.10	-837.00	2021.00	8250	20230912	-80.04	1568	20240418	5.04	2580	-36.16	20240220	1568	5.04	20240418	8250	-80.04	20230912	1568	5.04	20240418	1.05	N	146060	100	24 억	396511	N	N	N	N
31	20240425	110905	57	100.00	KOSDAQ		금속	N	N	N	N	N	1617	-30	5	-1.82	23775542	14640	14.24	1651	1651	1590	2140	1153	1647	1624.01	1.65	-1483	1689	1668	1628	1607	1567	1678	1617	24	493	100	980	1	1	24015595	388	-1.93	0.80	12	0.06	-837.00	2021.00	8250	20230912	-80.40	1568	20240418	3.12	2580	-37.33	20240220	1568	3.12	20240418	8250	-80.40	20230912	1568	3.12	20240418	1.05	N	146060	100	24 억	396511	N	N	N	N
32	20240425	100904	57	100.00	KOSDAQ		금속	N	N	N	N	N	1629	-18	5	-1.09	14829893	9109	8.86	1651	1651	1590	2140	1153	1647	1628.05	1.65	-1389	1689	1668	1628	1607	1567	1678	1617	24	493	100	980	1	1	24015595	391	-1.95	0.81	12	0.04	-837.00	2021.00	8250	20230912	-80.25	1568	20240418	3.89	2580	-36.86	20240220	1568	3.89	20240418	8250	-80.25	20230912	1568	3.89	20240418	1.05	N	146060	100	24 억	396511	N	N	N	N
33	20240425	090907	57	100.00	KOSDAQ		금속	N	N	N	N	N	1632	-15	5	-0.91	3329520	2023	1.97	1651	1651	1632	2140	1153	1647	1645.83	1.65	-1286	1689	1668	1628	1607	1567	1678	1617	24	493	100	980	1	1	24015595	392	-1.95	0.81	12	0.01	-837.00	2021.00	8250	20230912	-80.22	1568	20240418	4.08	2580	-36.74	20240220	1568	4.08	20240418	8250	-80.22	20230912	1568	4.08	20240418	1.05	N	146060	100	24 억	396511	N	N	N	N
34	20240424	160847	57	100.00	KOSDAQ		금속	N	N	N	N	N	1647	61	2	3.85	167108236	102773	111.84	1600	1649	1588	2060	1111	1586	1625.99	1.42	47087	1636	1610	1595	1569	1554	1603	1562	24	474	100	950	1	1	24015595	396	-1.97	0.81	12	0.43	-837.00	2021.00	8250	20230912	-80.04	1568	20240418	5.04	2580	-36.16	20240220	1568	5.04	20240418	8250	-80.04	20230912	1568	5.04	20240418	1.06	N	146060	100	24 억	340010	N	N	N	N
35	20240424	150903	57	100.00	KOSDAQ		금속	N	N	N	N	N	1649	63	2	3.97	157950686	97202	105.78	1600	1649	1588	2060	1111	1586	1624.97	1.42	45378	1636	1610	1595	1569	1554	1603	1562	24	474	100	950	1	1	24015595	396	-1.97	0.82	12	0.40	-837.00	2021.00	8250	20230912	-80.01	1568	20240418	5.17	2580	-36.09	20240220	1568	5.17	20240418	8250	-80.01	20230912	1568	5.17	20240418	1.06	N	146060	100	24 억	340010	N	N	N	N
36	20240424	140902	57	100.00	KOSDAQ		금속	N	N	N	N	N	1627	41	2	2.59	128862752	79461	86.47	1600	1634	1588	2060	1111	1586	1621.71	1.42	40598	1636	1610	1595	1569	1554	1603	1562	24	474	100	950	1	1	24015595	391	-1.94	0.81	12	0.33	-837.00	2021.00	8250	20230912	-80.28	1568	20240418	3.76	2580	-36.94	20240220	1568	3.76	20240418	8250	-80.28	20230912	1568	3.76	20240418	1.06	N	146060	100	24 억	340010	N	N	N	N
37	20240424	130906	57	100.00	KOSDAQ		금속	N	N	N	N	N	1619	33	2	2.08	81350319	50305	54.74	1600	1629	1588	2060	1111	1586	1617.14	1.42	26143	1636	1610	1595	1569	1554	1603	1562	24	474	100	950	1	1	24015595	389	-1.93	0.80	12	0.21	-837.00	2021.00	8250	20230912	-80.38	1568	20240418	3.25	2580	-37.25	20240220	1568	3.25	20240418	8250	-80.38	20230912	1568	3.25	20240418	1.06	N	146060	100	24 억	340010	N	N	N	N
38	20240424	120902	57	100.00	KOSDAQ		금속	N	N	N	N	N	1623	37	2	2.33	64697869	39998	43.53	1600	1629	1588	2060	1111	1586	1617.53	1.42	22705	1636	1610	1595	1569	1554	1603	1562	24	474	100	950	1	1	24015595	390	-1.94	0.80	12	0.17	-837.00	2021.00	8250	20230912	-80.33	1568	20240418	3.51	2580	-37.09	20240220	1568	3.51	20240418	8250	-80.33	20230912	1568	3.51	20240418	1.06	N	146060	100	24 억	340010	N	N	N	N
39	20240424	110900	57	100.00	KOSDAQ		금속	N	N	N	N	N	1617	31	2	1.95	34343804	21300	23.18	1600	1628	1588	2060	1111	1586	1612.39	1.42	10467	1636	1610	1595	1569	1554	1603	1562	24	474	100	950	1	1	24015595	388	-1.93	0.80	12	0.09	-837.00	2021.00	8250	20230912	-80.40	1568	20240418	3.12	2580	-37.33	20240220	1568	3.12	20240418	8250	-80.40	20230912	1568	3.12	20240418	1.06	N	146060	100	24 억	340010	N	N	N	N
40	20240424	100858	57	100.00	KOSDAQ		금속	N	N	N	N	N	1618	32	2	2.02	31633316	19621	21.35	1600	1628	1588	2060	1111	1586	1612.22	1.42	10283	1636	1610	1595	1569	1554	1603	1562	24	474	100	950	1	1	24015595	389	-1.93	0.80	12	0.08	-837.00	2021.00	8250	20230912	-80.39	1568	20240418	3.19	2580	-37.29	20240220	1568	3.19	20240418	8250	-80.39	20230912	1568	3.19	20240418	1.06	N	146060	100	24 억	340010	N	N	N	N
41	20240424	090901	57	100.00	KOSDAQ		금속	N	N	N	N	N	1605	19	2	1.20	2684116	1669	1.82	1600	1610	1600	2060	1111	1586	1608.22	1.42	-1111	1636	1610	1595	1569	1554	1603	1562	24	474	100	950	1	1	24015595	385	-1.92	0.79	12	0.01	-837.00	2021.00	8250	20230912	-80.55	1568	20240418	2.36	2580	-37.79	20240220	1568	2.36	20240418	8250	-80.55	20230912	1568	2.36	20240418	1.06	N	146060	100	24 억	340010	N	N	N	N
42	20240423	160836	57	100.00	KOSDAQ		금속	N	N	N	N	N	1586	-21	5	-1.31	144935316	90867	124.53	1606	1621	1580	2085	1125	1607	1595.03	1.42	-1369	1647	1627	1601	1581	1555	1637	1591	24	478	100	960	1	1	24015595	381	-1.89	0.78	12	0.38	-837.00	2021.00	8250	20230912	-80.78	1568	20240418	1.15	2580	-38.53	20240220	1568	1.15	20240418	8250	-80.78	20230912	1568	1.15	20240418	1.00	N	146060	100	24 억	341379	N	N	N	N
43	20240423	150857	57	100.00	KOSDAQ		금속	N	N	N	N	N	1588	-19	5	-1.18	138927672	87078	119.34	1606	1621	1580	2085	1125	1607	1595.44	1.42	-453	1647	1627	1601	1581	1555	1637	1591	24	478	100	960	1	1	24015595	381	-1.90	0.79	12	0.36	-837.00	2021.00	8250	20230912	-80.75	1568	20240418	1.28	2580	-38.45	20240220	1568	1.28	20240418	8250	-80.75	20230912	1568	1.28	20240418	1.00	N	146060	100	24 억	341379	N	N	N	N
44	20240423	140857	57	100.00	KOSDAQ		금속	N	N	N	N	N	1595	-12	5	-0.75	98048017	61338	84.06	1606	1621	1580	2085	1125	1607	1598.49	1.42	4344	1647	1627	1601	1581	1555	1637	1591	24	478	100	960	1	1	24015595	383	-1.91	0.79	12	0.26	-837.00	2021.00	8250	20230912	-80.67	1568	20240418	1.72	2580	-38.18	20240220	1568	1.72	20240418	8250	-80.67	20230912	1568	1.72	20240418	1.00	N	146060	100	24 억	341379	N	N	N	N
45	20240423	130854	57	100.00	KOSDAQ		금속	N	N	N	N	N	1592	-15	5	-0.93	96599063	60430	82.82	1606	1621	1580	2085	1125	1607	1598.53	1.42	4674	1647	1627	1601	1581	1555	1637	1591	24	478	100	960	1	1	24015595	382	-1.90	0.79	12	0.25	-837.00	2021.00	8250	20230912	-80.70	1568	20240418	1.53	2580	-38.29	20240220	1568	1.53	20240418	8250	-80.70	20230912	1568	1.53	20240418	1.00	N	146060	100	24 억	341379	N	N	N	N
46	20240423	120855	57	100.00	KOSDAQ		금속	N	N	N	N	N	1588	-19	5	-1.18	90798263	56784	77.82	1606	1621	1580	2085	1125	1607	1599.01	1.42	4141	1647	1627	1601	1581	1555	1637	1591	24	478	100	960	1	1	24015595	381	-1.90	0.79	12	0.24	-837.00	2021.00	8250	20230912	-80.75	1568	20240418	1.28	2580	-38.45	20240220	1568	1.28	20240418	8250	-80.75	20230912	1568	1.28	20240418	1.00	N	146060	100	24 억	341379	N	N	N	N
47	20240423	110857	57	100.00	KOSDAQ		금속	N	N	N	N	N	1602	-5	5	-0.31	58846050	36659	50.24	1606	1621	1580	2085	1125	1607	1605.23	1.42	1038	1647	1627	1601	1581	1555	1637	1591	24	478	100	960	1	1	24015595	385	-1.91	0.79	12	0.15	-837.00	2021.00	8250	20230912	-80.58	1568	20240418	2.17	2580	-37.91	20240220	1568	2.17	20240418	8250	-80.58	20230912	1568	2.17	20240418	1.00	N	146060	100	24 억	341379	N	N	N	N
48	20240423	100855	57	100.00	KOSDAQ		금속	N	N	N	N	N	1604	-3	5	-0.19	30818459	19134	26.22	1606	1621	1603	2085	1125	1607	1610.66	1.42	5515	1647	1627	1601	1581	1555	1637	1591	24	478	100	960	1	1	24015595	385	-1.92	0.79	12	0.08	-837.00	2021.00	8250	20230912	-80.56	1568	20240418	2.30	2580	-37.83	20240220	1568	2.30	20240418	8250	-80.56	20230912	1568	2.30	20240418	1.00	N	146060	100	24 억	341379	N	N	N	N
49	20240423	090856	57	100.00	KOSDAQ		금속	N	N	N	N	N	1607	0	3	0.00	8287571	5161	7.07	1606	1607	1605	2085	1125	1607	1605.81	1.42	384	1647	1627	1601	1581	1555	1637	1591	24	478	100	960	1	1	24015595	386	-1.92	0.80	12	0.02	-837.00	2021.00	8250	20230912	-80.52	1568	20240418	2.49	2580	-37.71	20240220	1568	2.49	20240418	8250	-80.52	20230912	1568	2.49	20240418	1.00	N	146060	100	24 억	341379	N	N	N	N
50	20240422	160852	57	100.00	KOSDAQ		금속	N	N	N	N	N	1607	17	2	1.07	115608397	72581	36.65	1576	1621	1575	2065	1113	1590	1592.58	1.42	-363	1682	1636	1603	1557	1524	1619	1540	24	475	100	950	1	1	24015595	386	-1.92	0.80	12	0.30	-837.00	2021.00	8250	20230912	-80.52	1568	20240418	2.49	2580	-37.71	20240220	1568	2.49	20240418	8250	-80.52	20230912	1568	2.49	20240418	1.15	N	146060	100	24 억	341749	N	N	N	N
51	20240422	150851	57	100.00	KOSDAQ		금속	N	N	N	N	N	1607	17	2	1.07	112605802	70711	35.71	1576	1621	1575	2065	1113	1590	1592.48	1.42	-257	1682	1636	1603	1557	1524	1619	1540	24	475	100	950	1	1	24015595	386	-1.92	0.80	12	0.29	-837.00	2021.00	8250	20230912	-80.52	1568	20240418	2.49	2580	-37.71	20240220	1568	2.49	20240418	8250	-80.52	20230912	1568	2.49	20240418	1.15	N	146060	100	24 억	341749	N	N	N	N
52	20240422	140852	57	100.00	KOSDAQ		금속	N	N	N	N	N	1600	10	2	0.63	94483776	59353	29.97	1576	1621	1575	2065	1113	1590	1591.90	1.42	-1773	1682	1636	1603	1557	1524	1619	1540	24	475	100	950	1	1	24015595	384	-1.91	0.79	12	0.25	-837.00	2021.00	8250	20230912	-80.61	1568	20240418	2.04	2580	-37.98	20240220	1568	2.04	20240418	8250	-80.61	20230912	1568	2.04	20240418	1.15	N	146060	100	24 억	341749	N	N	N	N
53	20240422	130849	57	100.00	KOSDAQ		금속	N	N	N	N	N	1596	6	2	0.38	87077534	54714	27.63	1576	1621	1575	2065	1113	1590	1591.50	1.42	-1790	1682	1636	1603	1557	1524	1619	1540	24	475	100	950	1	1	24015595	383	-1.91	0.79	12	0.23	-837.00	2021.00	8250	20230912	-80.65	1568	20240418	1.79	2580	-38.14	20240220	1568	1.79	20240418	8250	-80.65	20230912	1568	1.79	20240418	1.15	N	146060	100	24 억	341749	N	N	N	N
54	20240422	120849	57	100.00	KOSDAQ		금속	N	N	N	N	N	1588	-2	5	-0.13	81191728	51015	25.76	1576	1621	1575	2065	1113	1590	1591.53	1.42	-2725	1682	1636	1603	1557	1524	1619	1540	24	475	100	950	1	1	24015595	381	-1.90	0.79	12	0.21	-837.00	2021.00	8250	20230912	-80.75	1568	20240418	1.28	2580	-38.45	20240220	1568	1.28	20240418	8250	-80.75	20230912	1568	1.28	20240418	1.15	N	146060	100	24 억	341749	N	N	N	N
55	20240422	110850	57	100.00	KOSDAQ		금속	N	N	N	N	N	1596	6	2	0.38	50081150	31315	15.81	1576	1621	1576	2065	1113	1590	1599.27	1.42	-5008	1682	1636	1603	1557	1524	1619	1540	24	475	100	950	1	1	24015595	383	-1.91	0.79	12	0.13	-837.00	2021.00	8250	20230912	-80.65	1568	20240418	1.79	2580	-38.14	20240220	1568	1.79	20240418	8250	-80.65	20230912	1568	1.79	20240418	1.15	N	146060	100	24 억	341749	N	N	N	N
56	20240422	100850	57	100.00	KOSDAQ		금속	N	N	N	N	N	1598	8	2	0.50	33912408	21171	10.69	1576	1621	1576	2065	1113	1590	1601.83	1.42	941	1682	1636	1603	1557	1524	1619	1540	24	475	100	950	1	1	24015595	384	-1.91	0.79	12	0.09	-837.00	2021.00	8250	20230912	-80.63	1568	20240418	1.91	2580	-38.06	20240220	1568	1.91	20240418	8250	-80.63	20230912	1568	1.91	20240418	1.15	N	146060	100	24 억	341749	N	N	N	N
57	20240422	090850	57	100.00	KOSDAQ		금속	N	N	N	N	N	1600	10	2	0.63	7481688	4730	2.39	1576	1600	1576	2065	1113	1590	1581.75	1.42	56	1682	1636	1603	1557	1524	1619	1540	24	475	100	950	1	1	24015595	384	-1.91	0.79	12	0.02	-837.00	2021.00	8250	20230912	-80.61	1568	20240418	2.04	2580	-37.98	20240220	1568	2.04	20240418	8250	-80.61	20230912	1568	2.04	20240418	1.15	N	146060	100	24 억	341749	N	N	N	N
58	20240419	160811	57	100.00	KOSDAQ		금속	N	N	N	N	N	1590	-59	5	-3.58	315228464	197550	27.30	1649	1649	1570	2140	1155	1649	1595.68	1.54	-27023	2052	1850	1709	1507	1366	1780	1437	24	491	100	980	1	1	24015595	382	-1.90	0.79	12	0.82	-837.00	2021.00	8250	20230912	-80.73	1568	20240418	1.40	2580	-38.37	20240220	1568	1.40	20240418	8250	-80.73	20230912	1568	1.40	20240418	1.16	N	146060	100	24 억	368733	N	N	N	N
59	20240419	150818	57	100.00	KOSDAQ		금속	N	N	N	N	N	1595	-54	5	-3.27	288860841	180953	25.01	1649	1649	1570	2140	1155	1649	1596.32	1.54	-25948	2052	1850	1709	1507	1366	1780	1437	24	491	100	980	1	1	24015595	383	-1.91	0.79	12	0.75	-837.00	2021.00	8250	20230912	-80.67	1568	20240418	1.72	2580	-38.18	20240220	1568	1.72	20240418	8250	-80.67	20230912	1568	1.72	20240418	1.16	N	146060	100	24 억	368733	N	N	N	N
60	20240419	140811	57	100.00	KOSDAQ		금속	N	N	N	N	N	1596	-53	5	-3.21	286158048	179257	24.77	1649	1649	1570	2140	1155	1649	1596.34	1.54	-25092	2052	1850	1709	1507	1366	1780	1437	24	491	100	980	1	1	24015595	383	-1.91	0.79	12	0.75	-837.00	2021.00	8250	20230912	-80.65	1568	20240418	1.79	2580	-38.14	20240220	1568	1.79	20240418	8250	-80.65	20230912	1568	1.79	20240418	1.16	N	146060	100	24 억	368733	N	N	N	N
61	20240419	130812	57	100.00	KOSDAQ		금속	N	N	N	N	N	1591	-58	5	-3.52	251208900	157335	21.74	1649	1649	1570	2140	1155	1649	1596.63	1.54	-22796	2052	1850	1709	1507	1366	1780	1437	24	491	100	980	1	1	24015595	382	-1.90	0.79	12	0.66	-837.00	2021.00	8250	20230912	-80.72	1568	20240418	1.47	2580	-38.33	20240220	1568	1.47	20240418	8250	-80.72	20230912	1568	1.47	20240418	1.16	N	146060	100	24 억	368733	N	N	N	N
62	20240419	120808	57	100.00	KOSDAQ		금속	N	N	N	N	N	1585	-64	5	-3.88	224946855	140738	19.45	1649	1649	1570	2140	1155	1649	1598.32	1.54	-26494	2052	1850	1709	1507	1366	1780	1437	24	491	100	980	1	1	24015595	381	-1.89	0.78	12	0.59	-837.00	2021.00	8250	20230912	-80.79	1568	20240418	1.08	2580	-38.57	20240220	1568	1.08	20240418	8250	-80.79	20230912	1568	1.08	20240418	1.16	N	146060	100	24 억	368733	N	N	N	N
63	20240419	110818	57	100.00	KOSDAQ		금속	N	N	N	N	N	1605	-44	5	-2.67	96896871	59963	8.29	1649	1649	1605	2140	1155	1649	1615.92	1.54	-19853	2052	1850	1709	1507	1366	1780	1437	24	491	100	980	1	1	24015595	385	-1.92	0.79	12	0.25	-837.00	2021.00	8250	20230912	-80.55	1568	20240418	2.36	2580	-37.79	20240220	1568	2.36	20240418	8250	-80.55	20230912	1568	2.36	20240418	1.16	N	146060	100	24 억	368733	N	N	N	N
64	20240419	100815	57	100.00	KOSDAQ		금속	N	N	N	N	N	1623	-26	5	-1.58	52950590	32667	4.51	1649	1649	1612	2140	1155	1649	1620.88	1.54	-6380	2052	1850	1709	1507	1366	1780	1437	24	491	100	980	1	1	24015595	390	-1.94	0.80	12	0.14	-837.00	2021.00	8250	20230912	-80.33	1568	20240418	3.51	2580	-37.09	20240220	1568	3.51	20240418	8250	-80.33	20230912	1568	3.51	20240418	1.16	N	146060	100	24 억	368733	N	N	N	N
65	20240419	090807	57	100.00	KOSDAQ		금속	N	N	N	N	N	1615	-34	5	-2.06	20507193	12594	1.74	1649	1649	1615	2140	1155	1649	1628.25	1.54	-908	2052	1850	1709	1507	1366	1780	1437	24	491	100	980	1	1	24015595	388	-1.93	0.80	12	0.05	-837.00	2021.00	8250	20230912	-80.42	1568	20240418	3.00	2580	-37.40	20240220	1568	3.00	20240418	8250	-80.42	20230912	1568	3.00	20240418	1.16	N	146060	100	24 억	368733	N	N	N	N
66	20240418	160808	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1649	9	2	0.55	1225781768	722462	776.74	1799	1911	1568	2130	1148	1640	1697.54	1.33	46366	1730	1684	1649	1603	1568	1667	1586	24	490	100	980	1	1	24015595	396	-1.97	0.82	12	3.01	-837.00	2021.00	8250	20230912	-80.01	1568	20240418	5.17	2580	-36.09	20240220	1568	5.17	20240418	8250	-80.01	20230912	1568	5.17	20240418	1.10	N	146060	100	24 억	320117	N	N	N	N
67	20240418	150807	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1639	-1	5	-0.06	1188968497	700079	752.68	1799	1911	1568	2130	1148	1640	1698.87	1.33	48820	1730	1684	1649	1603	1568	1667	1586	24	490	100	980	1	1	24015595	394	-1.96	0.81	12	2.92	-837.00	2021.00	8250	20230912	-80.13	1568	20240418	4.53	2580	-36.47	20240220	1568	4.53	20240418	8250	-80.13	20230912	1568	4.53	20240418	1.10	N	146060	100	24 억	320117	N	N	N	N
68	20240418	140814	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1640	0	3	0.00	1174689448	691374	743.32	1799	1911	1568	2130	1148	1640	1699.62	1.33	48229	1730	1684	1649	1603	1568	1667	1586	24	490	100	980	1	1	24015595	394	-1.96	0.81	12	2.88	-837.00	2021.00	8250	20230912	-80.12	1568	20240418	4.59	2580	-36.43	20240220	1568	4.59	20240418	8250	-80.12	20230912	1568	4.59	20240418	1.10	N	146060	100	24 억	320117	N	N	N	N
69	20240418	130807	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1637	-3	5	-0.18	1163900580	684792	736.24	1799	1911	1568	2130	1148	1640	1700.20	1.33	48229	1730	1684	1649	1603	1568	1667	1586	24	490	100	980	1	1	24015595	393	-1.96	0.81	12	2.85	-837.00	2021.00	8250	20230912	-80.16	1568	20240418	4.40	2580	-36.55	20240220	1568	4.40	20240418	8250	-80.16	20230912	1568	4.40	20240418	1.10	N	146060	100	24 억	320117	N	N	N	N
70	20240418	120806	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1653	13	2	0.79	1132312947	665555	715.56	1799	1911	1568	2130	1148	1640	1701.90	1.33	49255	1730	1684	1649	1603	1568	1667	1586	24	490	100	980	1	1	24015595	397	-1.97	0.82	12	2.77	-837.00	2021.00	8250	20230912	-79.96	1568	20240418	5.42	2580	-35.93	20240220	1568	5.42	20240418	8250	-79.96	20230912	1568	5.42	20240418	1.10	N	146060	100	24 억	320117	N	N	N	N
71	20240418	110809	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1648	8	2	0.49	1116395847	655908	705.19	1799	1911	1568	2130	1148	1640	1702.67	1.33	50324	1730	1684	1649	1603	1568	1667	1586	24	490	100	980	1	1	24015595	396	-1.97	0.82	12	2.73	-837.00	2021.00	8250	20230912	-80.02	1568	20240418	5.10	2580	-36.12	20240220	1568	5.10	20240418	8250	-80.02	20230912	1568	5.10	20240418	1.10	N	146060	100	24 억	320117	N	N	N	N
72	20240418	100809	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1644	4	2	0.24	1076547756	631623	679.08	1799	1911	1568	2130	1148	1640	1705.07	1.33	51967	1730	1684	1649	1603	1568	1667	1586	24	490	100	980	1	1	24015595	395	-1.96	0.81	12	2.63	-837.00	2021.00	8250	20230912	-80.07	1568	20240418	4.85	2580	-36.28	20240220	1568	4.85	20240418	8250	-80.07	20230912	1568	4.85	20240418	1.10	N	146060	100	24 억	320117	N	N	N	N
73	20240418	090807	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1655	15	2	0.91	860032478	499442	536.97	1799	1911	1568	2130	1148	1640	1723.05	1.33	55602	1730	1684	1649	1603	1568	1667	1586	24	490	100	980	1	1	24015595	397	-1.98	0.82	12	2.08	-837.00	2021.00	8250	20230912	-79.94	1568	20240418	5.55	2580	-35.85	20240220	1568	5.55	20240418	8250	-79.94	20230912	1568	5.55	20240418	1.10	N	146060	100	24 억	320117	N	N	N	N
74	20240417	160801	57	100.00	KOSDAQ		금속	N	N	N	N	N	1640	14	2	0.86	133471520	81604	85.67	1659	1695	1614	2110	1139	1626	1635.60	1.34	-2314	1706	1666	1635	1595	1564	1650	1579	24	484	100	970	1	1	24015595	394	-1.96	0.81	12	0.34	-837.00	2021.00	8250	20230912	-80.12	1604	20240416	2.24	2580	-36.43	20240220	1604	2.24	20240416	8250	-80.12	20230912	1604	2.24	20240416	1.11	N	146060	100	24 억	322431	N	N	N	N
75	20240417	150815	57	100.00	KOSDAQ		금속	N	N	N	N	N	1641	15	2	0.92	123390445	75463	79.23	1659	1695	1614	2110	1139	1626	1635.11	1.34	-341	1706	1666	1635	1595	1564	1650	1579	24	484	100	970	1	1	24015595	394	-1.96	0.81	12	0.31	-837.00	2021.00	8250	20230912	-80.11	1604	20240416	2.31	2580	-36.40	20240220	1604	2.31	20240416	8250	-80.11	20230912	1604	2.31	20240416	1.11	N	146060	100	24 억	322431	N	N	N	N
76	20240417	140807	57	100.00	KOSDAQ		금속	N	N	N	N	N	1632	6	2	0.37	99760733	60996	64.04	1659	1695	1614	2110	1139	1626	1635.53	1.34	-2174	1706	1666	1635	1595	1564	1650	1579	24	484	100	970	1	1	24015595	392	-1.95	0.81	12	0.25	-837.00	2021.00	8250	20230912	-80.22	1604	20240416	1.75	2580	-36.74	20240220	1604	1.75	20240416	8250	-80.22	20230912	1604	1.75	20240416	1.11	N	146060	100	24 억	322431	N	N	N	N
77	20240417	130809	57	100.00	KOSDAQ		금속	N	N	N	N	N	1630	4	2	0.25	84948640	51878	54.47	1659	1695	1614	2110	1139	1626	1637.47	1.34	-1606	1706	1666	1635	1595	1564	1650	1579	24	484	100	970	1	1	24015595	391	-1.95	0.81	12	0.22	-837.00	2021.00	8250	20230912	-80.24	1604	20240416	1.62	2580	-36.82	20240220	1604	1.62	20240416	8250	-80.24	20230912	1604	1.62	20240416	1.11	N	146060	100	24 억	322431	N	N	N	N
78	20240417	120812	57	100.00	KOSDAQ		금속	N	N	N	N	N	1623	-3	5	-0.18	79679590	48633	51.06	1659	1695	1614	2110	1139	1626	1638.39	1.34	-1274	1706	1666	1635	1595	1564	1650	1579	24	484	100	970	1	1	24015595	390	-1.94	0.80	12	0.20	-837.00	2021.00	8250	20230912	-80.33	1604	20240416	1.18	2580	-37.09	20240220	1604	1.18	20240416	8250	-80.33	20230912	1604	1.18	20240416	1.11	N	146060	100	24 억	322431	N	N	N	N
79	20240417	110813	57	100.00	KOSDAQ		금속	N	N	N	N	N	1626	0	3	0.00	77170856	47085	49.43	1659	1695	1614	2110	1139	1626	1638.97	1.34	-1272	1706	1666	1635	1595	1564	1650	1579	24	484	100	970	1	1	24015595	390	-1.94	0.80	12	0.20	-837.00	2021.00	8250	20230912	-80.29	1604	20240416	1.37	2580	-36.98	20240220	1604	1.37	20240416	8250	-80.29	20230912	1604	1.37	20240416	1.11	N	146060	100	24 억	322431	N	N	N	N
80	20240417	100806	57	100.00	KOSDAQ		금속	N	N	N	N	N	1628	2	2	0.12	65252368	39735	41.72	1659	1695	1614	2110	1139	1626	1642.19	1.34	-1036	1706	1666	1635	1595	1564	1650	1579	24	484	100	970	1	1	24015595	391	-1.95	0.81	12	0.17	-837.00	2021.00	8250	20230912	-80.27	1604	20240416	1.50	2580	-36.90	20240220	1604	1.50	20240416	8250	-80.27	20230912	1604	1.50	20240416	1.11	N	146060	100	24 억	322431	N	N	N	N
81	20240417	090803	57	100.00	KOSDAQ		금속	N	N	N	N	N	1650	24	2	1.48	36237842	21914	23.01	1659	1695	1614	2110	1139	1626	1653.64	1.34	-3508	1706	1666	1635	1595	1564	1650	1579	24	484	100	970	1	1	24015595	396	-1.97	0.82	12	0.09	-837.00	2021.00	8250	20230912	-80.00	1604	20240416	2.87	2580	-36.05	20240220	1604	2.87	20240416	8250	-80.00	20230912	1604	2.87	20240416	1.11	N	146060	100	24 억	322431	N	N	N	N
82	20240416	160808	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1626	-44	5	-2.63	124125800	75954	119.75	1656	1675	1604	2170	1169	1670	1634.36	1.35	-1760	1730	1699	1675	1644	1620	1688	1633	24	500	100	1000	1	1	24015595	390	-1.94	0.80	12	0.32	-837.00	2021.00	8250	20230912	-80.29	1604	20240416	1.37	2580	-36.98	20240220	1604	1.37	20240416	8250	-80.29	20230912	1604	1.37	20240416	1.10	N	146060	100	24 억	323025	N	N	N	N
83	20240416	150807	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1615	-55	5	-3.29	112580637	68839	108.53	1656	1675	1604	2170	1169	1670	1635.42	1.35	-1666	1730	1699	1675	1644	1620	1688	1633	24	500	100	1000	1	1	24015595	388	-1.93	0.80	12	0.29	-837.00	2021.00	8250	20230912	-80.42	1604	20240416	0.69	2580	-37.40	20240220	1604	0.69	20240416	8250	-80.42	20230912	1604	0.69	20240416	1.10	N	146060	100	24 억	323025	N	N	N	N
84	20240416	140807	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1612	-58	5	-3.47	90600361	55205	87.04	1656	1675	1605	2170	1169	1670	1641.16	1.35	-911	1730	1699	1675	1644	1620	1688	1633	24	500	100	1000	1	1	24015595	387	-1.93	0.80	12	0.23	-837.00	2021.00	8250	20230912	-80.46	1605	20240416	0.44	2580	-37.52	20240220	1605	0.44	20240416	8250	-80.46	20230912	1605	0.44	20240416	1.10	N	146060	100	24 억	323025	N	N	N	N
85	20240416	130805	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1621	-49	5	-2.93	89783169	54700	86.24	1656	1675	1605	2170	1169	1670	1641.37	1.35	-686	1730	1699	1675	1644	1620	1688	1633	24	500	100	1000	1	1	24015595	389	-1.94	0.80	12	0.23	-837.00	2021.00	8250	20230912	-80.35	1605	20240416	1.00	2580	-37.17	20240220	1605	1.00	20240416	8250	-80.35	20230912	1605	1.00	20240416	1.10	N	146060	100	24 억	323025	N	N	N	N
86	20240416	120807	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1624	-46	5	-2.75	68532725	41564	65.53	1656	1675	1605	2170	1169	1670	1648.85	1.35	-2792	1730	1699	1675	1644	1620	1688	1633	24	500	100	1000	1	1	24015595	390	-1.94	0.80	12	0.17	-837.00	2021.00	8250	20230912	-80.32	1605	20240416	1.18	2580	-37.05	20240220	1605	1.18	20240416	8250	-80.32	20230912	1605	1.18	20240416	1.10	N	146060	100	24 억	323025	N	N	N	N
87	20240416	110804	57	100.00	KOSDAQ		금속	N	N	N	N	N	1647	-23	5	-1.38	48727534	29372	46.31	1656	1675	1641	2170	1169	1670	1658.98	1.35	-2951	1730	1699	1675	1644	1620	1688	1633	24	500	100	1000	1	1	24015595	396	-1.97	0.81	12	0.12	-837.00	2021.00	8250	20230912	-80.04	1638	20240411	0.55	2580	-36.16	20240220	1638	0.55	20240411	8250	-80.04	20230912	1638	0.55	20240411	1.10	N	146060	100	24 억	323025	N	N	N	N
88	20240416	100757	57	100.00	KOSDAQ		금속	N	N	N	N	N	1671	1	2	0.06	33066334	19887	31.35	1656	1675	1650	2170	1169	1670	1662.71	1.35	-1075	1730	1699	1675	1644	1620	1688	1633	24	500	100	1000	1	1	24015595	401	-2.00	0.83	12	0.08	-837.00	2021.00	8250	20230912	-79.75	1638	20240411	2.01	2580	-35.23	20240220	1638	2.01	20240411	8250	-79.75	20230912	1638	2.01	20240411	1.10	N	146060	100	24 억	323025	N	N	N	N
89	20240416	090757	57	100.00	KOSDAQ		금속	N	N	N	N	N	1670	0	3	0.00	6365351	3845	6.06	1656	1670	1650	2170	1169	1670	1655.49	1.35	-1186	1730	1699	1675	1644	1620	1688	1633	24	500	100	1000	1	1	24015595	401	-2.00	0.83	12	0.02	-837.00	2021.00	8250	20230912	-79.76	1638	20240411	1.95	2580	-35.27	20240220	1638	1.95	20240411	8250	-79.76	20230912	1638	1.95	20240411	1.10	N	146060	100	24 억	323025	N	N	N	N
90	20240415	160755	57	100.00	KOSDAQ		금속	N	N	N	N	N	1670	-41	5	-2.40	103987673	62582	75.81	1688	1706	1651	2220	1198	1711	1661.61	1.36	-4697	1756	1733	1707	1684	1658	1720	1671	24	509	100	1020	1	1	24015595	401	-2.00	0.83	12	0.26	-837.00	2021.00	8250	20230912	-79.76	1638	20240411	1.95	2580	-35.27	20240220	1638	1.95	20240411	8250	-79.76	20230912	1638	1.95	20240411	1.12	N	146060	100	24 억	327307	N	N	N	N
91	20240415	150800	57	100.00	KOSDAQ		금속	N	N	N	N	N	1664	-47	5	-2.75	102164416	61487	74.48	1688	1706	1651	2220	1198	1711	1661.55	1.36	-4618	1756	1733	1707	1684	1658	1720	1671	24	509	100	1020	1	1	24015595	400	-1.99	0.82	12	0.26	-837.00	2021.00	8250	20230912	-79.83	1638	20240411	1.59	2580	-35.50	20240220	1638	1.59	20240411	8250	-79.83	20230912	1638	1.59	20240411	1.12	N	146060	100	24 억	327307	N	N	N	N
92	20240415	140753	57	100.00	KOSDAQ		금속	N	N	N	N	N	1675	-36	5	-2.10	97957659	58963	71.42	1688	1706	1651	2220	1198	1711	1661.33	1.36	-4396	1756	1733	1707	1684	1658	1720	1671	24	509	100	1020	1	1	24015595	402	-2.00	0.83	12	0.25	-837.00	2021.00	8250	20230912	-79.70	1638	20240411	2.26	2580	-35.08	20240220	1638	2.26	20240411	8250	-79.70	20230912	1638	2.26	20240411	1.12	N	146060	100	24 억	327307	N	N	N	N
93	20240415	130745	57	100.00	KOSDAQ		금속	N	N	N	N	N	1663	-48	5	-2.81	79054103	47561	57.61	1688	1706	1654	2220	1198	1711	1662.15	1.36	-4337	1756	1733	1707	1684	1658	1720	1671	24	509	100	1020	1	1	24015595	399	-1.99	0.82	12	0.20	-837.00	2021.00	8250	20230912	-79.84	1638	20240411	1.53	2580	-35.54	20240220	1638	1.53	20240411	8250	-79.84	20230912	1638	1.53	20240411	1.12	N	146060	100	24 억	327307	N	N	N	N
94	20240415	120758	57	100.00	KOSDAQ		금속	N	N	N	N	N	1664	-47	5	-2.75	66381451	39918	48.35	1688	1706	1654	2220	1198	1711	1662.93	1.36	-4563	1756	1733	1707	1684	1658	1720	1671	24	509	100	1020	1	1	24015595	400	-1.99	0.82	12	0.17	-837.00	2021.00	8250	20230912	-79.83	1638	20240411	1.59	2580	-35.50	20240220	1638	1.59	20240411	8250	-79.83	20230912	1638	1.59	20240411	1.12	N	146060	100	24 억	327307	N	N	N	N
95	20240415	110758	57	100.00	KOSDAQ		금속	N	N	N	N	N	1657	-54	5	-3.16	54051931	32478	39.34	1688	1706	1654	2220	1198	1711	1664.25	1.36	-2984	1756	1733	1707	1684	1658	1720	1671	24	509	100	1020	1	1	24015595	398	-1.98	0.82	12	0.14	-837.00	2021.00	8250	20230912	-79.92	1638	20240411	1.16	2580	-35.78	20240220	1638	1.16	20240411	8250	-79.92	20230912	1638	1.16	20240411	1.12	N	146060	100	24 억	327307	N	N	N	N
96	20240415	100753	57	100.00	KOSDAQ		금속	N	N	N	N	N	1672	-39	5	-2.28	21255478	12689	15.37	1688	1706	1667	2220	1198	1711	1675.08	1.36	-3667	1756	1733	1707	1684	1658	1720	1671	24	509	100	1020	1	1	24015595	402	-2.00	0.83	12	0.05	-837.00	2021.00	8250	20230912	-79.73	1638	20240411	2.08	2580	-35.19	20240220	1638	2.08	20240411	8250	-79.73	20230912	1638	2.08	20240411	1.12	N	146060	100	24 억	327307	N	N	N	N
97	20240415	090759	57	100.00	KOSDAQ		금속	N	N	N	N	N	1672	-39	5	-2.28	4845122	2880	3.49	1688	1706	1671	2220	1198	1711	1682.23	1.36	-265	1756	1733	1707	1684	1658	1720	1671	24	509	100	1020	1	1	24015595	402	-2.00	0.83	12	0.01	-837.00	2021.00	8250	20230912	-79.73	1638	20240411	2.08	2580	-35.19	20240220	1638	2.08	20240411	8250	-79.73	20230912	1638	2.08	20240411	1.12	N	146060	100	24 억	327307	N	N	N	N
98	20240412	160753	57	100.00	KOSDAQ		금속	N	N	N	N	N	1711	-9	5	-0.52	119580871	70315	18.87	1724	1730	1681	2235	1204	1720	1700.22	1.47	-26909	1861	1790	1714	1643	1567	1826	1679	24	515	100	1030	1	1	24015595	411	-2.04	0.85	12	0.29	-837.00	2021.00	8250	20230912	-79.26	1638	20240411	4.46	2580	-33.68	20240220	1638	4.46	20240411	8250	-79.26	20230912	1638	4.46	20240411	1.13	N	146060	100	24 억	353145	N	N	N	N
99	20240412	150756	57	100.00	KOSDAQ		금속	N	N	N	N	N	1703	-17	5	-0.99	107502909	63233	16.97	1724	1730	1681	2235	1204	1720	1700.11	1.47	-26731	1861	1790	1714	1643	1567	1826	1679	24	515	100	1030	1	1	24015595	409	-2.03	0.84	12	0.26	-837.00	2021.00	8250	20230912	-79.36	1638	20240411	3.97	2580	-33.99	20240220	1638	3.97	20240411	8250	-79.36	20230912	1638	3.97	20240411	1.13	N	146060	100	24 억	353145	N	N	N	N
100	20240412	140752	57	100.00	KOSDAQ		금속	N	N	N	N	N	1689	-31	5	-1.80	94785841	55716	14.95	1724	1730	1689	2235	1204	1720	1701.23	1.47	-22750	1861	1790	1714	1643	1567	1826	1679	24	515	100	1030	1	1	24015595	406	-2.02	0.84	12	0.23	-837.00	2021.00	8250	20230912	-79.53	1638	20240411	3.11	2580	-34.53	20240220	1638	3.11	20240411	8250	-79.53	20230912	1638	3.11	20240411	1.13	N	146060	100	24 억	353145	N	N	N	N
101	20240412	130744	57	100.00	KOSDAQ		금속	N	N	N	N	N	1709	-11	5	-0.64	83778668	49217	13.21	1724	1730	1691	2235	1204	1720	1702.23	1.47	-20023	1861	1790	1714	1643	1567	1826	1679	24	515	100	1030	1	1	24015595	410	-2.04	0.85	12	0.20	-837.00	2021.00	8250	20230912	-79.28	1638	20240411	4.33	2580	-33.76	20240220	1638	4.33	20240411	8250	-79.28	20230912	1638	4.33	20240411	1.13	N	146060	100	24 억	353145	N	N	N	N
102	20240412	120750	57	100.00	KOSDAQ		금속	N	N	N	N	N	1695	-25	5	-1.45	78185620	45938	12.33	1724	1730	1691	2235	1204	1720	1701.98	1.47	-18444	1861	1790	1714	1643	1567	1826	1679	24	515	100	1030	1	1	24015595	407	-2.03	0.84	12	0.19	-837.00	2021.00	8250	20230912	-79.45	1638	20240411	3.48	2580	-34.30	20240220	1638	3.48	20240411	8250	-79.45	20230912	1638	3.48	20240411	1.13	N	146060	100	24 억	353145	N	N	N	N
103	20240412	110748	57	100.00	KOSDAQ		금속	N	N	N	N	N	1695	-25	5	-1.45	61288767	36001	9.66	1724	1730	1691	2235	1204	1720	1702.42	1.47	-11660	1861	1790	1714	1643	1567	1826	1679	24	515	100	1030	1	1	24015595	407	-2.03	0.84	12	0.15	-837.00	2021.00	8250	20230912	-79.45	1638	20240411	3.48	2580	-34.30	20240220	1638	3.48	20240411	8250	-79.45	20230912	1638	3.48	20240411	1.13	N	146060	100	24 억	353145	N	N	N	N
104	20240412	100749	57	100.00	KOSDAQ		금속	N	N	N	N	N	1712	-8	5	-0.47	46695262	27404	7.36	1724	1730	1692	2235	1204	1720	1703.96	1.47	-6970	1861	1790	1714	1643	1567	1826	1679	24	515	100	1030	1	1	24015595	411	-2.05	0.85	12	0.11	-837.00	2021.00	8250	20230912	-79.25	1638	20240411	4.52	2580	-33.64	20240220	1638	4.52	20240411	8250	-79.25	20230912	1638	4.52	20240411	1.13	N	146060	100	24 억	353145	N	N	N	N
105	20240412	090749	57	100.00	KOSDAQ		금속	N	N	N	N	N	1709	-11	5	-0.64	14785563	8642	2.32	1724	1730	1699	2235	1204	1720	1710.90	1.47	-3621	1861	1790	1714	1643	1567	1826	1679	24	515	100	1030	1	1	24015595	410	-2.04	0.85	12	0.04	-837.00	2021.00	8250	20230912	-79.28	1638	20240411	4.33	2580	-33.76	20240220	1638	4.33	20240411	8250	-79.28	20230912	1638	4.33	20240411	1.13	N	146060	100	24 억	353145	N	N	N	N
106	20240411	160743	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1720	78	2	4.75	628451821	368793	640.49	1642	1785	1638	2130	1150	1642	1704.03	1.08	93664	1685	1663	1652	1630	1619	1658	1625	24	488	100	980	1	1	24015595	413	-2.05	0.85	12	1.54	-837.00	2021.00	8250	20230912	-79.15	1638	20240411	5.01	2580	-33.33	20240220	1638	5.01	20240411	8250	-79.15	20230912	1638	5.01	20240411	1.11	N	146060	100	24 억	258482	N	N	N	N
107	20240411	150751	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1717	75	2	4.57	591467767	347168	602.93	1642	1785	1638	2130	1150	1642	1703.69	1.08	87026	1685	1663	1652	1630	1619	1658	1625	24	488	100	980	1	1	24015595	412	-2.05	0.85	12	1.45	-837.00	2021.00	8250	20230912	-79.19	1638	20240411	4.82	2580	-33.45	20240220	1638	4.82	20240411	8250	-79.19	20230912	1638	4.82	20240411	1.11	N	146060	100	24 억	258482	N	N	N	N
108	20240411	140746	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1723	81	2	4.93	574076819	337046	585.35	1642	1785	1638	2130	1150	1642	1703.26	1.08	86922	1685	1663	1652	1630	1619	1658	1625	24	488	100	980	1	1	24015595	414	-2.06	0.85	12	1.40	-837.00	2021.00	8250	20230912	-79.12	1638	20240411	5.19	2580	-33.22	20240220	1638	5.19	20240411	8250	-79.12	20230912	1638	5.19	20240411	1.11	N	146060	100	24 억	258482	N	N	N	N
109	20240411	130738	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1705	63	2	3.84	195824993	117505	204.07	1642	1705	1638	2130	1150	1642	1666.52	1.08	34589	1685	1663	1652	1630	1619	1658	1625	24	488	100	980	1	1	24015595	409	-2.04	0.84	12	0.49	-837.00	2021.00	8250	20230912	-79.33	1638	20240411	4.09	2580	-33.91	20240220	1638	4.09	20240411	8250	-79.33	20230912	1638	4.09	20240411	1.11	N	146060	100	24 억	258482	N	N	N	N
110	20240411	120749	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1659	17	2	1.04	139225225	83811	145.56	1642	1668	1638	2130	1150	1642	1661.18	1.08	34851	1685	1663	1652	1630	1619	1658	1625	24	488	100	980	1	1	24015595	398	-1.98	0.82	12	0.35	-837.00	2021.00	8250	20230912	-79.89	1638	20240411	1.28	2580	-35.70	20240220	1638	1.28	20240411	8250	-79.89	20230912	1638	1.28	20240411	1.11	N	146060	100	24 억	258482	N	N	N	N
111	20240411	110742	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1652	10	2	0.61	136981508	82458	143.21	1642	1668	1638	2130	1150	1642	1661.23	1.08	34962	1685	1663	1652	1630	1619	1658	1625	24	488	100	980	1	1	24015595	397	-1.97	0.82	12	0.34	-837.00	2021.00	8250	20230912	-79.98	1638	20240411	0.85	2580	-35.97	20240220	1638	0.85	20240411	8250	-79.98	20230912	1638	0.85	20240411	1.11	N	146060	100	24 억	258482	N	N	N	N
112	20240411	100748	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1661	19	2	1.16	31402131	19077	33.13	1642	1661	1638	2130	1150	1642	1646.07	1.08	-5027	1685	1663	1652	1630	1619	1658	1625	24	488	100	980	1	1	24015595	399	-1.98	0.82	12	0.08	-837.00	2021.00	8250	20230912	-79.87	1638	20240411	1.40	2580	-35.62	20240220	1638	1.40	20240411	8250	-79.87	20230912	1638	1.40	20240411	1.11	N	146060	100	24 억	258482	N	N	N	N
113	20240411	090745	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1648	6	2	0.37	11054883	6736	11.70	1642	1654	1641	2130	1150	1642	1641.16	1.08	-5531	1685	1663	1652	1630	1619	1658	1625	24	488	100	980	1	1	24015595	396	-1.97	0.82	12	0.03	-837.00	2021.00	8250	20230912	-80.02	1641	20240411	0.43	2580	-36.12	20240220	1641	0.43	20240411	8250	-80.02	20230912	1641	0.43	20240411	1.11	N	146060	100	24 억	258482	N	N	N	N
114	20240409	160733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1642	-18	5	-1.08	94192664	56932	98.06	1669	1674	1641	2155	1162	1660	1654.48	1.13	-14019	1729	1694	1670	1635	1611	1682	1623	24	495	100	990	1	1	24015595	394	-1.96	0.81	12	0.24	-837.00	2021.00	8250	20230912	-80.10	1641	20240409	0.06	2580	-36.36	20240220	1641	0.06	20240409	8250	-80.10	20230912	1641	0.06	20240409	1.12	N	146060	100	24 억	272501	N	N	N	N
115	20240409	150738	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1656	-4	5	-0.24	77939078	47042	81.03	1669	1674	1641	2155	1162	1660	1656.80	1.13	-12817	1729	1694	1670	1635	1611	1682	1623	24	495	100	990	1	1	24015595	398	-1.98	0.82	12	0.20	-837.00	2021.00	8250	20230912	-79.93	1641	20240409	0.91	2580	-35.81	20240220	1641	0.91	20240409	8250	-79.93	20230912	1641	0.91	20240409	1.12	N	146060	100	24 억	272501	N	N	N	N
116	20240409	140743	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1661	1	2	0.06	59252747	35747	61.57	1669	1674	1641	2155	1162	1660	1657.56	1.13	-11547	1729	1694	1670	1635	1611	1682	1623	24	495	100	990	1	1	24015595	399	-1.98	0.82	12	0.15	-837.00	2021.00	8250	20230912	-79.87	1641	20240409	1.22	2580	-35.62	20240220	1641	1.22	20240409	8250	-79.87	20230912	1641	1.22	20240409	1.12	N	146060	100	24 억	272501	N	N	N	N
117	20240409	130736	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1662	2	2	0.12	55513886	33483	57.67	1669	1674	1641	2155	1162	1660	1657.97	1.13	-11606	1729	1694	1670	1635	1611	1682	1623	24	495	100	990	1	1	24015595	399	-1.99	0.82	12	0.14	-837.00	2021.00	8250	20230912	-79.85	1641	20240409	1.28	2580	-35.58	20240220	1641	1.28	20240409	8250	-79.85	20230912	1641	1.28	20240409	1.12	N	146060	100	24 억	272501	N	N	N	N
118	20240409	120738	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1648	-12	5	-0.72	53055607	31996	55.11	1669	1674	1641	2155	1162	1660	1658.19	1.13	-10735	1729	1694	1670	1635	1611	1682	1623	24	495	100	990	1	1	24015595	396	-1.97	0.82	12	0.13	-837.00	2021.00	8250	20230912	-80.02	1641	20240409	0.43	2580	-36.12	20240220	1641	0.43	20240409	8250	-80.02	20230912	1641	0.43	20240409	1.12	N	146060	100	24 억	272501	N	N	N	N
119	20240409	110738	57	100.00	KOSDAQ		금속	N	N	N	N	N	1661	1	2	0.06	42043136	25308	43.59	1669	1674	1649	2155	1162	1660	1661.26	1.13	-5967	1729	1694	1670	1635	1611	1682	1623	24	495	100	990	1	1	24015595	399	-1.98	0.82	12	0.11	-837.00	2021.00	8250	20230912	-79.87	1642	20240405	1.16	2580	-35.62	20240220	1642	1.16	20240405	8250	-79.87	20230912	1642	1.16	20240405	1.12	N	146060	100	24 억	272501	N	N	N	N
120	20240409	100732	57	100.00	KOSDAQ		금속	N	N	N	N	N	1670	10	2	0.60	17545549	10512	18.11	1669	1674	1660	2155	1162	1660	1669.10	1.13	4386	1729	1694	1670	1635	1611	1682	1623	24	495	100	990	1	1	24015595	401	-2.00	0.83	12	0.04	-837.00	2021.00	8250	20230912	-79.76	1642	20240405	1.71	2580	-35.27	20240220	1642	1.71	20240405	8250	-79.76	20230912	1642	1.71	20240405	1.12	N	146060	100	24 억	272501	N	N	N	N
121	20240409	090746	57	100.00	KOSDAQ		금속	N	N	N	N	N	1672	12	2	0.72	4194108	2520	4.34	1669	1672	1660	2155	1162	1660	1664.33	1.13	229	1729	1694	1670	1635	1611	1682	1623	24	495	100	990	1	1	24015595	402	-2.00	0.83	12	0.01	-837.00	2021.00	8250	20230912	-79.73	1642	20240405	1.83	2580	-35.19	20240220	1642	1.83	20240405	8250	-79.73	20230912	1642	1.83	20240405	1.12	N	146060	100	24 억	272501	N	N	N	N
122	20240408	160731	57	100.00	KOSDAQ		금속	N	N	N	N	N	1660	-32	5	-1.89	96164757	57753	63.47	1705	1705	1646	2195	1185	1692	1665.10	1.21	-18509	1725	1708	1675	1658	1625	1717	1667	24	503	100	1010	1	1	24015595	399	-1.98	0.82	12	0.24	-837.00	2021.00	8250	20230912	-79.88	1642	20240405	1.10	2580	-35.66	20240220	1642	1.10	20240405	8250	-79.88	20230912	1642	1.10	20240405	1.14	N	146060	100	24 억	290890	N	N	N	N
123	20240408	150736	57	100.00	KOSDAQ		금속	N	N	N	N	N	1657	-35	5	-2.07	93784475	56318	61.89	1705	1705	1646	2195	1185	1692	1665.27	1.21	-18416	1725	1708	1675	1658	1625	1717	1667	24	503	100	1010	1	1	24015595	398	-1.98	0.82	12	0.23	-837.00	2021.00	8250	20230912	-79.92	1642	20240405	0.91	2580	-35.78	20240220	1642	0.91	20240405	8250	-79.92	20230912	1642	0.91	20240405	1.14	N	146060	100	24 억	290890	N	N	N	N
124	20240408	140737	57	100.00	KOSDAQ		금속	N	N	N	N	N	1661	-31	5	-1.83	90036683	54056	59.41	1705	1705	1646	2195	1185	1692	1665.62	1.21	-18895	1725	1708	1675	1658	1625	1717	1667	24	503	100	1010	1	1	24015595	399	-1.98	0.82	12	0.23	-837.00	2021.00	8250	20230912	-79.87	1642	20240405	1.16	2580	-35.62	20240220	1642	1.16	20240405	8250	-79.87	20230912	1642	1.16	20240405	1.14	N	146060	100	24 억	290890	N	N	N	N
125	20240408	130733	57	100.00	KOSDAQ		금속	N	N	N	N	N	1666	-26	5	-1.54	87671260	52633	57.84	1705	1705	1646	2195	1185	1692	1665.71	1.21	-18448	1725	1708	1675	1658	1625	1717	1667	24	503	100	1010	1	1	24015595	400	-1.99	0.82	12	0.22	-837.00	2021.00	8250	20230912	-79.81	1642	20240405	1.46	2580	-35.43	20240220	1642	1.46	20240405	8250	-79.81	20230912	1642	1.46	20240405	1.14	N	146060	100	24 억	290890	N	N	N	N
126	20240408	120738	57	100.00	KOSDAQ		금속	N	N	N	N	N	1665	-27	5	-1.60	84989114	51017	56.07	1705	1705	1646	2195	1185	1692	1665.90	1.21	-18559	1725	1708	1675	1658	1625	1717	1667	24	503	100	1010	1	1	24015595	400	-1.99	0.82	12	0.21	-837.00	2021.00	8250	20230912	-79.82	1642	20240405	1.40	2580	-35.47	20240220	1642	1.40	20240405	8250	-79.82	20230912	1642	1.40	20240405	1.14	N	146060	100	24 억	290890	N	N	N	N
127	20240408	110739	57	100.00	KOSDAQ		금속	N	N	N	N	N	1660	-32	5	-1.89	81948667	49186	54.05	1705	1705	1646	2195	1185	1692	1666.10	1.21	-18534	1725	1708	1675	1658	1625	1717	1667	24	503	100	1010	1	1	24015595	399	-1.98	0.82	12	0.20	-837.00	2021.00	8250	20230912	-79.88	1642	20240405	1.10	2580	-35.66	20240220	1642	1.10	20240405	8250	-79.88	20230912	1642	1.10	20240405	1.14	N	146060	100	24 억	290890	N	N	N	N
128	20240408	100729	57	100.00	KOSDAQ		금속	N	N	N	N	N	1661	-31	5	-1.83	59893220	35852	39.40	1705	1705	1648	2195	1185	1692	1670.57	1.21	-13569	1725	1708	1675	1658	1625	1717	1667	24	503	100	1010	1	1	24015595	399	-1.98	0.82	12	0.15	-837.00	2021.00	8250	20230912	-79.87	1642	20240405	1.16	2580	-35.62	20240220	1642	1.16	20240405	8250	-79.87	20230912	1642	1.16	20240405	1.14	N	146060	100	24 억	290890	N	N	N	N
129	20240408	090737	57	100.00	KOSDAQ		금속	N	N	N	N	N	1690	-2	5	-0.12	22439219	13261	14.57	1705	1705	1688	2195	1185	1692	1692.12	1.21	-12471	1725	1708	1675	1658	1625	1717	1667	24	503	100	1010	1	1	24015595	406	-2.02	0.84	12	0.06	-837.00	2021.00	8250	20230912	-79.52	1642	20240405	2.92	2580	-34.50	20240220	1642	2.92	20240405	8250	-79.52	20230912	1642	2.92	20240405	1.14	N	146060	100	24 억	290890	N	N	N	N
130	20240405	160737	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1692	33	2	1.99	151301163	90876	38.53	1658	1692	1642	2155	1162	1659	1664.72	1.15	14777	1768	1713	1681	1626	1594	1697	1610	24	496	100	990	1	1	24015595	406	-2.02	0.84	12	0.38	-837.00	2021.00	8250	20230912	-79.49	1642	20240405	3.05	2580	-34.42	20240220	1642	3.05	20240405	8250	-79.49	20230912	1642	3.05	20240405	1.09	N	146060	100	24 억	276160	N	N	N	N
131	20240405	150732	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1682	23	2	1.39	140433708	84428	35.80	1658	1682	1642	2155	1162	1659	1663.35	1.15	13194	1768	1713	1681	1626	1594	1697	1610	24	496	100	990	1	1	24015595	404	-2.01	0.83	12	0.35	-837.00	2021.00	8250	20230912	-79.61	1642	20240405	2.44	2580	-34.81	20240220	1642	2.44	20240405	8250	-79.61	20230912	1642	2.44	20240405	1.09	N	146060	100	24 억	276160	N	N	N	N
132	20240405	140731	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1671	12	2	0.72	114399196	68864	29.20	1658	1677	1642	2155	1162	1659	1661.23	1.15	12119	1768	1713	1681	1626	1594	1697	1610	24	496	100	990	1	1	24015595	401	-2.00	0.83	12	0.29	-837.00	2021.00	8250	20230912	-79.75	1642	20240405	1.77	2580	-35.23	20240220	1642	1.77	20240405	8250	-79.75	20230912	1642	1.77	20240405	1.09	N	146060	100	24 억	276160	N	N	N	N
133	20240405	130729	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1657	-2	5	-0.12	108718530	65450	27.75	1658	1677	1642	2155	1162	1659	1661.09	1.15	11712	1768	1713	1681	1626	1594	1697	1610	24	496	100	990	1	1	24015595	398	-1.98	0.82	12	0.27	-837.00	2021.00	8250	20230912	-79.92	1642	20240405	0.91	2580	-35.78	20240220	1642	0.91	20240405	8250	-79.92	20230912	1642	0.91	20240405	1.09	N	146060	100	24 억	276160	N	N	N	N
134	20240405	120730	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1666	7	2	0.42	103173120	62105	26.33	1658	1677	1642	2155	1162	1659	1661.27	1.15	12687	1768	1713	1681	1626	1594	1697	1610	24	496	100	990	1	1	24015595	400	-1.99	0.82	12	0.26	-837.00	2021.00	8250	20230912	-79.81	1642	20240405	1.46	2580	-35.43	20240220	1642	1.46	20240405	8250	-79.81	20230912	1642	1.46	20240405	1.09	N	146060	100	24 억	276160	N	N	N	N
135	20240405	110736	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1673	14	2	0.84	88119929	53058	22.50	1658	1677	1642	2155	1162	1659	1660.82	1.15	12689	1768	1713	1681	1626	1594	1697	1610	24	496	100	990	1	1	24015595	402	-2.00	0.83	12	0.22	-837.00	2021.00	8250	20230912	-79.72	1642	20240405	1.89	2580	-35.16	20240220	1642	1.89	20240405	8250	-79.72	20230912	1642	1.89	20240405	1.09	N	146060	100	24 억	276160	N	N	N	N
136	20240405	100633	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1676	17	2	1.02	73013140	44024	18.67	1658	1677	1642	2155	1162	1659	1658.48	1.15	17269	1768	1713	1681	1626	1594	1697	1610	24	496	100	990	1	1	24015595	403	-2.00	0.83	12	0.18	-837.00	2021.00	8250	20230912	-79.68	1642	20240405	2.07	2580	-35.04	20240220	1642	2.07	20240405	8250	-79.68	20230912	1642	2.07	20240405	1.09	N	146060	100	24 억	276160	N	N	N	N
137	20240405	090723	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1669	10	2	0.60	47458948	28738	12.19	1658	1669	1642	2155	1162	1659	1651.44	1.15	15771	1768	1713	1681	1626	1594	1697	1610	24	496	100	990	1	1	24015595	401	-1.99	0.83	12	0.12	-837.00	2021.00	8250	20230912	-79.77	1642	20240405	1.64	2580	-35.31	20240220	1642	1.64	20240405	8250	-79.77	20230912	1642	1.64	20240405	1.09	N	146060	100	24 억	276160	N	N	N	N
138	20240404	160721	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1659	-61	5	-3.55	395145826	235315	215.70	1713	1736	1649	2235	1204	1720	1679.22	1.05	23557	1802	1761	1736	1695	1670	1748	1682	24	515	100	1030	1	1	24015595	398	-1.98	0.82	12	0.98	-837.00	2021.00	8250	20230912	-79.89	1649	20240404	0.61	2580	-35.70	20240220	1649	0.61	20240404	8250	-79.89	20230912	1649	0.61	20240404	1.03	N	146060	100	24 억	252902	N	N	N	N
139	20240404	150719	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1665	-55	5	-3.20	389137552	231702	212.39	1713	1736	1649	2235	1204	1720	1679.47	1.05	22686	1802	1761	1736	1695	1670	1748	1682	24	515	100	1030	1	1	24015595	400	-1.99	0.82	12	0.96	-837.00	2021.00	8250	20230912	-79.82	1649	20240404	0.97	2580	-35.47	20240220	1649	0.97	20240404	8250	-79.82	20230912	1649	0.97	20240404	1.03	N	146060	100	24 억	252902	N	N	N	N
140	20240404	140722	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1663	-57	5	-3.31	355548814	211507	193.88	1713	1736	1649	2235	1204	1720	1681.03	1.05	21470	1802	1761	1736	1695	1670	1748	1682	24	515	100	1030	1	1	24015595	399	-1.99	0.82	12	0.88	-837.00	2021.00	8250	20230912	-79.84	1649	20240404	0.85	2580	-35.54	20240220	1649	0.85	20240404	8250	-79.84	20230912	1649	0.85	20240404	1.03	N	146060	100	24 억	252902	N	N	N	N
141	20240404	130713	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1681	-39	5	-2.27	301026810	178750	163.85	1713	1736	1649	2235	1204	1720	1684.07	1.05	6073	1802	1761	1736	1695	1670	1748	1682	24	515	100	1030	1	1	24015595	404	-2.01	0.83	12	0.74	-837.00	2021.00	8250	20230912	-79.62	1649	20240404	1.94	2580	-34.84	20240220	1649	1.94	20240404	8250	-79.62	20230912	1649	1.94	20240404	1.03	N	146060	100	24 억	252902	N	N	N	N
142	20240404	120719	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1694	-26	5	-1.51	144169218	84668	77.61	1713	1736	1692	2235	1204	1720	1702.76	1.05	-7006	1802	1761	1736	1695	1670	1748	1682	24	515	100	1030	1	1	24015595	407	-2.02	0.84	12	0.35	-837.00	2021.00	8250	20230912	-79.47	1692	20240404	0.12	2580	-34.34	20240220	1692	0.12	20240404	8250	-79.47	20230912	1692	0.12	20240404	1.03	N	146060	100	24 억	252902	N	N	N	N
143	20240404	110721	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1704	-16	5	-0.93	99562730	58406	53.54	1713	1736	1697	2235	1204	1720	1704.67	1.05	-982	1802	1761	1736	1695	1670	1748	1682	24	515	100	1030	1	1	24015595	409	-2.04	0.84	12	0.24	-837.00	2021.00	8250	20230912	-79.35	1697	20240404	0.41	2580	-33.95	20240220	1697	0.41	20240404	8250	-79.35	20230912	1697	0.41	20240404	1.03	N	146060	100	24 억	252902	N	N	N	N
144	20240404	100721	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1700	-20	5	-1.16	70615848	41392	37.94	1713	1736	1699	2235	1204	1720	1706.03	1.05	-1920	1802	1761	1736	1695	1670	1748	1682	24	515	100	1030	1	1	24015595	408	-2.03	0.84	12	0.17	-837.00	2021.00	8250	20230912	-79.39	1699	20240404	0.06	2580	-34.11	20240220	1699	0.06	20240404	8250	-79.39	20230912	1699	0.06	20240404	1.03	N	146060	100	24 억	252902	N	N	N	N
145	20240404	090720	57	100.00	KOSDAQ		금속	N	N	N	N	N	1724	4	2	0.23	2806434	1631	1.50	1713	1736	1713	2235	1204	1720	1720.68	1.05	-4	1802	1761	1736	1695	1670	1748	1682	24	515	100	1030	1	1	24015595	414	-2.06	0.85	12	0.01	-837.00	2021.00	8250	20230912	-79.10	1711	20240403	0.76	2580	-33.18	20240220	1711	0.76	20240403	8250	-79.10	20230912	1711	0.76	20240403	1.03	N	146060	100	24 억	252902	N	N	N	N
146	20240403	160719	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1720	-59	5	-3.32	185294883	106772	141.75	1769	1777	1711	2310	1246	1779	1735.43	1.16	-25241	1833	1806	1782	1755	1731	1794	1743	24	531	100	1060	1	1	24015595	413	-2.05	0.85	12	0.44	-837.00	2021.00	8250	20230912	-79.15	1711	20240403	0.53	2580	-33.33	20240220	1711	0.53	20240403	8250	-79.15	20230912	1711	0.53	20240403	1.02	N	146060	100	24 억	278144	N	N	N	N
147	20240403	150719	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1714	-65	5	-3.65	177755855	102390	135.94	1769	1777	1711	2310	1246	1779	1736.07	1.16	-24225	1833	1806	1782	1755	1731	1794	1743	24	531	100	1060	1	1	24015595	412	-2.05	0.85	12	0.43	-837.00	2021.00	8250	20230912	-79.22	1711	20240403	0.18	2580	-33.57	20240220	1711	0.18	20240403	8250	-79.22	20230912	1711	0.18	20240403	1.02	N	146060	100	24 억	278144	N	N	N	N
148	20240403	140713	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1734	-45	5	-2.53	157916246	90876	120.65	1769	1777	1711	2310	1246	1779	1737.71	1.16	-21306	1833	1806	1782	1755	1731	1794	1743	24	531	100	1060	1	1	24015595	416	-2.07	0.86	12	0.38	-837.00	2021.00	8250	20230912	-78.98	1711	20240403	1.34	2580	-32.79	20240220	1711	1.34	20240403	8250	-78.98	20230912	1711	1.34	20240403	1.02	N	146060	100	24 억	278144	N	N	N	N
149	20240403	130712	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1732	-47	5	-2.64	148168637	85254	113.19	1769	1777	1711	2310	1246	1779	1737.97	1.16	-17365	1833	1806	1782	1755	1731	1794	1743	24	531	100	1060	1	1	24015595	416	-2.07	0.86	12	0.35	-837.00	2021.00	8250	20230912	-79.01	1711	20240403	1.23	2580	-32.87	20240220	1711	1.23	20240403	8250	-79.01	20230912	1711	1.23	20240403	1.02	N	146060	100	24 억	278144	N	N	N	N
150	20240403	120711	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1726	-53	5	-2.98	93928835	53775	71.39	1769	1777	1726	2310	1246	1779	1746.70	1.16	-14742	1833	1806	1782	1755	1731	1794	1743	24	531	100	1060	1	1	24015595	415	-2.06	0.85	12	0.22	-837.00	2021.00	8250	20230912	-79.08	1726	20240403	0.00	2580	-33.10	20240220	1726	0.00	20240403	8250	-79.08	20230912	1726	0.00	20240403	1.02	N	146060	100	24 억	278144	N	N	N	N
151	20240403	110715	57	100.00	KOSDAQ		금속	N	N	N	N	N	1746	-33	5	-1.85	60280617	34417	45.69	1769	1777	1743	2310	1246	1779	1751.48	1.16	-9369	1833	1806	1782	1755	1731	1794	1743	24	531	100	1060	1	1	24015595	419	-2.09	0.86	12	0.14	-837.00	2021.00	8250	20230912	-78.84	1730	20240329	0.92	2580	-32.33	20240220	1730	0.92	20240329	8250	-78.84	20230912	1730	0.92	20240329	1.02	N	146060	100	24 억	278144	N	N	N	N
152	20240403	100714	57	100.00	KOSDAQ		금속	N	N	N	N	N	1759	-20	5	-1.12	22016852	12532	16.64	1769	1777	1749	2310	1246	1779	1756.85	1.16	-3739	1833	1806	1782	1755	1731	1794	1743	24	531	100	1060	1	1	24015595	422	-2.10	0.87	12	0.05	-837.00	2021.00	8250	20230912	-78.68	1730	20240329	1.68	2580	-31.82	20240220	1730	1.68	20240329	8250	-78.68	20230912	1730	1.68	20240329	1.02	N	146060	100	24 억	278144	N	N	N	N
153	20240403	090715	57	100.00	KOSDAQ		금속	N	N	N	N	N	1757	-22	5	-1.24	8832846	5019	6.66	1769	1769	1757	2310	1246	1779	1759.88	1.16	-2578	1833	1806	1782	1755	1731	1794	1743	24	531	100	1060	1	1	24015595	422	-2.10	0.87	12	0.02	-837.00	2021.00	8250	20230912	-78.70	1730	20240329	1.56	2580	-31.90	20240220	1730	1.56	20240329	8250	-78.70	20230912	1730	1.56	20240329	1.02	N	146060	100	24 억	278144	N	N	N	N
154	20240402	160703	57	100.00	KOSDAQ		금속	N	N	N	N	N	1779	-22	5	-1.22	133143242	75046	59.51	1800	1809	1758	2340	1261	1801	1774.16	1.30	-34451	1850	1825	1803	1778	1756	1838	1791	24	539	100	1080	1	1	24015595	427	-2.13	0.88	12	0.31	-837.00	2021.00	8250	20230912	-78.44	1730	20240329	2.83	2580	-31.05	20240220	1730	2.83	20240329	8250	-78.44	20230912	1730	2.83	20240329	1.10	N	146060	100	24 억	312605	N	N	N	N
155	20240402	150710	57	100.00	KOSDAQ		금속	N	N	N	N	N	1764	-37	5	-2.05	126788551	71464	56.67	1800	1809	1758	2340	1261	1801	1774.16	1.30	-32741	1850	1825	1803	1778	1756	1838	1791	24	539	100	1080	1	1	24015595	424	-2.11	0.87	12	0.30	-837.00	2021.00	8250	20230912	-78.62	1730	20240329	1.97	2580	-31.63	20240220	1730	1.97	20240329	8250	-78.62	20230912	1730	1.97	20240329	1.10	N	146060	100	24 억	312605	N	N	N	N
156	20240402	140713	57	100.00	KOSDAQ		금속	N	N	N	N	N	1760	-41	5	-2.28	109978456	61918	49.10	1800	1809	1758	2340	1261	1801	1776.20	1.30	-31696	1850	1825	1803	1778	1756	1838	1791	24	539	100	1080	1	1	24015595	423	-2.10	0.87	12	0.26	-837.00	2021.00	8250	20230912	-78.67	1730	20240329	1.73	2580	-31.78	20240220	1730	1.73	20240329	8250	-78.67	20230912	1730	1.73	20240329	1.10	N	146060	100	24 억	312605	N	N	N	N
157	20240402	130702	57	100.00	KOSDAQ		금속	N	N	N	N	N	1775	-26	5	-1.44	85810059	48200	38.22	1800	1809	1765	2340	1261	1801	1780.29	1.30	-24458	1850	1825	1803	1778	1756	1838	1791	24	539	100	1080	1	1	24015595	426	-2.12	0.88	12	0.20	-837.00	2021.00	8250	20230912	-78.48	1730	20240329	2.60	2580	-31.20	20240220	1730	2.60	20240329	8250	-78.48	20230912	1730	2.60	20240329	1.10	N	146060	100	24 억	312605	N	N	N	N
158	20240402	120659	57	100.00	KOSDAQ		금속	N	N	N	N	N	1775	-26	5	-1.44	68666226	38513	30.54	1800	1809	1770	2340	1261	1801	1782.94	1.30	-21458	1850	1825	1803	1778	1756	1838	1791	24	539	100	1080	1	1	24015595	426	-2.12	0.88	12	0.16	-837.00	2021.00	8250	20230912	-78.48	1730	20240329	2.60	2580	-31.20	20240220	1730	2.60	20240329	8250	-78.48	20230912	1730	2.60	20240329	1.10	N	146060	100	24 억	312605	N	N	N	N
159	20240402	110704	57	100.00	KOSDAQ		금속	N	N	N	N	N	1781	-20	5	-1.11	56318538	31551	25.02	1800	1809	1775	2340	1261	1801	1785.00	1.30	-18435	1850	1825	1803	1778	1756	1838	1791	24	539	100	1080	1	1	24015595	428	-2.13	0.88	12	0.13	-837.00	2021.00	8250	20230912	-78.41	1730	20240329	2.95	2580	-30.97	20240220	1730	2.95	20240329	8250	-78.41	20230912	1730	2.95	20240329	1.10	N	146060	100	24 억	312605	N	N	N	N
160	20240402	100705	57	100.00	KOSDAQ		금속	N	N	N	N	N	1787	-14	5	-0.78	23880767	13325	10.57	1800	1809	1785	2340	1261	1801	1792.18	1.30	-7851	1850	1825	1803	1778	1756	1838	1791	24	539	100	1080	1	1	24015595	429	-2.14	0.88	12	0.06	-837.00	2021.00	8250	20230912	-78.34	1730	20240329	3.29	2580	-30.74	20240220	1730	3.29	20240329	8250	-78.34	20230912	1730	3.29	20240329	1.10	N	146060	100	24 억	312605	N	N	N	N
161	20240402	090705	57	100.00	KOSDAQ		금속	N	N	N	N	N	1801	0	3	0.00	2980214	1654	1.31	1800	1809	1800	2340	1261	1801	1801.82	1.30	-791	1850	1825	1803	1778	1756	1838	1791	24	539	100	1080	1	1	24015595	433	-2.15	0.89	12	0.01	-837.00	2021.00	8250	20230912	-78.17	1730	20240329	4.10	2580	-30.19	20240220	1730	4.10	20240329	8250	-78.17	20230912	1730	4.10	20240329	1.10	N	146060	100	24 억	312605	N	N	N	N
162	20240401	160702	57	100.00	KOSDAQ		금속	N	N	N	N	N	1801	10	2	0.56	226585209	125997	120.91	1791	1828	1781	2325	1254	1791	1798.34	1.17	32385	1835	1812	1771	1748	1707	1824	1760	24	534	100	1070	1	1	24015595	433	-2.15	0.89	12	0.52	-837.00	2021.00	8250	20230912	-78.17	1730	20240329	4.10	2580	-30.19	20240220	1730	4.10	20240329	8250	-78.17	20230912	1730	4.10	20240329	1.08	N	146060	100	24 억	280220	N	N	N	N
163	20240401	150704	57	100.00	KOSDAQ		금속	N	N	N	N	N	1797	6	2	0.34	219234128	121915	116.99	1791	1828	1781	2325	1254	1791	1798.25	1.17	29721	1835	1812	1771	1748	1707	1824	1760	24	534	100	1070	1	1	24015595	432	-2.15	0.89	12	0.51	-837.00	2021.00	8250	20230912	-78.22	1730	20240329	3.87	2580	-30.35	20240220	1730	3.87	20240329	8250	-78.22	20230912	1730	3.87	20240329	1.08	N	146060	100	24 억	280220	N	N	N	N
164	20240401	140700	57	100.00	KOSDAQ		금속	N	N	N	N	N	1795	4	2	0.22	190568275	105957	101.68	1791	1828	1781	2325	1254	1791	1798.54	1.17	22125	1835	1812	1771	1748	1707	1824	1760	24	534	100	1070	1	1	24015595	431	-2.14	0.89	12	0.44	-837.00	2021.00	8250	20230912	-78.24	1730	20240329	3.76	2580	-30.43	20240220	1730	3.76	20240329	8250	-78.24	20230912	1730	3.76	20240329	1.08	N	146060	100	24 억	280220	N	N	N	N
165	20240401	130657	57	100.00	KOSDAQ		금속	N	N	N	N	N	1791	0	3	0.00	176562081	98162	94.20	1791	1828	1781	2325	1254	1791	1798.68	1.17	19803	1835	1812	1771	1748	1707	1824	1760	24	534	100	1070	1	1	24015595	430	-2.14	0.89	12	0.41	-837.00	2021.00	8250	20230912	-78.29	1730	20240329	3.53	2580	-30.58	20240220	1730	3.53	20240329	8250	-78.29	20230912	1730	3.53	20240329	1.08	N	146060	100	24 억	280220	N	N	N	N
166	20240401	120703	57	100.00	KOSDAQ		금속	N	N	N	N	N	1792	1	2	0.06	152246262	84566	81.15	1791	1828	1781	2325	1254	1791	1800.32	1.17	22916	1835	1812	1771	1748	1707	1824	1760	24	534	100	1070	1	1	24015595	430	-2.14	0.89	12	0.35	-837.00	2021.00	8250	20230912	-78.28	1730	20240329	3.58	2580	-30.54	20240220	1730	3.58	20240329	8250	-78.28	20230912	1730	3.58	20240329	1.08	N	146060	100	24 억	280220	N	N	N	N
167	20240401	110702	57	100.00	KOSDAQ		금속	N	N	N	N	N	1795	4	2	0.22	135751265	75343	72.30	1791	1828	1784	2325	1254	1791	1801.78	1.17	24438	1835	1812	1771	1748	1707	1824	1760	24	534	100	1070	1	1	24015595	431	-2.14	0.89	12	0.31	-837.00	2021.00	8250	20230912	-78.24	1730	20240329	3.76	2580	-30.43	20240220	1730	3.76	20240329	8250	-78.24	20230912	1730	3.76	20240329	1.08	N	146060	100	24 억	280220	N	N	N	N
168	20240401	100659	57	100.00	KOSDAQ		금속	N	N	N	N	N	1802	11	2	0.61	103009516	57094	54.79	1791	1828	1786	2325	1254	1791	1804.21	1.17	23486	1835	1812	1771	1748	1707	1824	1760	24	534	100	1070	1	1	24015595	433	-2.15	0.89	12	0.24	-837.00	2021.00	8250	20230912	-78.16	1730	20240329	4.16	2580	-30.16	20240220	1730	4.16	20240329	8250	-78.16	20230912	1730	4.16	20240329	1.08	N	146060	100	24 억	280220	N	N	N	N
169	20240401	090659	57	100.00	KOSDAQ		금속	N	N	N	N	N	1796	5	2	0.28	6442691	3595	3.45	1791	1796	1786	2325	1254	1791	1792.13	1.17	-203	1835	1812	1771	1748	1707	1824	1760	24	534	100	1070	1	1	24015595	431	-2.15	0.89	12	0.01	-837.00	2021.00	8250	20230912	-78.23	1730	20240329	3.82	2580	-30.39	20240220	1730	3.82	20240329	8250	-78.23	20230912	1730	3.82	20240329	1.08	N	146060	100	24 억	280220	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History