KissMeData/009620/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

67 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	160250	57	100.00	KOSDAQ		금속	N	N	N	N	N	733	-6	5	-0.81	254497931	346348	117.59	739	747	729	960	518	739	734.80	0.55	20533	751	744	735	728	719	748	732	50	221	100	510	1	1	50055902	367	-2.00	3.02	12	0.69	-367.00	243.00	1745	20231107	-57.99	725	20240426	1.10	1668	-56.06	20240105	725	1.10	20240426	1745	-57.99	20231107	725	1.10	20240426	1.14	N	009620	100	50 억	276219	N	N	N	N
3	20240430	150249	57	100.00	KOSDAQ		금속	N	N	N	N	N	733	-6	5	-0.81	185112251	251433	85.37	739	747	730	960	518	739	736.23	0.55	13000	751	744	735	728	719	748	732	50	221	100	510	1	1	50055902	367	-2.00	3.02	12	0.50	-367.00	243.00	1745	20231107	-57.99	725	20240426	1.10	1668	-56.06	20240105	725	1.10	20240426	1745	-57.99	20231107	725	1.10	20240426	1.14	N	009620	100	50 억	276219	N	N	N	N
4	20240430	140249	57	100.00	KOSDAQ		금속	N	N	N	N	N	738	-1	5	-0.14	154174896	209310	71.07	739	747	730	960	518	739	736.59	0.55	8298	751	744	735	728	719	748	732	50	221	100	510	1	1	50055902	369	-2.01	3.04	12	0.42	-367.00	243.00	1745	20231107	-57.71	725	20240426	1.79	1668	-55.76	20240105	725	1.79	20240426	1745	-57.71	20231107	725	1.79	20240426	1.14	N	009620	100	50 억	276219	N	N	N	N
5	20240430	130249	57	100.00	KOSDAQ		금속	N	N	N	N	N	734	-5	5	-0.68	124354337	168755	57.30	739	747	730	960	518	739	736.89	0.55	7086	751	744	735	728	719	748	732	50	221	100	510	1	1	50055902	367	-2.00	3.02	12	0.34	-367.00	243.00	1745	20231107	-57.94	725	20240426	1.24	1668	-56.00	20240105	725	1.24	20240426	1745	-57.94	20231107	725	1.24	20240426	1.14	N	009620	100	50 억	276219	N	N	N	N
6	20240430	120250	57	100.00	KOSDAQ		금속	N	N	N	N	N	735	-4	5	-0.54	113614709	154142	52.34	739	747	730	960	518	739	737.08	0.55	6858	751	744	735	728	719	748	732	50	221	100	510	1	1	50055902	368	-2.00	3.02	12	0.31	-367.00	243.00	1745	20231107	-57.88	725	20240426	1.38	1668	-55.94	20240105	725	1.38	20240426	1745	-57.88	20231107	725	1.38	20240426	1.14	N	009620	100	50 억	276219	N	N	N	N
7	20240430	110248	57	100.00	KOSDAQ		금속	N	N	N	N	N	733	-6	5	-0.81	85134408	115380	39.17	739	747	730	960	518	739	737.86	0.55	13901	751	744	735	728	719	748	732	50	221	100	510	1	1	50055902	367	-2.00	3.02	12	0.23	-367.00	243.00	1745	20231107	-57.99	725	20240426	1.10	1668	-56.06	20240105	725	1.10	20240426	1745	-57.99	20231107	725	1.10	20240426	1.14	N	009620	100	50 억	276219	N	N	N	N
8	20240430	100247	57	100.00	KOSDAQ		금속	N	N	N	N	N	741	2	2	0.27	48995394	66229	22.49	739	747	730	960	518	739	739.79	0.55	-294	751	744	735	728	719	748	732	50	221	100	510	1	1	50055902	371	-2.02	3.05	12	0.13	-367.00	243.00	1745	20231107	-57.54	725	20240426	2.21	1668	-55.58	20240105	725	2.21	20240426	1745	-57.54	20231107	725	2.21	20240426	1.14	N	009620	100	50 억	276219	N	N	N	N
9	20240430	090255	57	100.00	KOSDAQ		금속	N	N	N	N	N	742	3	2	0.41	10739614	14492	4.92	739	743	739	960	518	739	741.07	0.55	-11097	751	744	735	728	719	748	732	50	221	100	510	1	1	50055902	371	-2.02	3.05	12	0.03	-367.00	243.00	1745	20231107	-57.48	725	20240426	2.34	1668	-55.52	20240105	725	2.34	20240426	1745	-57.48	20231107	725	2.34	20240426	1.14	N	009620	100	50 억	276219	N	N	N	N
10	20240429	160247	57	100.00	KOSDAQ		금속	N	N	N	N	N	739	8	2	1.09	215795686	294176	55.12	734	742	726	950	512	731	733.56	0.45	50010	763	747	736	720	709	741	714	50	219	100	510	1	1	50055902	370	-2.01	3.04	12	0.59	-367.00	243.00	1745	20231107	-57.65	725	20240426	1.93	1668	-55.70	20240105	725	1.93	20240426	1745	-57.65	20231107	725	1.93	20240426	1.14	N	009620	100	50 억	226254	N	N	N	N
11	20240429	150248	57	100.00	KOSDAQ		금속	N	N	N	N	N	738	7	2	0.96	204535519	278877	52.25	734	742	726	950	512	731	733.43	0.45	44167	763	747	736	720	709	741	714	50	219	100	510	1	1	50055902	369	-2.01	3.04	12	0.56	-367.00	243.00	1745	20231107	-57.71	725	20240426	1.79	1668	-55.76	20240105	725	1.79	20240426	1745	-57.71	20231107	725	1.79	20240426	1.14	N	009620	100	50 억	226254	N	N	N	N
12	20240429	140247	57	100.00	KOSDAQ		금속	N	N	N	N	N	731	0	3	0.00	174681002	238104	44.61	734	742	726	950	512	731	733.63	0.45	39763	763	747	736	720	709	741	714	50	219	100	510	1	1	50055902	366	-1.99	3.01	12	0.48	-367.00	243.00	1745	20231107	-58.11	725	20240426	0.83	1668	-56.18	20240105	725	0.83	20240426	1745	-58.11	20231107	725	0.83	20240426	1.14	N	009620	100	50 억	226254	N	N	N	N
13	20240429	130249	57	100.00	KOSDAQ		금속	N	N	N	N	N	729	-2	5	-0.27	130460802	177737	33.30	734	742	726	950	512	731	734.01	0.45	23749	763	747	736	720	709	741	714	50	219	100	510	1	1	50055902	365	-1.99	3.00	12	0.36	-367.00	243.00	1745	20231107	-58.22	725	20240426	0.55	1668	-56.29	20240105	725	0.55	20240426	1745	-58.22	20231107	725	0.55	20240426	1.14	N	009620	100	50 억	226254	N	N	N	N
14	20240429	120248	57	100.00	KOSDAQ		금속	N	N	N	N	N	734	3	2	0.41	88431067	120286	22.54	734	742	726	950	512	731	735.17	0.45	22658	763	747	736	720	709	741	714	50	219	100	510	1	1	50055902	367	-2.00	3.02	12	0.24	-367.00	243.00	1745	20231107	-57.94	725	20240426	1.24	1668	-56.00	20240105	725	1.24	20240426	1745	-57.94	20231107	725	1.24	20240426	1.14	N	009620	100	50 억	226254	N	N	N	N
15	20240429	110242	57	100.00	KOSDAQ		금속	N	N	N	N	N	733	2	2	0.27	78571772	106838	20.02	734	742	726	950	512	731	735.43	0.45	21682	763	747	736	720	709	741	714	50	219	100	510	1	1	50055902	367	-2.00	3.02	12	0.21	-367.00	243.00	1745	20231107	-57.99	725	20240426	1.10	1668	-56.06	20240105	725	1.10	20240426	1745	-57.99	20231107	725	1.10	20240426	1.14	N	009620	100	50 억	226254	N	N	N	N
16	20240429	100248	57	100.00	KOSDAQ		금속	N	N	N	N	N	736	5	2	0.68	65177205	88573	16.60	734	742	726	950	512	731	735.86	0.45	28954	763	747	736	720	709	741	714	50	219	100	510	1	1	50055902	368	-2.01	3.03	12	0.18	-367.00	243.00	1745	20231107	-57.82	725	20240426	1.52	1668	-55.88	20240105	725	1.52	20240426	1745	-57.82	20231107	725	1.52	20240426	1.14	N	009620	100	50 억	226254	N	N	N	N
17	20240429	090249	57	100.00	KOSDAQ		금속	N	N	N	N	N	730	-1	5	-0.14	15186694	20724	3.88	734	736	730	950	512	731	732.81	0.45	5522	763	747	736	720	709	741	714	50	219	100	510	1	1	50055902	365	-1.99	3.00	12	0.04	-367.00	243.00	1745	20231107	-58.17	725	20240426	0.69	1668	-56.24	20240105	725	0.69	20240426	1745	-58.17	20231107	725	0.69	20240426	1.14	N	009620	100	50 억	226254	N	N	N	N
18	20240426	160247	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	731	-19	5	-2.53	387993535	528384	197.82	751	752	725	975	525	750	734.30	0.43	10536	772	760	755	743	738	758	741	50	225	100	520	1	1	50055902	366	-1.99	3.01	12	1.06	-367.00	243.00	1745	20231107	-58.11	725	20240426	0.83	1668	-56.18	20240105	725	0.83	20240426	1745	-58.11	20231107	725	0.83	20240426	1.11	N	009620	100	50 억	215718	N	N	N	N
19	20240426	150248	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	728	-22	5	-2.93	324665633	441198	165.18	751	752	728	975	525	750	735.87	0.43	8295	772	760	755	743	738	758	741	50	225	100	520	1	1	50055902	364	-1.98	3.00	12	0.88	-367.00	243.00	1745	20231107	-58.28	728	20240426	0.00	1668	-56.35	20240105	728	0.00	20240426	1745	-58.28	20231107	728	0.00	20240426	1.11	N	009620	100	50 억	215718	N	N	N	N
20	20240426	140247	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	730	-20	5	-2.67	284807221	386631	144.75	751	752	730	975	525	750	736.64	0.43	5889	772	760	755	743	738	758	741	50	225	100	520	1	1	50055902	365	-1.99	3.00	12	0.77	-367.00	243.00	1745	20231107	-58.17	730	20240426	0.00	1668	-56.24	20240105	730	0.00	20240426	1745	-58.17	20231107	730	0.00	20240426	1.11	N	009620	100	50 억	215718	N	N	N	N
21	20240426	130247	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	731	-19	5	-2.53	263201040	357106	133.70	751	752	730	975	525	750	737.04	0.43	5213	772	760	755	743	738	758	741	50	225	100	520	1	1	50055902	366	-1.99	3.01	12	0.71	-367.00	243.00	1745	20231107	-58.11	730	20240426	0.14	1668	-56.18	20240105	730	0.14	20240426	1745	-58.11	20231107	730	0.14	20240426	1.11	N	009620	100	50 억	215718	N	N	N	N
22	20240426	120246	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	736	-14	5	-1.87	237743832	322439	120.72	751	752	730	975	525	750	737.33	0.43	7887	772	760	755	743	738	758	741	50	225	100	520	1	1	50055902	368	-2.01	3.03	12	0.64	-367.00	243.00	1745	20231107	-57.82	730	20240426	0.82	1668	-55.88	20240105	730	0.82	20240426	1745	-57.82	20231107	730	0.82	20240426	1.11	N	009620	100	50 억	215718	N	N	N	N
23	20240426	110247	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	733	-17	5	-2.27	193911100	262631	98.33	751	752	730	975	525	750	738.34	0.43	13120	772	760	755	743	738	758	741	50	225	100	520	1	1	50055902	367	-2.00	3.02	12	0.52	-367.00	243.00	1745	20231107	-57.99	730	20240426	0.41	1668	-56.06	20240105	730	0.41	20240426	1745	-57.99	20231107	730	0.41	20240426	1.11	N	009620	100	50 억	215718	N	N	N	N
24	20240426	100247	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	741	-9	5	-1.20	130887527	176858	66.21	751	752	730	975	525	750	740.07	0.43	19944	772	760	755	743	738	758	741	50	225	100	520	1	1	50055902	371	-2.02	3.05	12	0.35	-367.00	243.00	1745	20231107	-57.54	730	20240426	1.51	1668	-55.58	20240105	730	1.51	20240426	1745	-57.54	20231107	730	1.51	20240426	1.11	N	009620	100	50 억	215718	N	N	N	N
25	20240426	090248	57	100.00	KOSDAQ		금속	N	N	N	N	N	751	1	2	0.13	4837737	6444	2.41	751	751	750	975	525	750	750.74	0.43	-68	772	760	755	743	738	758	741	50	225	100	520	1	1	50055902	376	-2.05	3.09	12	0.01	-367.00	243.00	1745	20231107	-56.96	735	20240417	2.18	1668	-54.98	20240105	735	2.18	20240417	1745	-56.96	20231107	735	2.18	20240417	1.11	N	009620	100	50 억	215718	N	N	N	N
26	20240425	160246	57	100.00	KOSDAQ		금속	N	N	N	N	N	750	-5	5	-0.66	197922490	261119	71.25	760	767	750	981	529	755	758.04	0.57	-68621	771	763	758	750	745	760	747	50	226	100	520	1	1	50055902	375	-2.04	3.09	12	0.52	-367.00	243.00	1745	20231107	-57.02	735	20240417	2.04	1668	-55.04	20240105	735	2.04	20240417	1745	-57.02	20231107	735	2.04	20240417	1.11	N	009620	100	50 억	284339	N	N	N	N
27	20240425	150247	57	100.00	KOSDAQ		금속	N	N	N	N	N	754	-1	5	-0.13	174552429	230018	62.76	760	767	753	981	529	755	758.86	0.57	-57598	771	763	758	750	745	760	747	50	226	100	520	1	1	50055902	377	-2.05	3.10	12	0.46	-367.00	243.00	1745	20231107	-56.79	735	20240417	2.59	1668	-54.80	20240105	735	2.59	20240417	1745	-56.79	20231107	735	2.59	20240417	1.11	N	009620	100	50 억	284339	N	N	N	N
28	20240425	140247	57	100.00	KOSDAQ		금속	N	N	N	N	N	756	1	2	0.13	161051713	212104	57.87	760	767	753	981	529	755	759.31	0.57	-56720	771	763	758	750	745	760	747	50	226	100	520	1	1	50055902	378	-2.06	3.11	12	0.42	-367.00	243.00	1745	20231107	-56.68	735	20240417	2.86	1668	-54.68	20240105	735	2.86	20240417	1745	-56.68	20231107	735	2.86	20240417	1.11	N	009620	100	50 억	284339	N	N	N	N
29	20240425	130247	57	100.00	KOSDAQ		금속	N	N	N	N	N	754	-1	5	-0.13	152685237	201012	54.85	760	767	753	981	529	755	759.58	0.57	-56450	771	763	758	750	745	760	747	50	226	100	520	1	1	50055902	377	-2.05	3.10	12	0.40	-367.00	243.00	1745	20231107	-56.79	735	20240417	2.59	1668	-54.80	20240105	735	2.59	20240417	1745	-56.79	20231107	735	2.59	20240417	1.11	N	009620	100	50 억	284339	N	N	N	N
30	20240425	120245	57	100.00	KOSDAQ		금속	N	N	N	N	N	756	1	2	0.13	130189302	171192	46.71	760	767	754	981	529	755	760.49	0.57	-46439	771	763	758	750	745	760	747	50	226	100	520	1	1	50055902	378	-2.06	3.11	12	0.34	-367.00	243.00	1745	20231107	-56.68	735	20240417	2.86	1668	-54.68	20240105	735	2.86	20240417	1745	-56.68	20231107	735	2.86	20240417	1.11	N	009620	100	50 억	284339	N	N	N	N
31	20240425	110246	57	100.00	KOSDAQ		금속	N	N	N	N	N	755	0	3	0.00	125446585	164914	45.00	760	767	755	981	529	755	760.68	0.57	-46416	771	763	758	750	745	760	747	50	226	100	520	1	1	50055902	378	-2.06	3.11	12	0.33	-367.00	243.00	1745	20231107	-56.73	735	20240417	2.72	1668	-54.74	20240105	735	2.72	20240417	1745	-56.73	20231107	735	2.72	20240417	1.11	N	009620	100	50 억	284339	N	N	N	N
32	20240425	100247	57	100.00	KOSDAQ		금속	N	N	N	N	N	759	4	2	0.53	103441589	135879	37.07	760	767	755	981	529	755	761.28	0.57	-28537	771	763	758	750	745	760	747	50	226	100	520	1	1	50055902	380	-2.07	3.12	12	0.27	-367.00	243.00	1745	20231107	-56.50	735	20240417	3.27	1668	-54.50	20240105	735	3.27	20240417	1745	-56.50	20231107	735	3.27	20240417	1.11	N	009620	100	50 억	284339	N	N	N	N
33	20240425	090247	57	100.00	KOSDAQ		금속	N	N	N	N	N	760	5	2	0.66	39928623	52544	14.34	760	760	755	981	529	755	759.91	0.57	-41947	771	763	758	750	745	760	747	50	226	100	520	1	1	50055902	380	-2.07	3.13	12	0.10	-367.00	243.00	1745	20231107	-56.45	735	20240417	3.40	1668	-54.44	20240105	735	3.40	20240417	1745	-56.45	20231107	735	3.40	20240417	1.11	N	009620	100	50 억	284339	N	N	N	N
34	20240424	160245	57	100.00	KOSDAQ		금속	N	N	N	N	N	755	-5	5	-0.66	276135443	364644	52.05	765	766	753	988	532	760	757.27	0.51	28608	787	773	764	750	741	769	746	50	228	100	530	1	1	50055902	378	-2.06	3.11	12	0.73	-367.00	243.00	1745	20231107	-56.73	735	20240417	2.72	1668	-54.74	20240105	735	2.72	20240417	1745	-56.73	20231107	735	2.72	20240417	1.09	N	009620	100	50 억	255731	N	N	N	N
35	20240424	150245	57	100.00	KOSDAQ		금속	N	N	N	N	N	757	-3	5	-0.39	264027069	348615	49.76	765	766	753	988	532	760	757.36	0.51	29459	787	773	764	750	741	769	746	50	228	100	530	1	1	50055902	379	-2.06	3.12	12	0.70	-367.00	243.00	1745	20231107	-56.62	735	20240417	2.99	1668	-54.62	20240105	735	2.99	20240417	1745	-56.62	20231107	735	2.99	20240417	1.09	N	009620	100	50 억	255731	N	N	N	N
36	20240424	140246	57	100.00	KOSDAQ		금속	N	N	N	N	N	758	-2	5	-0.26	194773347	256886	36.67	765	766	755	988	532	760	758.21	0.51	27524	787	773	764	750	741	769	746	50	228	100	530	1	1	50055902	379	-2.07	3.12	12	0.51	-367.00	243.00	1745	20231107	-56.56	735	20240417	3.13	1668	-54.56	20240105	735	3.13	20240417	1745	-56.56	20231107	735	3.13	20240417	1.09	N	009620	100	50 억	255731	N	N	N	N
37	20240424	130250	57	100.00	KOSDAQ		금속	N	N	N	N	N	759	-1	5	-0.13	156267675	205985	29.40	765	766	755	988	532	760	758.64	0.51	15545	787	773	764	750	741	769	746	50	228	100	530	1	1	50055902	380	-2.07	3.12	12	0.41	-367.00	243.00	1745	20231107	-56.50	735	20240417	3.27	1668	-54.50	20240105	735	3.27	20240417	1745	-56.50	20231107	735	3.27	20240417	1.09	N	009620	100	50 억	255731	N	N	N	N
38	20240424	120246	57	100.00	KOSDAQ		금속	N	N	N	N	N	760	0	3	0.00	154217424	203280	29.02	765	766	755	988	532	760	758.65	0.51	13884	787	773	764	750	741	769	746	50	228	100	530	1	1	50055902	380	-2.07	3.13	12	0.41	-367.00	243.00	1745	20231107	-56.45	735	20240417	3.40	1668	-54.44	20240105	735	3.40	20240417	1745	-56.45	20231107	735	3.40	20240417	1.09	N	009620	100	50 억	255731	N	N	N	N
39	20240424	110246	57	100.00	KOSDAQ		금속	N	N	N	N	N	758	-2	5	-0.26	102060726	134331	19.18	765	766	755	988	532	760	759.77	0.51	9497	787	773	764	750	741	769	746	50	228	100	530	1	1	50055902	379	-2.07	3.12	12	0.27	-367.00	243.00	1745	20231107	-56.56	735	20240417	3.13	1668	-54.56	20240105	735	3.13	20240417	1745	-56.56	20231107	735	3.13	20240417	1.09	N	009620	100	50 억	255731	N	N	N	N
40	20240424	100245	57	100.00	KOSDAQ		금속	N	N	N	N	N	761	1	2	0.13	55815530	73315	10.47	765	766	758	988	532	760	761.31	0.51	27637	787	773	764	750	741	769	746	50	228	100	530	1	1	50055902	381	-2.07	3.13	12	0.15	-367.00	243.00	1745	20231107	-56.39	735	20240417	3.54	1668	-54.38	20240105	735	3.54	20240417	1745	-56.39	20231107	735	3.54	20240417	1.09	N	009620	100	50 억	255731	N	N	N	N
41	20240424	090246	57	100.00	KOSDAQ		금속	N	N	N	N	N	765	5	2	0.66	400095	523	0.07	765	765	765	988	532	760	765.00	0.51	-78	787	773	764	750	741	769	746	50	228	100	530	1	1	50055902	383	-2.08	3.15	12	0.00	-367.00	243.00	1745	20231107	-56.16	735	20240417	4.08	1668	-54.14	20240105	735	4.08	20240417	1745	-56.16	20231107	735	4.08	20240417	1.09	N	009620	100	50 억	255731	N	N	N	N
42	20240423	160236	57	100.00	KOSDAQ		금속	N	N	N	N	N	760	-7	5	-0.91	533095467	695842	143.06	767	778	755	997	537	767	766.12	0.51	-1339	795	780	762	747	729	788	755	50	230	100	530	1	1	50055902	380	-2.07	3.13	12	1.39	-367.00	243.00	1745	20231107	-56.45	735	20240417	3.40	1668	-54.44	20240105	735	3.40	20240417	1745	-56.45	20231107	735	3.40	20240417	1.12	N	009620	100	50 억	257070	N	N	N	N
43	20240423	150244	57	100.00	KOSDAQ		금속	N	N	N	N	N	768	1	2	0.13	523405764	683127	140.44	767	778	755	997	537	767	766.19	0.51	-3604	795	780	762	747	729	788	755	50	230	100	530	1	1	50055902	384	-2.09	3.16	12	1.36	-367.00	243.00	1745	20231107	-55.99	735	20240417	4.49	1668	-53.96	20240105	735	4.49	20240417	1745	-55.99	20231107	735	4.49	20240417	1.12	N	009620	100	50 억	257070	N	N	N	N
44	20240423	140245	57	100.00	KOSDAQ		금속	N	N	N	N	N	760	-7	5	-0.91	409704262	533924	109.77	767	778	756	997	537	767	767.35	0.51	57438	795	780	762	747	729	788	755	50	230	100	530	1	1	50055902	380	-2.07	3.13	12	1.07	-367.00	243.00	1745	20231107	-56.45	735	20240417	3.40	1668	-54.44	20240105	735	3.40	20240417	1745	-56.45	20231107	735	3.40	20240417	1.12	N	009620	100	50 억	257070	N	N	N	N
45	20240423	130244	57	100.00	KOSDAQ		금속	N	N	N	N	N	761	-6	5	-0.78	367960654	479020	98.48	767	778	756	997	537	767	768.15	0.51	94118	795	780	762	747	729	788	755	50	230	100	530	1	1	50055902	381	-2.07	3.13	12	0.96	-367.00	243.00	1745	20231107	-56.39	735	20240417	3.54	1668	-54.38	20240105	735	3.54	20240417	1745	-56.39	20231107	735	3.54	20240417	1.12	N	009620	100	50 억	257070	N	N	N	N
46	20240423	120244	57	100.00	KOSDAQ		금속	N	N	N	N	N	768	1	2	0.13	292379855	379995	78.12	767	778	756	997	537	767	769.43	0.51	106133	795	780	762	747	729	788	755	50	230	100	530	1	1	50055902	384	-2.09	3.16	12	0.76	-367.00	243.00	1745	20231107	-55.99	735	20240417	4.49	1668	-53.96	20240105	735	4.49	20240417	1745	-55.99	20231107	735	4.49	20240417	1.12	N	009620	100	50 억	257070	N	N	N	N
47	20240423	110244	57	100.00	KOSDAQ		금속	N	N	N	N	N	772	5	2	0.65	271925908	353400	72.66	767	778	756	997	537	767	769.46	0.51	104379	795	780	762	747	729	788	755	50	230	100	530	1	1	50055902	386	-2.10	3.18	12	0.71	-367.00	243.00	1745	20231107	-55.76	735	20240417	5.03	1668	-53.72	20240105	735	5.03	20240417	1745	-55.76	20231107	735	5.03	20240417	1.12	N	009620	100	50 억	257070	N	N	N	N
48	20240423	100245	57	100.00	KOSDAQ		금속	N	N	N	N	N	772	5	2	0.65	218326132	283810	58.35	767	776	756	997	537	767	769.27	0.51	110669	795	780	762	747	729	788	755	50	230	100	530	1	1	50055902	386	-2.10	3.18	12	0.57	-367.00	243.00	1745	20231107	-55.76	735	20240417	5.03	1668	-53.72	20240105	735	5.03	20240417	1745	-55.76	20231107	735	5.03	20240417	1.12	N	009620	100	50 억	257070	N	N	N	N
49	20240423	090244	57	100.00	KOSDAQ		금속	N	N	N	N	N	769	2	2	0.26	12121833	15799	3.25	767	769	767	997	537	767	767.25	0.51	-3817	795	780	762	747	729	788	755	50	230	100	530	1	1	50055902	385	-2.10	3.16	12	0.03	-367.00	243.00	1745	20231107	-55.93	735	20240417	4.63	1668	-53.90	20240105	735	4.63	20240417	1745	-55.93	20231107	735	4.63	20240417	1.12	N	009620	100	50 억	257070	N	N	N	N
50	20240422	160244	57	100.00	KOSDAQ		금속	N	N	N	N	N	767	2	2	0.26	368591706	483599	60.47	765	777	744	994	536	765	762.18	0.62	-25508	823	793	770	740	717	782	729	50	229	100	530	1	1	50055902	384	-2.09	3.16	12	0.97	-367.00	243.00	1745	20231107	-56.05	735	20240417	4.35	1668	-54.02	20240105	735	4.35	20240417	1745	-56.05	20231107	735	4.35	20240417	1.11	N	009620	100	50 억	309450	N	N	N	N
51	20240422	150243	57	100.00	KOSDAQ		금속	N	N	N	N	N	765	0	3	0.00	312229303	410093	51.28	765	775	744	994	536	765	761.36	0.62	-16041	823	793	770	740	717	782	729	50	229	100	530	1	1	50055902	383	-2.08	3.15	12	0.82	-367.00	243.00	1745	20231107	-56.16	735	20240417	4.08	1668	-54.14	20240105	735	4.08	20240417	1745	-56.16	20231107	735	4.08	20240417	1.11	N	009620	100	50 억	309450	N	N	N	N
52	20240422	140244	57	100.00	KOSDAQ		금속	N	N	N	N	N	763	-2	5	-0.26	213727536	280871	35.12	765	775	744	994	536	765	760.95	0.62	-48669	823	793	770	740	717	782	729	50	229	100	530	1	1	50055902	382	-2.08	3.14	12	0.56	-367.00	243.00	1745	20231107	-56.28	735	20240417	3.81	1668	-54.26	20240105	735	3.81	20240417	1745	-56.28	20231107	735	3.81	20240417	1.11	N	009620	100	50 억	309450	N	N	N	N
53	20240422	130243	57	100.00	KOSDAQ		금속	N	N	N	N	N	762	-3	5	-0.39	200026898	262923	32.88	765	775	744	994	536	765	760.78	0.62	-48771	823	793	770	740	717	782	729	50	229	100	530	1	1	50055902	381	-2.08	3.14	12	0.53	-367.00	243.00	1745	20231107	-56.33	735	20240417	3.67	1668	-54.32	20240105	735	3.67	20240417	1745	-56.33	20231107	735	3.67	20240417	1.11	N	009620	100	50 억	309450	N	N	N	N
54	20240422	120243	57	100.00	KOSDAQ		금속	N	N	N	N	N	757	-8	5	-1.05	187941612	247009	30.89	765	775	744	994	536	765	760.87	0.62	-45769	823	793	770	740	717	782	729	50	229	100	530	1	1	50055902	379	-2.06	3.12	12	0.49	-367.00	243.00	1745	20231107	-56.62	735	20240417	2.99	1668	-54.62	20240105	735	2.99	20240417	1745	-56.62	20231107	735	2.99	20240417	1.11	N	009620	100	50 억	309450	N	N	N	N
55	20240422	110243	57	100.00	KOSDAQ		금속	N	N	N	N	N	757	-8	5	-1.05	118525410	156034	19.51	765	775	744	994	536	765	759.61	0.62	-8812	823	793	770	740	717	782	729	50	229	100	530	1	1	50055902	379	-2.06	3.12	12	0.31	-367.00	243.00	1745	20231107	-56.62	735	20240417	2.99	1668	-54.62	20240105	735	2.99	20240417	1745	-56.62	20231107	735	2.99	20240417	1.11	N	009620	100	50 억	309450	N	N	N	N
56	20240422	100244	57	100.00	KOSDAQ		금속	N	N	N	N	N	755	-10	5	-1.31	86324635	113545	14.20	765	775	744	994	536	765	760.27	0.62	2666	823	793	770	740	717	782	729	50	229	100	530	1	1	50055902	378	-2.06	3.11	12	0.23	-367.00	243.00	1745	20231107	-56.73	735	20240417	2.72	1668	-54.74	20240105	735	2.72	20240417	1745	-56.73	20231107	735	2.72	20240417	1.11	N	009620	100	50 억	309450	N	N	N	N
57	20240422	090244	57	100.00	KOSDAQ		금속	N	N	N	N	N	760	-5	5	-0.65	3996924	5239	0.66	765	765	760	994	536	765	762.92	0.62	-1274	823	793	770	740	717	782	729	50	229	100	530	1	1	50055902	380	-2.07	3.13	12	0.01	-367.00	243.00	1745	20231107	-56.45	735	20240417	3.40	1668	-54.44	20240105	735	3.40	20240417	1745	-56.45	20231107	735	3.40	20240417	1.11	N	009620	100	50 억	309450	N	N	N	N
58	20240419	160235	57	100.00	KOSDAQ		금속	N	N	N	N	N	765	-23	5	-2.92	604862365	792253	63.54	800	800	747	1024	552	788	763.47	0.75	-66738	834	810	775	751	716	823	764	50	236	100	550	1	1	50055902	383	-2.08	3.15	12	1.58	-367.00	243.00	1745	20231107	-56.16	735	20240417	4.08	1668	-54.14	20240105	735	4.08	20240417	1745	-56.16	20231107	735	4.08	20240417	1.11	N	009620	100	50 억	374306	N	N	N	N
59	20240419	150236	57	100.00	KOSDAQ		금속	N	N	N	N	N	759	-29	5	-3.68	585323946	766632	61.48	800	800	747	1024	552	788	763.50	0.75	-62356	834	810	775	751	716	823	764	50	236	100	550	1	1	50055902	380	-2.07	3.12	12	1.53	-367.00	243.00	1745	20231107	-56.50	735	20240417	3.27	1668	-54.50	20240105	735	3.27	20240417	1745	-56.50	20231107	735	3.27	20240417	1.11	N	009620	100	50 억	374306	N	N	N	N
60	20240419	140234	57	100.00	KOSDAQ		금속	N	N	N	N	N	763	-25	5	-3.17	547407089	716783	57.49	800	800	747	1024	552	788	763.70	0.75	-57476	834	810	775	751	716	823	764	50	236	100	550	1	1	50055902	382	-2.08	3.14	12	1.43	-367.00	243.00	1745	20231107	-56.28	735	20240417	3.81	1668	-54.26	20240105	735	3.81	20240417	1745	-56.28	20231107	735	3.81	20240417	1.11	N	009620	100	50 억	374306	N	N	N	N
61	20240419	130236	57	100.00	KOSDAQ		금속	N	N	N	N	N	756	-32	5	-4.06	469853986	614493	49.28	800	800	747	1024	552	788	764.62	0.75	-41818	834	810	775	751	716	823	764	50	236	100	550	1	1	50055902	378	-2.06	3.11	12	1.23	-367.00	243.00	1745	20231107	-56.68	735	20240417	2.86	1668	-54.68	20240105	735	2.86	20240417	1745	-56.68	20231107	735	2.86	20240417	1.11	N	009620	100	50 억	374306	N	N	N	N
62	20240419	120235	57	100.00	KOSDAQ		금속	N	N	N	N	N	747	-41	5	-5.20	407531737	532173	42.68	800	800	747	1024	552	788	765.79	0.75	-55516	834	810	775	751	716	823	764	50	236	100	550	1	1	50055902	374	-2.04	3.07	12	1.06	-367.00	243.00	1745	20231107	-57.19	735	20240417	1.63	1668	-55.22	20240105	735	1.63	20240417	1745	-57.19	20231107	735	1.63	20240417	1.11	N	009620	100	50 억	374306	N	N	N	N
63	20240419	110235	57	100.00	KOSDAQ		금속	N	N	N	N	N	762	-26	5	-3.30	246550226	318425	25.54	800	800	761	1024	552	788	774.28	0.75	-42829	834	810	775	751	716	823	764	50	236	100	550	1	1	50055902	381	-2.08	3.14	12	0.64	-367.00	243.00	1745	20231107	-56.33	735	20240417	3.67	1668	-54.32	20240105	735	3.67	20240417	1745	-56.33	20231107	735	3.67	20240417	1.11	N	009620	100	50 억	374306	N	N	N	N
64	20240419	100235	57	100.00	KOSDAQ		금속	N	N	N	N	N	772	-16	5	-2.03	161239526	207124	16.61	800	800	767	1024	552	788	778.47	0.75	-23800	834	810	775	751	716	823	764	50	236	100	550	1	1	50055902	386	-2.10	3.18	12	0.41	-367.00	243.00	1745	20231107	-55.76	735	20240417	5.03	1668	-53.72	20240105	735	5.03	20240417	1745	-55.76	20231107	735	5.03	20240417	1.11	N	009620	100	50 억	374306	N	N	N	N
65	20240419	090233	57	100.00	KOSDAQ		금속	N	N	N	N	N	784	-4	5	-0.51	41929448	52710	4.23	800	800	780	1024	552	788	795.47	0.75	-24089	834	810	775	751	716	823	764	50	236	100	550	1	1	50055902	392	-2.14	3.23	12	0.11	-367.00	243.00	1745	20231107	-55.07	735	20240417	6.67	1668	-53.00	20240105	735	6.67	20240417	1745	-55.07	20231107	735	6.67	20240417	1.11	N	009620	100	50 억	374306	N	N	N	N
66	20240418	160234	57	100.00	KOSDAQ		금속	N	N	N	N	N	788	42	2	5.63	968491333	1243056	266.87	740	799	740	969	523	746	779.09	0.45	154817	777	761	748	732	719	769	740	50	223	100	520	1	1	50055902	394	-2.15	3.24	12	2.48	-367.00	243.00	1745	20231107	-54.84	735	20240417	7.21	1668	-52.76	20240105	735	7.21	20240417	1745	-54.84	20231107	735	7.21	20240417	1.22	N	009620	100	50 억	227085	N	N	N	N
67	20240418	150234	57	100.00	KOSDAQ		금속	N	N	N	N	N	784	38	2	5.09	897329426	1152418	247.41	740	799	740	969	523	746	778.65	0.45	127804	777	761	748	732	719	769	740	50	223	100	520	1	1	50055902	392	-2.14	3.23	12	2.30	-367.00	243.00	1745	20231107	-55.07	735	20240417	6.67	1668	-53.00	20240105	735	6.67	20240417	1745	-55.07	20231107	735	6.67	20240417	1.22	N	009620	100	50 억	227085	N	N	N	N
68	20240418	140235	57	100.00	KOSDAQ		금속	N	N	N	N	N	775	29	2	3.89	835174481	1073135	230.39	740	799	740	969	523	746	778.26	0.45	125307	777	761	748	732	719	769	740	50	223	100	520	1	1	50055902	388	-2.11	3.19	12	2.14	-367.00	243.00	1745	20231107	-55.59	735	20240417	5.44	1668	-53.54	20240105	735	5.44	20240417	1745	-55.59	20231107	735	5.44	20240417	1.22	N	009620	100	50 억	227085	N	N	N	N
69	20240418	130235	57	100.00	KOSDAQ		금속	N	N	N	N	N	789	43	2	5.76	780650454	1003546	215.45	740	799	740	969	523	746	777.89	0.45	101903	777	761	748	732	719	769	740	50	223	100	520	1	1	50055902	395	-2.15	3.25	12	2.00	-367.00	243.00	1745	20231107	-54.79	735	20240417	7.35	1668	-52.70	20240105	735	7.35	20240417	1745	-54.79	20231107	735	7.35	20240417	1.22	N	009620	100	50 억	227085	N	N	N	N
70	20240418	120233	57	100.00	KOSDAQ		금속	N	N	N	N	N	773	27	2	3.62	710509423	913417	196.10	740	799	740	969	523	746	777.86	0.45	102622	777	761	748	732	719	769	740	50	223	100	520	1	1	50055902	387	-2.11	3.18	12	1.82	-367.00	243.00	1745	20231107	-55.70	735	20240417	5.17	1668	-53.66	20240105	735	5.17	20240417	1745	-55.70	20231107	735	5.17	20240417	1.22	N	009620	100	50 억	227085	N	N	N	N
71	20240418	110235	57	100.00	KOSDAQ		금속	N	N	N	N	N	772	26	2	3.49	688174690	884497	189.89	740	799	740	969	523	746	778.04	0.45	92502	777	761	748	732	719	769	740	50	223	100	520	1	1	50055902	386	-2.10	3.18	12	1.77	-367.00	243.00	1745	20231107	-55.76	735	20240417	5.03	1668	-53.72	20240105	735	5.03	20240417	1745	-55.76	20231107	735	5.03	20240417	1.22	N	009620	100	50 억	227085	N	N	N	N
72	20240418	100234	57	100.00	KOSDAQ		금속	N	N	N	N	N	776	30	2	4.02	522872210	672925	144.47	740	799	740	969	523	746	777.01	0.45	46943	777	761	748	732	719	769	740	50	223	100	520	1	1	50055902	388	-2.11	3.19	12	1.34	-367.00	243.00	1745	20231107	-55.53	735	20240417	5.58	1668	-53.48	20240105	735	5.58	20240417	1745	-55.53	20231107	735	5.58	20240417	1.22	N	009620	100	50 억	227085	N	N	N	N
73	20240418	090235	57	100.00	KOSDAQ		금속	N	N	N	N	N	756	10	2	1.34	28471657	38088	8.18	740	756	740	969	523	746	747.52	0.45	8269	777	761	748	732	719	769	740	50	223	100	520	1	1	50055902	378	-2.06	3.11	12	0.08	-367.00	243.00	1745	20231107	-56.68	735	20240417	2.86	1668	-54.68	20240105	735	2.86	20240417	1745	-56.68	20231107	735	2.86	20240417	1.22	N	009620	100	50 억	227085	N	N	N	N
74	20240417	160231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	746	-1	5	-0.13	332341955	445856	41.38	735	764	735	971	523	747	745.40	0.40	24933	817	781	762	726	707	772	717	50	224	100	520	1	1	50055902	373	-2.03	3.07	12	0.89	-367.00	243.00	1745	20231107	-57.25	735	20240417	1.50	1668	-55.28	20240105	735	1.50	20240417	1745	-57.25	20231107	735	1.50	20240417	1.18	N	009620	100	50 억	202152	N	N	N	N
75	20240417	150235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	745	-2	5	-0.27	326617030	438183	40.67	735	764	735	971	523	747	745.39	0.40	29209	817	781	762	726	707	772	717	50	224	100	520	1	1	50055902	373	-2.03	3.07	12	0.88	-367.00	243.00	1745	20231107	-57.31	735	20240417	1.36	1668	-55.34	20240105	735	1.36	20240417	1745	-57.31	20231107	735	1.36	20240417	1.18	N	009620	100	50 억	202152	N	N	N	N
76	20240417	140233	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	750	3	2	0.40	284864344	382206	35.47	735	764	735	971	523	747	745.32	0.40	33924	817	781	762	726	707	772	717	50	224	100	520	1	1	50055902	375	-2.04	3.09	12	0.76	-367.00	243.00	1745	20231107	-57.02	735	20240417	2.04	1668	-55.04	20240105	735	2.04	20240417	1745	-57.02	20231107	735	2.04	20240417	1.18	N	009620	100	50 억	202152	N	N	N	N
77	20240417	130235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	753	6	2	0.80	270120981	362534	33.65	735	764	735	971	523	747	745.09	0.40	33592	817	781	762	726	707	772	717	50	224	100	520	1	1	50055902	377	-2.05	3.10	12	0.72	-367.00	243.00	1745	20231107	-56.85	735	20240417	2.45	1668	-54.86	20240105	735	2.45	20240417	1745	-56.85	20231107	735	2.45	20240417	1.18	N	009620	100	50 억	202152	N	N	N	N
78	20240417	120234	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	748	1	2	0.13	232935805	312937	29.04	735	764	735	971	523	747	744.35	0.40	34120	817	781	762	726	707	772	717	50	224	100	520	1	1	50055902	374	-2.04	3.08	12	0.63	-367.00	243.00	1745	20231107	-57.13	735	20240417	1.77	1668	-55.16	20240105	735	1.77	20240417	1745	-57.13	20231107	735	1.77	20240417	1.18	N	009620	100	50 억	202152	N	N	N	N
79	20240417	110234	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	747	0	3	0.00	190587495	256508	23.81	735	764	735	971	523	747	743.01	0.40	41462	817	781	762	726	707	772	717	50	224	100	520	1	1	50055902	374	-2.04	3.07	12	0.51	-367.00	243.00	1745	20231107	-57.19	735	20240417	1.63	1668	-55.22	20240105	735	1.63	20240417	1745	-57.19	20231107	735	1.63	20240417	1.18	N	009620	100	50 억	202152	N	N	N	N
80	20240417	100233	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	751	4	2	0.54	153669569	207109	19.22	735	764	735	971	523	747	741.97	0.40	39021	817	781	762	726	707	772	717	50	224	100	520	1	1	50055902	376	-2.05	3.09	12	0.41	-367.00	243.00	1745	20231107	-56.96	735	20240417	2.18	1668	-54.98	20240105	735	2.18	20240417	1745	-56.96	20231107	735	2.18	20240417	1.18	N	009620	100	50 억	202152	N	N	N	N
81	20240417	090233	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	740	-7	5	-0.94	66495396	90253	8.38	735	745	735	971	523	747	736.77	0.40	31612	817	781	762	726	707	772	717	50	224	100	520	1	1	50055902	370	-2.02	3.05	12	0.18	-367.00	243.00	1745	20231107	-57.59	735	20240417	0.68	1668	-55.64	20240105	735	0.68	20240417	1745	-57.59	20231107	735	0.68	20240417	1.18	N	009620	100	50 억	202152	N	N	N	N
82	20240416	160235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	747	-10	5	-1.32	815317404	1064069	152.24	779	798	743	984	530	757	766.30	0.44	-19787	823	790	767	734	711	806	750	50	227	100	520	1	1	50055902	374	-2.04	3.07	12	2.13	-367.00	243.00	1745	20231107	-57.19	743	20240416	0.54	1668	-55.22	20240105	743	0.54	20240416	1745	-57.19	20231107	743	0.54	20240416	1.27	N	009620	100	50 억	221939	N	N	N	N
83	20240416	150233	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	744	-13	5	-1.72	797938342	1040815	148.91	779	798	743	984	530	757	766.65	0.44	-15667	823	790	767	734	711	806	750	50	227	100	520	1	1	50055902	372	-2.03	3.06	12	2.08	-367.00	243.00	1745	20231107	-57.36	743	20240416	0.13	1668	-55.40	20240105	743	0.13	20240416	1745	-57.36	20231107	743	0.13	20240416	1.27	N	009620	100	50 억	221939	N	N	N	N
84	20240416	140232	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	746	-11	5	-1.45	759815554	989739	141.60	779	798	743	984	530	757	767.69	0.44	-18212	823	790	767	734	711	806	750	50	227	100	520	1	1	50055902	373	-2.03	3.07	12	1.98	-367.00	243.00	1745	20231107	-57.25	743	20240416	0.40	1668	-55.28	20240105	743	0.40	20240416	1745	-57.25	20231107	743	0.40	20240416	1.27	N	009620	100	50 억	221939	N	N	N	N
85	20240416	130233	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	753	-4	5	-0.53	692878614	900531	128.84	779	798	744	984	530	757	769.41	0.44	-18762	823	790	767	734	711	806	750	50	227	100	520	1	1	50055902	377	-2.05	3.10	12	1.80	-367.00	243.00	1745	20231107	-56.85	744	20240416	1.21	1668	-54.86	20240105	744	1.21	20240416	1745	-56.85	20231107	744	1.21	20240416	1.27	N	009620	100	50 억	221939	N	N	N	N
86	20240416	120235	57	100.00	KOSDAQ		금속	N	N	N	N	N	750	-7	5	-0.92	636641676	825313	118.08	779	798	750	984	530	757	771.39	0.44	-20377	823	790	767	734	711	806	750	50	227	100	520	1	1	50055902	375	-2.04	3.09	12	1.65	-367.00	243.00	1745	20231107	-57.02	744	20240415	0.81	1668	-55.04	20240105	744	0.81	20240415	1745	-57.02	20231107	744	0.81	20240415	1.27	N	009620	100	50 억	221939	N	N	N	N
87	20240416	110234	57	100.00	KOSDAQ		금속	N	N	N	N	N	757	0	3	0.00	540971952	698384	99.92	779	798	754	984	530	757	774.61	0.44	7598	823	790	767	734	711	806	750	50	227	100	520	1	1	50055902	379	-2.06	3.12	12	1.40	-367.00	243.00	1745	20231107	-56.62	744	20240415	1.75	1668	-54.62	20240105	744	1.75	20240415	1745	-56.62	20231107	744	1.75	20240415	1.27	N	009620	100	50 억	221939	N	N	N	N
88	20240416	100232	57	100.00	KOSDAQ		금속	N	N	N	N	N	763	6	2	0.79	466737884	600392	85.90	779	798	754	984	530	757	777.39	0.44	12365	823	790	767	734	711	806	750	50	227	100	520	1	1	50055902	382	-2.08	3.14	12	1.20	-367.00	243.00	1745	20231107	-56.28	744	20240415	2.55	1668	-54.26	20240105	744	2.55	20240415	1745	-56.28	20231107	744	2.55	20240415	1.27	N	009620	100	50 억	221939	N	N	N	N
89	20240416	090230	57	100.00	KOSDAQ		금속	N	N	N	N	N	779	22	2	2.91	59082951	75790	10.84	779	786	771	984	530	757	779.56	0.44	-9803	823	790	767	734	711	806	750	50	227	100	520	1	1	50055902	390	-2.12	3.21	12	0.15	-367.00	243.00	1745	20231107	-55.36	744	20240415	4.70	1668	-53.30	20240105	744	4.70	20240415	1745	-55.36	20231107	744	4.70	20240415	1.27	N	009620	100	50 억	221939	N	N	N	N
90	20240415	160230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	757	-11	5	-1.43	520076176	678554	30.90	746	800	744	998	538	768	766.62	0.51	-30996	840	803	784	747	728	794	738	50	230	100	530	1	1	50055902	379	-2.06	3.12	12	1.36	-367.00	243.00	1745	20231107	-56.62	744	20240415	1.75	1668	-54.62	20240105	744	1.75	20240415	1745	-56.62	20231107	744	1.75	20240415	1.12	N	009620	100	50 억	252948	N	N	N	N
91	20240415	150231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	764	-4	5	-0.52	473060318	616467	28.07	746	800	744	998	538	768	767.37	0.51	-26538	840	803	784	747	728	794	738	50	230	100	530	1	1	50055902	382	-2.08	3.14	12	1.23	-367.00	243.00	1745	20231107	-56.22	744	20240415	2.69	1668	-54.20	20240105	744	2.69	20240415	1745	-56.22	20231107	744	2.69	20240415	1.12	N	009620	100	50 억	252948	N	N	N	N
92	20240415	140230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	761	-7	5	-0.91	415429216	540738	24.63	746	800	744	998	538	768	768.26	0.51	-21640	840	803	784	747	728	794	738	50	230	100	530	1	1	50055902	381	-2.07	3.13	12	1.08	-367.00	243.00	1745	20231107	-56.39	744	20240415	2.28	1668	-54.38	20240105	744	2.28	20240415	1745	-56.39	20231107	744	2.28	20240415	1.12	N	009620	100	50 억	252948	N	N	N	N
93	20240415	130230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	765	-3	5	-0.39	386712384	503091	22.91	746	800	744	998	538	768	768.67	0.51	-22669	840	803	784	747	728	794	738	50	230	100	530	1	1	50055902	383	-2.08	3.15	12	1.01	-367.00	243.00	1745	20231107	-56.16	744	20240415	2.82	1668	-54.14	20240105	744	2.82	20240415	1745	-56.16	20231107	744	2.82	20240415	1.12	N	009620	100	50 억	252948	N	N	N	N
94	20240415	120231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	767	-1	5	-0.13	369240339	480299	21.87	746	800	744	998	538	768	768.77	0.51	-24920	840	803	784	747	728	794	738	50	230	100	530	1	1	50055902	384	-2.09	3.16	12	0.96	-367.00	243.00	1745	20231107	-56.05	744	20240415	3.09	1668	-54.02	20240105	744	3.09	20240415	1745	-56.05	20231107	744	3.09	20240415	1.12	N	009620	100	50 억	252948	N	N	N	N
95	20240415	110232	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	769	1	2	0.13	353715879	460035	20.95	746	800	744	998	538	768	768.89	0.51	-21739	840	803	784	747	728	794	738	50	230	100	530	1	1	50055902	385	-2.10	3.16	12	0.92	-367.00	243.00	1745	20231107	-55.93	744	20240415	3.36	1668	-53.90	20240105	744	3.36	20240415	1745	-55.93	20231107	744	3.36	20240415	1.12	N	009620	100	50 억	252948	N	N	N	N
96	20240415	100231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	769	1	2	0.13	285214196	370894	16.89	746	800	744	998	538	768	768.99	0.51	-24548	840	803	784	747	728	794	738	50	230	100	530	1	1	50055902	385	-2.10	3.16	12	0.74	-367.00	243.00	1745	20231107	-55.93	744	20240415	3.36	1668	-53.90	20240105	744	3.36	20240415	1745	-55.93	20231107	744	3.36	20240415	1.12	N	009620	100	50 억	252948	N	N	N	N
97	20240415	090231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	752	-16	5	-2.08	58424711	77361	3.52	746	789	744	998	538	768	755.22	0.51	3629	840	803	784	747	728	794	738	50	230	100	530	1	1	50055902	376	-2.05	3.09	12	0.15	-367.00	243.00	1745	20231107	-56.91	744	20240415	1.08	1668	-54.92	20240105	744	1.08	20240415	1745	-56.91	20231107	744	1.08	20240415	1.12	N	009620	100	50 억	252948	N	N	N	N
98	20240412	160231	57	100.00	KOSDAQ		금속	N	N	N	N	N	768	-49	5	-6.00	1708445459	2180365	23.63	818	821	765	1062	572	817	783.58	0.41	37697	1087	952	884	749	681	918	715	50	245	100	570	1	1	50055902	384	-2.09	3.16	12	4.36	-367.00	243.00	1745	20231107	-55.99	755	20240403	1.72	1668	-53.96	20240105	755	1.72	20240403	1745	-55.99	20231107	755	1.72	20240403	1.12	N	009620	100	50 억	207131	N	N	N	N
99	20240412	150231	57	100.00	KOSDAQ		금속	N	N	N	N	N	775	-42	5	-5.14	1522296658	1938478	21.01	818	821	773	1062	572	817	785.30	0.41	65080	1087	952	884	749	681	918	715	50	245	100	570	1	1	50055902	388	-2.11	3.19	12	3.87	-367.00	243.00	1745	20231107	-55.59	755	20240403	2.65	1668	-53.54	20240105	755	2.65	20240403	1745	-55.59	20231107	755	2.65	20240403	1.12	N	009620	100	50 억	207131	N	N	N	N
100	20240412	140231	57	100.00	KOSDAQ		금속	N	N	N	N	N	789	-28	5	-3.43	1336366023	1700077	18.42	818	821	775	1062	572	817	786.06	0.41	86879	1087	952	884	749	681	918	715	50	245	100	570	1	1	50055902	395	-2.15	3.25	12	3.40	-367.00	243.00	1745	20231107	-54.79	755	20240403	4.50	1668	-52.70	20240105	755	4.50	20240403	1745	-54.79	20231107	755	4.50	20240403	1.12	N	009620	100	50 억	207131	N	N	N	N
101	20240412	130230	57	100.00	KOSDAQ		금속	N	N	N	N	N	778	-39	5	-4.77	1228298788	1561518	16.92	818	821	775	1062	572	817	786.60	0.41	101256	1087	952	884	749	681	918	715	50	245	100	570	1	1	50055902	389	-2.12	3.20	12	3.12	-367.00	243.00	1745	20231107	-55.42	755	20240403	3.05	1668	-53.36	20240105	755	3.05	20240403	1745	-55.42	20231107	755	3.05	20240403	1.12	N	009620	100	50 억	207131	N	N	N	N
102	20240412	120231	57	100.00	KOSDAQ		금속	N	N	N	N	N	790	-27	5	-3.30	942295653	1197409	12.98	818	821	775	1062	572	817	786.94	0.41	64279	1087	952	884	749	681	918	715	50	245	100	570	1	1	50055902	395	-2.15	3.25	12	2.39	-367.00	243.00	1745	20231107	-54.73	755	20240403	4.64	1668	-52.64	20240105	755	4.64	20240403	1745	-54.73	20231107	755	4.64	20240403	1.12	N	009620	100	50 억	207131	N	N	N	N
103	20240412	110229	57	100.00	KOSDAQ		금속	N	N	N	N	N	782	-35	5	-4.28	869018130	1104386	11.97	818	821	775	1062	572	817	786.88	0.41	72952	1087	952	884	749	681	918	715	50	245	100	570	1	1	50055902	391	-2.13	3.22	12	2.21	-367.00	243.00	1745	20231107	-55.19	755	20240403	3.58	1668	-53.12	20240105	755	3.58	20240403	1745	-55.19	20231107	755	3.58	20240403	1.12	N	009620	100	50 억	207131	N	N	N	N
104	20240412	100230	57	100.00	KOSDAQ		금속	N	N	N	N	N	787	-30	5	-3.67	672486021	852452	9.24	818	821	775	1062	572	817	788.88	0.41	62948	1087	952	884	749	681	918	715	50	245	100	570	1	1	50055902	394	-2.14	3.24	12	1.70	-367.00	243.00	1745	20231107	-54.90	755	20240403	4.24	1668	-52.82	20240105	755	4.24	20240403	1745	-54.90	20231107	755	4.24	20240403	1.12	N	009620	100	50 억	207131	N	N	N	N
105	20240412	090230	57	100.00	KOSDAQ		금속	N	N	N	N	N	801	-16	5	-1.96	65947034	81199	0.88	818	821	800	1062	572	817	812.16	0.41	-3374	1087	952	884	749	681	918	715	50	245	100	570	1	1	50055902	401	-2.18	3.30	12	0.16	-367.00	243.00	1745	20231107	-54.10	755	20240403	6.09	1668	-51.98	20240105	755	6.09	20240403	1745	-54.10	20231107	755	6.09	20240403	1.12	N	009620	100	50 억	207131	N	N	N	N
106	20240411	160228	57	100.00	KOSDAQ		금속	N	N	N	N	N	817	1	2	0.12	8337707972	9177008	705.49	970	1019	816	1060	572	816	908.60	0.89	-240500	840	827	810	797	780	834	804	50	244	100	570	1	1	50055902	409	-2.23	3.36	12	18.33	-367.00	243.00	1745	20231107	-53.18	755	20240403	8.21	1668	-51.02	20240105	755	8.21	20240403	1745	-53.18	20231107	755	8.21	20240403	1.07	N	009620	100	50 억	447629	N	N	N	N
107	20240411	150233	57	100.00	KOSDAQ		금속	N	N	N	N	N	826	10	2	1.23	8143965698	8941170	687.36	970	1019	823	1060	572	816	910.84	0.89	-240239	840	827	810	797	780	834	804	50	244	100	570	1	1	50055902	413	-2.25	3.40	12	17.86	-367.00	243.00	1745	20231107	-52.66	755	20240403	9.40	1668	-50.48	20240105	755	9.40	20240403	1745	-52.66	20231107	755	9.40	20240403	1.07	N	009620	100	50 억	447629	N	N	N	N
108	20240411	140234	57	100.00	KOSDAQ		금속	N	N	N	N	N	844	28	2	3.43	7827215672	8560364	658.08	970	1019	830	1060	572	816	914.36	0.89	-240744	840	827	810	797	780	834	804	50	244	100	570	1	1	50055902	422	-2.30	3.47	12	17.10	-367.00	243.00	1745	20231107	-51.63	755	20240403	11.79	1668	-49.40	20240105	755	11.79	20240403	1745	-51.63	20231107	755	11.79	20240403	1.07	N	009620	100	50 억	447629	N	N	N	N
109	20240411	130227	57	100.00	KOSDAQ		금속	N	N	N	N	N	853	37	2	4.53	7617828416	8311769	638.97	970	1019	830	1060	572	816	916.51	0.89	-231025	840	827	810	797	780	834	804	50	244	100	570	1	1	50055902	427	-2.32	3.51	12	16.60	-367.00	243.00	1745	20231107	-51.12	755	20240403	12.98	1668	-48.86	20240105	755	12.98	20240403	1745	-51.12	20231107	755	12.98	20240403	1.07	N	009620	100	50 억	447629	N	N	N	N
110	20240411	120229	57	100.00	KOSDAQ		금속	N	N	N	N	N	849	33	2	4.04	7403811218	8058155	619.47	970	1019	830	1060	572	816	918.80	0.89	-227913	840	827	810	797	780	834	804	50	244	100	570	1	1	50055902	425	-2.31	3.49	12	16.10	-367.00	243.00	1745	20231107	-51.35	755	20240403	12.45	1668	-49.10	20240105	755	12.45	20240403	1745	-51.35	20231107	755	12.45	20240403	1.07	N	009620	100	50 억	447629	N	N	N	N
111	20240411	110228	57	100.00	KOSDAQ		금속	N	N	N	N	N	852	36	2	4.41	7027141307	7611146	585.11	970	1019	841	1060	572	816	923.27	0.89	-218194	840	827	810	797	780	834	804	50	244	100	570	1	1	50055902	426	-2.32	3.51	12	15.21	-367.00	243.00	1745	20231107	-51.17	755	20240403	12.85	1668	-48.92	20240105	755	12.85	20240403	1745	-51.17	20231107	755	12.85	20240403	1.07	N	009620	100	50 억	447629	N	N	N	N
112	20240411	100230	57	100.00	KOSDAQ		금속	N	N	N	N	N	878	62	2	7.60	6261837653	6718838	516.51	970	1019	870	1060	572	816	931.98	0.89	-235533	840	827	810	797	780	834	804	50	244	100	570	1	1	50055902	439	-2.39	3.61	12	13.42	-367.00	243.00	1745	20231107	-49.68	755	20240403	16.29	1668	-47.36	20240105	755	16.29	20240403	1745	-49.68	20231107	755	16.29	20240403	1.07	N	009620	100	50 억	447629	N	N	N	N
113	20240411	090229	57	100.00	KOSDAQ		금속	N	N	N	N	N	983	167	2	20.47	906519904	934271	71.82	970	983	961	1060	572	816	970.30	0.89	0	840	827	810	797	780	834	804	50	244	100	570	1	1	50055902	492	-2.68	4.05	12	1.87	-367.00	243.00	1745	20231107	-43.67	755	20240403	30.20	1668	-41.07	20240105	755	30.20	20240403	1745	-43.67	20231107	755	30.20	20240403	1.07	N	009620	100	50 억	447629	N	N	N	N
114	20240409	160226	57	100.00	KOSDAQ		금속	N	N	N	N	N	816	24	2	3.03	1024753051	1264201	113.60	793	823	793	1029	555	792	810.59	0.52	181027	834	812	799	777	764	806	771	50	237	100	550	1	1	50055902	408	-2.22	3.36	12	2.53	-367.00	243.00	1745	20231107	-53.24	755	20240403	8.08	1668	-51.08	20240105	755	8.08	20240403	1745	-53.24	20231107	755	8.08	20240403	1.06	N	009620	100	50 억	260109	N	N	N	N
115	20240409	150227	57	100.00	KOSDAQ		금속	N	N	N	N	N	809	17	2	2.15	971040034	1198122	107.66	793	823	793	1029	555	792	810.47	0.52	193772	834	812	799	777	764	806	771	50	237	100	550	1	1	50055902	405	-2.20	3.33	12	2.39	-367.00	243.00	1745	20231107	-53.64	755	20240403	7.15	1668	-51.50	20240105	755	7.15	20240403	1745	-53.64	20231107	755	7.15	20240403	1.06	N	009620	100	50 억	260109	N	N	N	N
116	20240409	140230	57	100.00	KOSDAQ		금속	N	N	N	N	N	817	25	2	3.16	790452809	975137	87.62	793	823	793	1029	555	792	810.61	0.52	218952	834	812	799	777	764	806	771	50	237	100	550	1	1	50055902	409	-2.23	3.36	12	1.95	-367.00	243.00	1745	20231107	-53.18	755	20240403	8.21	1668	-51.02	20240105	755	8.21	20240403	1745	-53.18	20231107	755	8.21	20240403	1.06	N	009620	100	50 억	260109	N	N	N	N
117	20240409	130227	57	100.00	KOSDAQ		금속	N	N	N	N	N	815	23	2	2.90	726652844	897041	80.61	793	823	793	1029	555	792	810.06	0.52	221695	834	812	799	777	764	806	771	50	237	100	550	1	1	50055902	408	-2.22	3.35	12	1.79	-367.00	243.00	1745	20231107	-53.30	755	20240403	7.95	1668	-51.14	20240105	755	7.95	20240403	1745	-53.30	20231107	755	7.95	20240403	1.06	N	009620	100	50 억	260109	N	N	N	N
118	20240409	120227	57	100.00	KOSDAQ		금속	N	N	N	N	N	815	23	2	2.90	578560357	715906	64.33	793	820	793	1029	555	792	808.15	0.52	153388	834	812	799	777	764	806	771	50	237	100	550	1	1	50055902	408	-2.22	3.35	12	1.43	-367.00	243.00	1745	20231107	-53.30	755	20240403	7.95	1668	-51.14	20240105	755	7.95	20240403	1745	-53.30	20231107	755	7.95	20240403	1.06	N	009620	100	50 억	260109	N	N	N	N
119	20240409	110228	57	100.00	KOSDAQ		금속	N	N	N	N	N	802	10	2	1.26	479871733	594390	53.41	793	820	793	1029	555	792	807.33	0.52	135200	834	812	799	777	764	806	771	50	237	100	550	1	1	50055902	401	-2.19	3.30	12	1.19	-367.00	243.00	1745	20231107	-54.04	755	20240403	6.23	1668	-51.92	20240105	755	6.23	20240403	1745	-54.04	20231107	755	6.23	20240403	1.06	N	009620	100	50 억	260109	N	N	N	N
120	20240409	100226	57	100.00	KOSDAQ		금속	N	N	N	N	N	810	18	2	2.27	370541223	458655	41.21	793	820	793	1029	555	792	807.89	0.52	91520	834	812	799	777	764	806	771	50	237	100	550	1	1	50055902	405	-2.21	3.33	12	0.92	-367.00	243.00	1745	20231107	-53.58	755	20240403	7.28	1668	-51.44	20240105	755	7.28	20240403	1745	-53.58	20231107	755	7.28	20240403	1.06	N	009620	100	50 억	260109	N	N	N	N
121	20240409	090230	57	100.00	KOSDAQ		금속	N	N	N	N	N	793	1	2	0.13	23392187	29469	2.65	793	798	793	1029	555	792	793.79	0.52	6485	834	812	799	777	764	806	771	50	237	100	550	1	1	50055902	397	-2.16	3.26	12	0.06	-367.00	243.00	1745	20231107	-54.56	755	20240403	5.03	1668	-52.46	20240105	755	5.03	20240403	1745	-54.56	20231107	755	5.03	20240403	1.06	N	009620	100	50 억	260109	N	N	N	N
122	20240408	160227	57	100.00	KOSDAQ		금속	N	N	N	N	N	792	12	2	1.54	882069324	1103876	132.32	799	821	786	1014	546	780	799.07	0.52	13195	822	801	779	758	736	790	747	50	234	100	540	1	1	50055902	396	-2.16	3.26	12	2.21	-367.00	243.00	1745	20231107	-54.61	755	20240403	4.90	1668	-52.52	20240105	755	4.90	20240403	1745	-54.61	20231107	755	4.90	20240403	1.12	N	009620	100	50 억	259419	N	N	N	N
123	20240408	150227	57	100.00	KOSDAQ		금속	N	N	N	N	N	797	17	2	2.18	856514616	1071651	128.45	799	821	786	1014	546	780	799.25	0.52	16120	822	801	779	758	736	790	747	50	234	100	540	1	1	50055902	399	-2.17	3.28	12	2.14	-367.00	243.00	1745	20231107	-54.33	755	20240403	5.56	1668	-52.22	20240105	755	5.56	20240403	1745	-54.33	20231107	755	5.56	20240403	1.12	N	009620	100	50 억	259419	N	N	N	N
124	20240408	140228	57	100.00	KOSDAQ		금속	N	N	N	N	N	789	9	2	1.15	812288126	1016122	121.80	799	821	786	1014	546	780	799.40	0.52	22539	822	801	779	758	736	790	747	50	234	100	540	1	1	50055902	395	-2.15	3.25	12	2.03	-367.00	243.00	1745	20231107	-54.79	755	20240403	4.50	1668	-52.70	20240105	755	4.50	20240403	1745	-54.79	20231107	755	4.50	20240403	1.12	N	009620	100	50 억	259419	N	N	N	N
125	20240408	130228	57	100.00	KOSDAQ		금속	N	N	N	N	N	790	10	2	1.28	779712483	974952	116.86	799	821	786	1014	546	780	799.74	0.52	25523	822	801	779	758	736	790	747	50	234	100	540	1	1	50055902	395	-2.15	3.25	12	1.95	-367.00	243.00	1745	20231107	-54.73	755	20240403	4.64	1668	-52.64	20240105	755	4.64	20240403	1745	-54.73	20231107	755	4.64	20240403	1.12	N	009620	100	50 억	259419	N	N	N	N
126	20240408	120227	57	100.00	KOSDAQ		금속	N	N	N	N	N	793	13	2	1.67	731863548	914517	109.62	799	821	786	1014	546	780	800.27	0.52	56843	822	801	779	758	736	790	747	50	234	100	540	1	1	50055902	397	-2.16	3.26	12	1.83	-367.00	243.00	1745	20231107	-54.56	755	20240403	5.03	1668	-52.46	20240105	755	5.03	20240403	1745	-54.56	20231107	755	5.03	20240403	1.12	N	009620	100	50 억	259419	N	N	N	N
127	20240408	110229	57	100.00	KOSDAQ		금속	N	N	N	N	N	794	14	2	1.79	691438642	863558	103.51	799	821	786	1014	546	780	800.69	0.52	61222	822	801	779	758	736	790	747	50	234	100	540	1	1	50055902	397	-2.16	3.27	12	1.73	-367.00	243.00	1745	20231107	-54.50	755	20240403	5.17	1668	-52.40	20240105	755	5.17	20240403	1745	-54.50	20231107	755	5.17	20240403	1.12	N	009620	100	50 억	259419	N	N	N	N
128	20240408	100225	57	100.00	KOSDAQ		금속	N	N	N	N	N	801	21	2	2.69	529208474	660393	79.16	799	821	786	1014	546	780	801.35	0.52	59975	822	801	779	758	736	790	747	50	234	100	540	1	1	50055902	401	-2.18	3.30	12	1.32	-367.00	243.00	1745	20231107	-54.10	755	20240403	6.09	1668	-51.98	20240105	755	6.09	20240403	1745	-54.10	20231107	755	6.09	20240403	1.12	N	009620	100	50 억	259419	N	N	N	N
129	20240408	090228	57	100.00	KOSDAQ		금속	N	N	N	N	N	787	7	2	0.90	41252047	51846	6.21	799	800	787	1014	546	780	795.66	0.52	-16066	822	801	779	758	736	790	747	50	234	100	540	1	1	50055902	394	-2.14	3.24	12	0.10	-367.00	243.00	1745	20231107	-54.90	755	20240403	4.24	1668	-52.82	20240105	755	4.24	20240403	1745	-54.90	20231107	755	4.24	20240403	1.12	N	009620	100	50 억	259419	N	N	N	N
130	20240405	160226	57	100.00	KOSDAQ		금속	N	N	N	N	N	780	1	2	0.13	641914016	827137	90.08	784	800	757	1012	546	779	776.06	0.63	-59759	804	791	778	765	752	798	772	50	233	100	540	1	1	50055902	390	-2.13	3.21	12	1.65	-367.00	243.00	1745	20231107	-55.30	755	20240403	3.31	1668	-53.24	20240105	755	3.31	20240403	1745	-55.30	20231107	755	3.31	20240403	1.24	N	009620	100	50 억	317316	N	N	N	N
131	20240405	150226	57	100.00	KOSDAQ		금속	N	N	N	N	N	777	-2	5	-0.26	616926545	795072	86.59	784	800	757	1012	546	779	775.93	0.63	-62594	804	791	778	765	752	798	772	50	233	100	540	1	1	50055902	389	-2.12	3.20	12	1.59	-367.00	243.00	1745	20231107	-55.47	755	20240403	2.91	1668	-53.42	20240105	755	2.91	20240403	1745	-55.47	20231107	755	2.91	20240403	1.24	N	009620	100	50 억	317316	N	N	N	N
132	20240405	140227	57	100.00	KOSDAQ		금속	N	N	N	N	N	776	-3	5	-0.39	540613603	696699	75.87	784	800	757	1012	546	779	775.95	0.63	-71686	804	791	778	765	752	798	772	50	233	100	540	1	1	50055902	388	-2.11	3.19	12	1.39	-367.00	243.00	1745	20231107	-55.53	755	20240403	2.78	1668	-53.48	20240105	755	2.78	20240403	1745	-55.53	20231107	755	2.78	20240403	1.24	N	009620	100	50 억	317316	N	N	N	N
133	20240405	130225	57	100.00	KOSDAQ		금속	N	N	N	N	N	773	-6	5	-0.77	526352109	678245	73.86	784	800	757	1012	546	779	776.04	0.63	-71323	804	791	778	765	752	798	772	50	233	100	540	1	1	50055902	387	-2.11	3.18	12	1.35	-367.00	243.00	1745	20231107	-55.70	755	20240403	2.38	1668	-53.66	20240105	755	2.38	20240403	1745	-55.70	20231107	755	2.38	20240403	1.24	N	009620	100	50 억	317316	N	N	N	N
134	20240405	120226	57	100.00	KOSDAQ		금속	N	N	N	N	N	772	-7	5	-0.90	492637868	634554	69.11	784	800	757	1012	546	779	776.34	0.63	-68599	804	791	778	765	752	798	772	50	233	100	540	1	1	50055902	386	-2.10	3.18	12	1.27	-367.00	243.00	1745	20231107	-55.76	755	20240403	2.25	1668	-53.72	20240105	755	2.25	20240403	1745	-55.76	20231107	755	2.25	20240403	1.24	N	009620	100	50 억	317316	N	N	N	N
135	20240405	110227	57	100.00	KOSDAQ		금속	N	N	N	N	N	774	-5	5	-0.64	412175032	530169	57.74	784	800	757	1012	546	779	777.43	0.63	-65807	804	791	778	765	752	798	772	50	233	100	540	1	1	50055902	387	-2.11	3.19	12	1.06	-367.00	243.00	1745	20231107	-55.64	755	20240403	2.52	1668	-53.60	20240105	755	2.52	20240403	1745	-55.64	20231107	755	2.52	20240403	1.24	N	009620	100	50 억	317316	N	N	N	N
136	20240405	100214	57	100.00	KOSDAQ		금속	N	N	N	N	N	787	8	2	1.03	289255395	372656	40.58	784	800	757	1012	546	779	776.18	0.63	-37205	804	791	778	765	752	798	772	50	233	100	540	1	1	50055902	394	-2.14	3.24	12	0.74	-367.00	243.00	1745	20231107	-54.90	755	20240403	4.24	1668	-52.82	20240105	755	4.24	20240403	1745	-54.90	20231107	755	4.24	20240403	1.24	N	009620	100	50 억	317316	N	N	N	N
137	20240405	090225	57	100.00	KOSDAQ		금속	N	N	N	N	N	798	19	2	2.44	40043333	50813	5.53	784	800	781	1012	546	779	788.47	0.63	-5404	804	791	778	765	752	798	772	50	233	100	540	1	1	50055902	399	-2.17	3.28	12	0.10	-367.00	243.00	1745	20231107	-54.27	755	20240403	5.70	1668	-52.16	20240105	755	5.70	20240403	1745	-54.27	20231107	755	5.70	20240403	1.24	N	009620	100	50 억	317316	N	N	N	N
138	20240404	160224	57	100.00	KOSDAQ		금속	N	N	N	N	N	779	14	2	1.83	707899149	910728	36.87	765	791	765	994	536	765	777.29	0.57	30228	845	805	780	740	715	792	727	50	229	100	530	1	1	50055902	390	-2.12	3.21	12	1.82	-367.00	243.00	1745	20231107	-55.36	755	20240403	3.18	1668	-53.30	20240105	755	3.18	20240403	1745	-55.36	20231107	755	3.18	20240403	1.17	N	009620	100	50 억	286988	N	N	N	N
139	20240404	150224	57	100.00	KOSDAQ		금속	N	N	N	N	N	777	12	2	1.57	681351347	876568	35.49	765	791	765	994	536	765	777.30	0.57	28901	845	805	780	740	715	792	727	50	229	100	530	1	1	50055902	389	-2.12	3.20	12	1.75	-367.00	243.00	1745	20231107	-55.47	755	20240403	2.91	1668	-53.42	20240105	755	2.91	20240403	1745	-55.47	20231107	755	2.91	20240403	1.17	N	009620	100	50 억	286988	N	N	N	N
140	20240404	140224	57	100.00	KOSDAQ		금속	N	N	N	N	N	775	10	2	1.31	622964657	801209	32.44	765	791	765	994	536	765	777.53	0.57	26896	845	805	780	740	715	792	727	50	229	100	530	1	1	50055902	388	-2.11	3.19	12	1.60	-367.00	243.00	1745	20231107	-55.59	755	20240403	2.65	1668	-53.54	20240105	755	2.65	20240403	1745	-55.59	20231107	755	2.65	20240403	1.17	N	009620	100	50 억	286988	N	N	N	N
141	20240404	130223	57	100.00	KOSDAQ		금속	N	N	N	N	N	780	15	2	1.96	562980407	724007	29.31	765	791	765	994	536	765	777.59	0.57	23802	845	805	780	740	715	792	727	50	229	100	530	1	1	50055902	390	-2.13	3.21	12	1.45	-367.00	243.00	1745	20231107	-55.30	755	20240403	3.31	1668	-53.24	20240105	755	3.31	20240403	1745	-55.30	20231107	755	3.31	20240403	1.17	N	009620	100	50 억	286988	N	N	N	N
142	20240404	120223	57	100.00	KOSDAQ		금속	N	N	N	N	N	781	16	2	2.09	487055792	626506	25.36	765	791	765	994	536	765	777.42	0.57	45534	845	805	780	740	715	792	727	50	229	100	530	1	1	50055902	391	-2.13	3.21	12	1.25	-367.00	243.00	1745	20231107	-55.24	755	20240403	3.44	1668	-53.18	20240105	755	3.44	20240403	1745	-55.24	20231107	755	3.44	20240403	1.17	N	009620	100	50 억	286988	N	N	N	N
143	20240404	110224	57	100.00	KOSDAQ		금속	N	N	N	N	N	780	15	2	1.96	443173197	570172	23.08	765	791	765	994	536	765	777.27	0.57	48245	845	805	780	740	715	792	727	50	229	100	530	1	1	50055902	390	-2.13	3.21	12	1.14	-367.00	243.00	1745	20231107	-55.30	755	20240403	3.31	1668	-53.24	20240105	755	3.31	20240403	1745	-55.30	20231107	755	3.31	20240403	1.17	N	009620	100	50 억	286988	N	N	N	N
144	20240404	100223	57	100.00	KOSDAQ		금속	N	N	N	N	N	778	13	2	1.70	265917547	344028	13.93	765	786	765	994	536	765	772.96	0.57	790	845	805	780	740	715	792	727	50	229	100	530	1	1	50055902	389	-2.12	3.20	12	0.69	-367.00	243.00	1745	20231107	-55.42	755	20240403	3.05	1668	-53.36	20240105	755	3.05	20240403	1745	-55.42	20231107	755	3.05	20240403	1.17	N	009620	100	50 억	286988	N	N	N	N
145	20240404	090224	57	100.00	KOSDAQ		금속	N	N	N	N	N	770	5	2	0.65	17489031	22793	0.92	765	775	765	994	536	765	767.32	0.57	-2510	845	805	780	740	715	792	727	50	229	100	530	1	1	50055902	385	-2.10	3.17	12	0.05	-367.00	243.00	1745	20231107	-55.87	755	20240403	1.99	1668	-53.84	20240105	755	1.99	20240403	1745	-55.87	20231107	755	1.99	20240403	1.17	N	009620	100	50 억	286988	N	N	N	N
146	20240403	160224	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	765	-55	5	-6.71	1902697708	2447398	25.05	820	820	755	1066	574	820	777.41	0.68	-61313	903	861	828	786	753	845	770	50	246	100	570	1	1	50055902	383	-2.08	3.15	12	4.89	-367.00	243.00	1745	20231107	-56.16	755	20240403	1.32	1668	-54.14	20240105	755	1.32	20240403	1745	-56.16	20231107	755	1.32	20240403	1.15	N	009620	100	50 억	342130	N	N	N	N
147	20240403	150223	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	767	-53	5	-6.46	1770664897	2274361	23.28	820	820	757	1066	574	820	778.50	0.68	-53818	903	861	828	786	753	845	770	50	246	100	570	1	1	50055902	384	-2.09	3.16	12	4.54	-367.00	243.00	1745	20231107	-56.05	757	20240403	1.32	1668	-54.02	20240105	757	1.32	20240403	1745	-56.05	20231107	757	1.32	20240403	1.15	N	009620	100	50 억	342130	N	N	N	N
148	20240403	140222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	776	-44	5	-5.37	1569208027	2012572	20.60	820	820	757	1066	574	820	779.66	0.68	-34012	903	861	828	786	753	845	770	50	246	100	570	1	1	50055902	388	-2.11	3.19	12	4.02	-367.00	243.00	1745	20231107	-55.53	757	20240403	2.51	1668	-53.48	20240105	757	2.51	20240403	1745	-55.53	20231107	757	2.51	20240403	1.15	N	009620	100	50 억	342130	N	N	N	N
149	20240403	130222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	777	-43	5	-5.24	1504133575	1929170	19.75	820	820	757	1066	574	820	779.64	0.68	-31139	903	861	828	786	753	845	770	50	246	100	570	1	1	50055902	389	-2.12	3.20	12	3.85	-367.00	243.00	1745	20231107	-55.47	757	20240403	2.64	1668	-53.42	20240105	757	2.64	20240403	1745	-55.47	20231107	757	2.64	20240403	1.15	N	009620	100	50 억	342130	N	N	N	N
150	20240403	120223	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	772	-48	5	-5.85	1418147583	1817931	18.61	820	820	757	1066	574	820	780.05	0.68	-40914	903	861	828	786	753	845	770	50	246	100	570	1	1	50055902	386	-2.10	3.18	12	3.63	-367.00	243.00	1745	20231107	-55.76	757	20240403	1.98	1668	-53.72	20240105	757	1.98	20240403	1745	-55.76	20231107	757	1.98	20240403	1.15	N	009620	100	50 억	342130	N	N	N	N
151	20240403	110223	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	778	-42	5	-5.12	1291330974	1654168	16.93	820	820	757	1066	574	820	780.61	0.68	-37320	903	861	828	786	753	845	770	50	246	100	570	1	1	50055902	389	-2.12	3.20	12	3.30	-367.00	243.00	1745	20231107	-55.42	757	20240403	2.77	1668	-53.36	20240105	757	2.77	20240403	1745	-55.42	20231107	757	2.77	20240403	1.15	N	009620	100	50 억	342130	N	N	N	N
152	20240403	100222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	772	-48	5	-5.85	1081168332	1383925	14.17	820	820	757	1066	574	820	781.18	0.68	-32251	903	861	828	786	753	845	770	50	246	100	570	1	1	50055902	386	-2.10	3.18	12	2.76	-367.00	243.00	1745	20231107	-55.76	757	20240403	1.98	1668	-53.72	20240105	757	1.98	20240403	1745	-55.76	20231107	757	1.98	20240403	1.15	N	009620	100	50 억	342130	N	N	N	N
153	20240403	090222	57	100.00	KOSDAQ		금속	N	N	N	N	N	811	-9	5	-1.10	104215023	128110	1.31	820	820	800	1066	574	820	813.38	0.68	-23418	903	861	828	786	753	845	770	50	246	100	570	1	1	50055902	406	-2.21	3.34	12	0.26	-367.00	243.00	1745	20231107	-53.52	795	20240402	2.01	1668	-51.38	20240105	795	2.01	20240402	1745	-53.52	20231107	795	2.01	20240402	1.15	N	009620	100	50 억	342130	N	N	N	N
154	20240402	160217	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	820	-198	5	-19.45	8133604440	9716235	1185.64	821	870	795	1323	713	1018	837.13	1.31	-292005	1056	1037	1026	1007	996	1031	1001	50	305	100	710	1	1	50055902	410	-2.23	3.37	12	19.41	-367.00	243.00	1745	20231107	-53.01	795	20240402	3.14	1668	-50.84	20240105	795	3.14	20240402	1745	-53.01	20231107	795	3.14	20240402	1.21	N	009620	100	50 억	653656	N	N	N	N
155	20240402	150223	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	822	-196	5	-19.25	7826999440	9342622	1140.05	821	870	795	1323	713	1018	837.77	1.31	-185629	1056	1037	1026	1007	996	1031	1001	50	305	100	710	1	1	50055902	411	-2.24	3.38	12	18.66	-367.00	243.00	1745	20231107	-52.89	795	20240402	3.40	1668	-50.72	20240105	795	3.40	20240402	1745	-52.89	20231107	795	3.40	20240402	1.21	N	009620	100	50 억	653656	N	N	N	N
156	20240402	140223	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	820	-198	5	-19.45	6931531677	8232651	1004.60	821	870	814	1323	713	1018	841.96	1.31	-200875	1056	1037	1026	1007	996	1031	1001	50	305	100	710	1	1	50055902	410	-2.23	3.37	12	16.45	-367.00	243.00	1745	20231107	-53.01	814	20240402	0.74	1668	-50.84	20240105	814	0.74	20240402	1745	-53.01	20231107	814	0.74	20240402	1.21	N	009620	100	50 억	653656	N	N	N	N
157	20240402	130220	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	836	-182	5	-17.88	6095529998	7217600	880.74	821	870	815	1323	713	1018	844.54	1.31	-93324	1056	1037	1026	1007	996	1031	1001	50	305	100	710	1	1	50055902	418	-2.28	3.44	12	14.42	-367.00	243.00	1745	20231107	-52.09	815	20240402	2.58	1668	-49.88	20240105	815	2.58	20240402	1745	-52.09	20231107	815	2.58	20240402	1.21	N	009620	100	50 억	653656	N	N	N	N
158	20240402	120220	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	844	-174	5	-17.09	5526363182	6538439	797.86	821	870	815	1323	713	1018	845.21	1.31	24123	1056	1037	1026	1007	996	1031	1001	50	305	100	710	1	1	50055902	422	-2.30	3.47	12	13.06	-367.00	243.00	1745	20231107	-51.63	815	20240402	3.56	1668	-49.40	20240105	815	3.56	20240402	1745	-51.63	20231107	815	3.56	20240402	1.21	N	009620	100	50 억	653656	N	N	N	N
159	20240402	110220	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	855	-163	5	-16.01	5023097334	5946795	725.67	821	870	815	1323	713	1018	844.67	1.31	213241	1056	1037	1026	1007	996	1031	1001	50	305	100	710	1	1	50055902	428	-2.33	3.52	12	11.88	-367.00	243.00	1745	20231107	-51.00	815	20240402	4.91	1668	-48.74	20240105	815	4.91	20240402	1745	-51.00	20231107	815	4.91	20240402	1.21	N	009620	100	50 억	653656	N	N	N	N
160	20240402	100221	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	833	-185	5	-18.17	3828874164	4551453	555.40	821	870	815	1323	713	1018	841.24	1.31	142237	1056	1037	1026	1007	996	1031	1001	50	305	100	710	1	1	50055902	417	-2.27	3.43	12	9.09	-367.00	243.00	1745	20231107	-52.26	815	20240402	2.21	1668	-50.06	20240105	815	2.21	20240402	1745	-52.26	20231107	815	2.21	20240402	1.21	N	009620	100	50 억	653656	N	N	N	N
161	20240402	090219	57	100.00	KOSDAQ		금속	N	N	N	N	N	1018	0	3	0.00	1018	1	0.00	0	0	0	1323	713	1018	0.00	1.31	0	1056	1037	1026	1007	996	1031	1001	50	305	100	710	1	1	50055902	510	-2.77	4.19	12	0.00	-367.00	243.00	1745	20231107	-41.66	866	20230328	17.55	1668	-38.97	20240105	900	13.11	20240307	1745	-41.66	20231107	900	13.11	20240307	1.21	N	009620	100	50 억	653656	Y	N	N	N
162	20240401	160219	57	100.00	KOSDAQ		금속	N	N	N	N	N	1018	-12	5	-1.17	774436657	754869	64.08	1045	1045	1015	1339	721	1030	1025.73	1.21	46674	1097	1063	1035	1001	973	1049	987	50	309	100	720	1	1	50055902	510	-2.77	4.19	12	1.51	-367.00	243.00	1745	20231107	-41.66	856	20230327	18.93	1668	-38.97	20240105	900	13.11	20240307	1745	-41.66	20231107	900	13.11	20240307	1.09	N	009620	100	50 억	606910	N	N	N	N
163	20240401	150220	57	100.00	KOSDAQ		금속	N	N	N	N	N	1019	-11	5	-1.07	676083838	658122	55.87	1045	1045	1015	1339	721	1030	1027.14	1.21	46980	1097	1063	1035	1001	973	1049	987	50	309	100	720	1	1	50055902	510	-2.78	4.19	12	1.31	-367.00	243.00	1745	20231107	-41.60	856	20230327	19.04	1668	-38.91	20240105	900	13.22	20240307	1745	-41.60	20231107	900	13.22	20240307	1.09	N	009620	100	50 억	606910	N	N	N	N
164	20240401	140219	57	100.00	KOSDAQ		금속	N	N	N	N	N	1022	-8	5	-0.78	639971834	622729	52.86	1045	1045	1015	1339	721	1030	1027.55	1.21	49633	1097	1063	1035	1001	973	1049	987	50	309	100	720	1	1	50055902	512	-2.78	4.21	12	1.24	-367.00	243.00	1745	20231107	-41.43	856	20230327	19.39	1668	-38.73	20240105	900	13.56	20240307	1745	-41.43	20231107	900	13.56	20240307	1.09	N	009620	100	50 억	606910	N	N	N	N
165	20240401	130219	57	100.00	KOSDAQ		금속	N	N	N	N	N	1022	-8	5	-0.78	500389871	485736	41.24	1045	1045	1015	1339	721	1030	1030.18	1.21	66685	1097	1063	1035	1001	973	1049	987	50	309	100	720	1	1	50055902	512	-2.78	4.21	12	0.97	-367.00	243.00	1745	20231107	-41.43	856	20230327	19.39	1668	-38.73	20240105	900	13.56	20240307	1745	-41.43	20231107	900	13.56	20240307	1.09	N	009620	100	50 억	606910	N	N	N	N
166	20240401	120221	57	100.00	KOSDAQ		금속	N	N	N	N	N	1025	-5	5	-0.49	443306082	429997	36.50	1045	1045	1015	1339	721	1030	1031.03	1.21	68881	1097	1063	1035	1001	973	1049	987	50	309	100	720	1	1	50055902	513	-2.79	4.22	12	0.86	-367.00	243.00	1745	20231107	-41.26	856	20230327	19.74	1668	-38.55	20240105	900	13.89	20240307	1745	-41.26	20231107	900	13.89	20240307	1.09	N	009620	100	50 억	606910	N	N	N	N
167	20240401	110221	57	100.00	KOSDAQ		금속	N	N	N	N	N	1024	-6	5	-0.58	404547715	392177	33.29	1045	1045	1015	1339	721	1030	1031.69	1.21	63627	1097	1063	1035	1001	973	1049	987	50	309	100	720	1	1	50055902	513	-2.79	4.21	12	0.78	-367.00	243.00	1745	20231107	-41.32	856	20230327	19.63	1668	-38.61	20240105	900	13.78	20240307	1745	-41.32	20231107	900	13.78	20240307	1.09	N	009620	100	50 억	606910	N	N	N	N
168	20240401	100218	57	100.00	KOSDAQ		금속	N	N	N	N	N	1033	3	2	0.29	270725292	262156	22.26	1045	1045	1015	1339	721	1030	1033.09	1.21	52799	1097	1063	1035	1001	973	1049	987	50	309	100	720	1	1	50055902	517	-2.81	4.25	12	0.52	-367.00	243.00	1745	20231107	-40.80	856	20230327	20.68	1668	-38.07	20240105	900	14.78	20240307	1745	-40.80	20231107	900	14.78	20240307	1.09	N	009620	100	50 억	606910	N	N	N	N
169	20240401	090219	57	100.00	KOSDAQ		금속	N	N	N	N	N	1042	12	2	1.17	49695286	48133	4.09	1045	1045	1032	1339	721	1030	1038.58	1.21	-6521	1097	1063	1035	1001	973	1049	987	50	309	100	720	1	1	50055902	522	-2.84	4.29	12	0.10	-367.00	243.00	1745	20231107	-40.29	856	20230327	21.73	1668	-37.53	20240105	900	15.78	20240307	1745	-40.29	20231107	900	15.78	20240307	1.09	N	009620	100	50 억	606910	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History