KissMeData/017510/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

70 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	160335	57	100.00	KOSDAQ		금속	N	N	N	N	N	4510	-95	5	-2.06	17544944735	3742647	25.28	4600	4865	4485	5980	3225	4605	4688.11	0.84	11223	5488	5046	4628	4186	3768	5267	4407	76	1375	500	3310	5	1	15246000	688	52.44	0.92	12	24.55	86.00	4917.00	5070	20240429	-11.05	2575	20231031	75.15	5070	-11.05	20240429	2685	67.97	20240124	5070	-11.05	20240429	2575	75.15	20231031	3.09	N	017510	500	76 억	127620	N	N	N	N
3	20240430	150333	57	100.00	KOSDAQ		금속	N	N	N	N	N	4530	-75	5	-1.63	16836095600	3585465	24.22	4600	4865	4520	5980	3225	4605	4695.83	0.84	-370	5488	5046	4628	4186	3768	5267	4407	76	1375	500	3310	5	1	15246000	691	52.67	0.92	12	23.52	86.00	4917.00	5070	20240429	-10.65	2575	20231031	75.92	5070	-10.65	20240429	2685	68.72	20240124	5070	-10.65	20240429	2575	75.92	20231031	3.09	N	017510	500	76 억	127620	N	N	N	N
4	20240430	140334	57	100.00	KOSDAQ		금속	N	N	N	N	N	4615	10	2	0.22	15731415045	3344463	22.59	4600	4865	4555	5980	3225	4605	4703.93	0.84	-10752	5488	5046	4628	4186	3768	5267	4407	76	1375	500	3310	5	1	15246000	704	53.66	0.94	12	21.94	86.00	4917.00	5070	20240429	-8.97	2575	20231031	79.22	5070	-8.97	20240429	2685	71.88	20240124	5070	-8.97	20240429	2575	79.22	20231031	3.09	N	017510	500	76 억	127620	N	N	N	N
5	20240430	130333	57	100.00	KOSDAQ		금속	N	N	N	N	N	4685	80	2	1.74	15119446240	3212732	21.70	4600	4865	4555	5980	3225	4605	4706.33	0.84	-20156	5488	5046	4628	4186	3768	5267	4407	76	1375	500	3310	5	1	15246000	714	54.48	0.95	12	21.07	86.00	4917.00	5070	20240429	-7.59	2575	20231031	81.94	5070	-7.59	20240429	2685	74.49	20240124	5070	-7.59	20240429	2575	81.94	20231031	3.09	N	017510	500	76 억	127620	N	N	N	N
6	20240430	120334	57	100.00	KOSDAQ		금속	N	N	N	N	N	4665	60	2	1.30	14545778715	3089730	20.87	4600	4865	4555	5980	3225	4605	4708.02	0.84	-20885	5488	5046	4628	4186	3768	5267	4407	76	1375	500	3310	5	1	15246000	711	54.24	0.95	12	20.27	86.00	4917.00	5070	20240429	-7.99	2575	20231031	81.17	5070	-7.99	20240429	2685	73.74	20240124	5070	-7.99	20240429	2575	81.17	20231031	3.09	N	017510	500	76 억	127620	N	N	N	N
7	20240430	110333	57	100.00	KOSDAQ		금속	N	N	N	N	N	4670	65	2	1.41	12159849985	2582466	17.45	4600	4865	4555	5980	3225	4605	4708.91	0.84	-10043	5488	5046	4628	4186	3768	5267	4407	76	1375	500	3310	5	1	15246000	712	54.30	0.95	12	16.94	86.00	4917.00	5070	20240429	-7.89	2575	20231031	81.36	5070	-7.89	20240429	2685	73.93	20240124	5070	-7.89	20240429	2575	81.36	20231031	3.09	N	017510	500	76 억	127620	N	N	N	N
8	20240430	100331	57	100.00	KOSDAQ		금속	N	N	N	N	N	4600	-5	5	-0.11	4566061515	981123	6.63	4600	4755	4570	5980	3225	4605	4654.28	0.84	-7805	5488	5046	4628	4186	3768	5267	4407	76	1375	500	3310	5	1	15246000	701	53.49	0.94	12	6.44	86.00	4917.00	5070	20240429	-9.27	2575	20231031	78.64	5070	-9.27	20240429	2685	71.32	20240124	5070	-9.27	20240429	2575	78.64	20231031	3.09	N	017510	500	76 억	127620	N	N	N	N
9	20240430	090339	57	100.00	KOSDAQ		금속	N	N	N	N	N	4650	45	2	0.98	531672450	114881	0.78	4600	4680	4570	5980	3225	4605	4629.57	0.84	-6425	5488	5046	4628	4186	3768	5267	4407	76	1375	500	3310	5	1	15246000	709	54.07	0.95	12	0.75	86.00	4917.00	5070	20240429	-8.28	2575	20231031	80.58	5070	-8.28	20240429	2685	73.18	20240124	5070	-8.28	20240429	2575	80.58	20231031	3.09	N	017510	500	76 억	127620	N	N	N	N
10	20240429	160331	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4605	265	2	6.11	69773625670	14744808	67.66	4250	5070	4210	5640	3040	4340	4732.19	0.80	-62327	5330	4835	4340	3845	3350	5082	4092	76	1300	500	3120	5	1	15246000	702	53.55	0.94	12	96.71	86.00	4917.00	5070	20240429	-9.17	2575	20231031	78.83	5070	-9.17	20240429	2685	71.51	20240124	5070	-9.17	20240429	2575	78.83	20231031	3.09	N	017510	500	76 억	121441	N	N	N	N
11	20240429	150332	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4685	345	2	7.95	68168839210	14400124	66.08	4250	5070	4210	5640	3040	4340	4733.96	0.80	-40968	5330	4835	4340	3845	3350	5082	4092	76	1300	500	3120	5	1	15246000	714	54.48	0.95	12	94.45	86.00	4917.00	5070	20240429	-7.59	2575	20231031	81.94	5070	-7.59	20240429	2685	74.49	20240124	5070	-7.59	20240429	2575	81.94	20231031	3.09	N	017510	500	76 억	121441	N	N	N	N
12	20240429	140327	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4605	265	2	6.11	64639336405	13638535	62.58	4250	5070	4210	5640	3040	4340	4739.52	0.80	-82041	5330	4835	4340	3845	3350	5082	4092	76	1300	500	3120	5	1	15246000	702	53.55	0.94	12	89.46	86.00	4917.00	5070	20240429	-9.17	2575	20231031	78.83	5070	-9.17	20240429	2685	71.51	20240124	5070	-9.17	20240429	2575	78.83	20231031	3.09	N	017510	500	76 억	121441	N	N	N	N
13	20240429	130332	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4705	365	2	8.41	62208971030	13115392	60.18	4250	5070	4210	5640	3040	4340	4743.26	0.80	-79268	5330	4835	4340	3845	3350	5082	4092	76	1300	500	3120	5	1	15246000	717	54.71	0.96	12	86.03	86.00	4917.00	5070	20240429	-7.20	2575	20231031	82.72	5070	-7.20	20240429	2685	75.23	20240124	5070	-7.20	20240429	2575	82.72	20231031	3.09	N	017510	500	76 억	121441	N	N	N	N
14	20240429	120331	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4700	360	2	8.29	59529802175	12546780	57.57	4250	5070	4210	5640	3040	4340	4744.69	0.80	-85197	5330	4835	4340	3845	3350	5082	4092	76	1300	500	3120	5	1	15246000	717	54.65	0.96	12	82.30	86.00	4917.00	5070	20240429	-7.30	2575	20231031	82.52	5070	-7.30	20240429	2685	75.05	20240124	5070	-7.30	20240429	2575	82.52	20231031	3.09	N	017510	500	76 억	121441	N	N	N	N
15	20240429	110319	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4755	415	2	9.56	54168556365	11416493	52.39	4250	5070	4210	5640	3040	4340	4744.83	0.80	-76031	5330	4835	4340	3845	3350	5082	4092	76	1300	500	3120	5	1	15246000	725	55.29	0.97	12	74.88	86.00	4917.00	5070	20240429	-6.21	2575	20231031	84.66	5070	-6.21	20240429	2685	77.09	20240124	5070	-6.21	20240429	2575	84.66	20231031	3.09	N	017510	500	76 억	121441	N	N	N	N
16	20240429	100332	57	100.00	KOSDAQ		금속	N	N	N	N	N	4740	400	2	9.22	19512258805	4310796	19.78	4250	4745	4210	5640	3040	4340	4526.45	0.80	12924	5330	4835	4340	3845	3350	5082	4092	76	1300	500	3120	5	1	15246000	723	55.12	0.96	12	28.27	86.00	4917.00	4835	20240426	-1.96	2575	20231031	84.08	4835	-1.96	20240426	2685	76.54	20240124	4835	-1.96	20240426	2575	84.08	20231031	3.09	N	017510	500	76 억	121441	N	N	N	N
17	20240429	090333	57	100.00	KOSDAQ		금속	N	N	N	N	N	4260	-80	5	-1.84	1057285965	248214	1.14	4250	4330	4215	5640	3040	4340	4258.98	0.80	10556	5330	4835	4340	3845	3350	5082	4092	76	1300	500	3120	5	1	15246000	649	49.53	0.87	12	1.63	86.00	4917.00	4835	20240426	-11.89	2575	20231031	65.44	4835	-11.89	20240426	2685	58.66	20240124	4835	-11.89	20240426	2575	65.44	20231031	3.09	N	017510	500	76 억	121441	N	N	N	N
18	20240426	160331	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4340	535	2	14.06	96916500740	21553699	2075.11	3845	4835	3845	4945	2665	3805	4496.96	0.74	80705	4091	3947	3876	3732	3661	3912	3697	76	1140	500	2730	5	1	15246000	662	50.47	0.88	12	141.37	86.00	4917.00	4835	20240426	-10.24	2575	20231031	68.54	4835	-10.24	20240426	2685	61.64	20240124	4835	-10.24	20240426	2575	68.54	20231031	2.83	N	017510	500	76 억	112655	N	N	N	N
19	20240426	150332	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4490	685	2	18.00	91820028640	20390040	1963.08	3845	4835	3845	4945	2665	3805	4503.18	0.74	41080	4091	3947	3876	3732	3661	3912	3697	76	1140	500	2730	5	1	15246000	685	52.21	0.91	12	133.74	86.00	4917.00	4835	20240426	-7.14	2575	20231031	74.37	4835	-7.14	20240426	2685	67.23	20240124	4835	-7.14	20240426	2575	74.37	20231031	2.83	N	017510	500	76 억	112655	N	N	N	N
20	20240426	140330	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4800	995	2	26.15	76251966450	17042624	1640.80	3845	4820	3845	4945	2665	3805	4474.19	0.74	7151	4091	3947	3876	3732	3661	3912	3697	76	1140	500	2730	5	1	15246000	732	55.81	0.98	12	111.78	86.00	4917.00	4820	20240426	-0.41	2575	20231031	86.41	4820	-0.41	20240426	2685	78.77	20240124	4820	-0.41	20240426	2575	86.41	20231031	2.83	N	017510	500	76 억	112655	N	N	N	N
21	20240426	130330	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4585	780	2	20.50	50383493295	11498648	1107.05	3845	4670	3845	4945	2665	3805	4381.69	0.74	2507	4091	3947	3876	3732	3661	3912	3697	76	1140	500	2730	5	1	15246000	699	53.31	0.93	12	75.42	86.00	4917.00	4670	20240426	-1.82	2575	20231031	78.06	4670	-1.82	20240426	2685	70.76	20240124	4670	-1.82	20240426	2575	78.06	20231031	2.83	N	017510	500	76 억	112655	N	N	N	N
22	20240426	120330	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4460	655	2	17.21	28622998000	6713350	646.34	3845	4530	3845	4945	2665	3805	4263.59	0.74	19843	4091	3947	3876	3732	3661	3912	3697	76	1140	500	2730	5	1	15246000	680	51.86	0.91	12	44.03	86.00	4917.00	4530	20240426	-1.55	2575	20231031	73.20	4530	-1.55	20240426	2685	66.11	20240124	4530	-1.55	20240426	2575	73.20	20231031	2.83	N	017510	500	76 억	112655	N	N	N	N
23	20240426	110331	57	100.00	KOSDAQ		금속	N	N	N	N	N	4060	255	2	6.70	5404949785	1356517	130.60	3845	4110	3845	4945	2665	3805	3984.43	0.74	44248	4091	3947	3876	3732	3661	3912	3697	76	1140	500	2730	5	1	15246000	619	47.21	0.83	12	8.90	86.00	4917.00	4410	20240418	-7.94	2575	20231031	57.67	4410	-7.94	20240418	2685	51.21	20240124	4410	-7.94	20240418	2575	57.67	20231031	2.83	N	017510	500	76 억	112655	N	N	N	N
24	20240426	100330	57	100.00	KOSDAQ		금속	N	N	N	N	N	3890	85	2	2.23	1602876590	409916	39.47	3845	3965	3845	4945	2665	3805	3910.26	0.74	55718	4091	3947	3876	3732	3661	3912	3697	76	1140	500	2730	5	1	15246000	593	45.23	0.79	12	2.69	86.00	4917.00	4410	20240418	-11.79	2575	20231031	51.07	4410	-11.79	20240418	2685	44.88	20240124	4410	-11.79	20240418	2575	51.07	20231031	2.83	N	017510	500	76 억	112655	N	N	N	N
25	20240426	090332	57	100.00	KOSDAQ		금속	N	N	N	N	N	3910	105	2	2.76	342870925	88202	8.49	3845	3940	3845	4945	2665	3805	3887.34	0.74	23561	4091	3947	3876	3732	3661	3912	3697	76	1140	500	2730	5	1	15246000	596	45.47	0.80	12	0.58	86.00	4917.00	4410	20240418	-11.34	2575	20231031	51.84	4410	-11.34	20240418	2685	45.62	20240124	4410	-11.34	20240418	2575	51.84	20231031	2.83	N	017510	500	76 억	112655	N	N	N	N
26	20240425	160329	57	100.00	KOSDAQ		금속	N	N	N	N	N	3805	-320	5	-7.76	3957502720	1011646	24.07	3980	4020	3805	5360	2890	4125	3912.03	0.79	-14261	4408	4266	4058	3916	3708	4337	3987	76	1235	500	2970	5	1	15246000	580	44.24	0.77	12	6.64	86.00	4917.00	4410	20240418	-13.72	2575	20231031	47.77	4410	-13.72	20240418	2685	41.71	20240124	4410	-13.72	20240418	2575	47.77	20231031	3.08	N	017510	500	76 억	121021	N	N	N	N
27	20240425	150331	57	100.00	KOSDAQ		금속	N	N	N	N	N	3855	-270	5	-6.55	3603734945	919200	21.87	3980	4020	3840	5360	2890	4125	3920.36	0.79	-8619	4408	4266	4058	3916	3708	4337	3987	76	1235	500	2970	5	1	15246000	588	44.83	0.78	12	6.03	86.00	4917.00	4410	20240418	-12.59	2575	20231031	49.71	4410	-12.59	20240418	2685	43.58	20240124	4410	-12.59	20240418	2575	49.71	20231031	3.08	N	017510	500	76 억	121021	N	N	N	N
28	20240425	140329	57	100.00	KOSDAQ		금속	N	N	N	N	N	3880	-245	5	-5.94	3282885505	836156	19.90	3980	4020	3840	5360	2890	4125	3926.00	0.79	-8629	4408	4266	4058	3916	3708	4337	3987	76	1235	500	2970	5	1	15246000	592	45.12	0.79	12	5.48	86.00	4917.00	4410	20240418	-12.02	2575	20231031	50.68	4410	-12.02	20240418	2685	44.51	20240124	4410	-12.02	20240418	2575	50.68	20231031	3.08	N	017510	500	76 억	121021	N	N	N	N
29	20240425	130331	57	100.00	KOSDAQ		금속	N	N	N	N	N	3890	-235	5	-5.70	3069099920	780916	18.58	3980	4020	3840	5360	2890	4125	3929.96	0.79	-5758	4408	4266	4058	3916	3708	4337	3987	76	1235	500	2970	5	1	15246000	593	45.23	0.79	12	5.12	86.00	4917.00	4410	20240418	-11.79	2575	20231031	51.07	4410	-11.79	20240418	2685	44.88	20240124	4410	-11.79	20240418	2575	51.07	20231031	3.08	N	017510	500	76 억	121021	N	N	N	N
30	20240425	120329	57	100.00	KOSDAQ		금속	N	N	N	N	N	3895	-230	5	-5.58	2952308685	750882	17.87	3980	4020	3840	5360	2890	4125	3931.61	0.79	-5599	4408	4266	4058	3916	3708	4337	3987	76	1235	500	2970	5	1	15246000	594	45.29	0.79	12	4.93	86.00	4917.00	4410	20240418	-11.68	2575	20231031	51.26	4410	-11.68	20240418	2685	45.07	20240124	4410	-11.68	20240418	2575	51.26	20231031	3.08	N	017510	500	76 억	121021	N	N	N	N
31	20240425	110329	57	100.00	KOSDAQ		금속	N	N	N	N	N	3880	-245	5	-5.94	2756232185	700480	16.67	3980	4020	3840	5360	2890	4125	3934.59	0.79	83	4408	4266	4058	3916	3708	4337	3987	76	1235	500	2970	5	1	15246000	592	45.12	0.79	12	4.59	86.00	4917.00	4410	20240418	-12.02	2575	20231031	50.68	4410	-12.02	20240418	2685	44.51	20240124	4410	-12.02	20240418	2575	50.68	20231031	3.08	N	017510	500	76 억	121021	N	N	N	N
32	20240425	100329	57	100.00	KOSDAQ		금속	N	N	N	N	N	3975	-150	5	-3.64	1855397025	469188	11.16	3980	4020	3865	5360	2890	4125	3954.24	0.79	963	4408	4266	4058	3916	3708	4337	3987	76	1235	500	2970	5	1	15246000	606	46.22	0.81	12	3.08	86.00	4917.00	4410	20240418	-9.86	2575	20231031	54.37	4410	-9.86	20240418	2685	48.04	20240124	4410	-9.86	20240418	2575	54.37	20231031	3.08	N	017510	500	76 억	121021	N	N	N	N
33	20240425	090330	57	100.00	KOSDAQ		금속	N	N	N	N	N	3930	-195	5	-4.73	500177075	126927	3.02	3980	3980	3865	5360	2890	4125	3939.68	0.79	21092	4408	4266	4058	3916	3708	4337	3987	76	1235	500	2970	5	1	15246000	599	45.70	0.80	12	0.83	86.00	4917.00	4410	20240418	-10.88	2575	20231031	52.62	4410	-10.88	20240418	2685	46.37	20240124	4410	-10.88	20240418	2575	52.62	20231031	3.08	N	017510	500	76 억	121021	N	N	N	N
34	20240424	160328	57	100.00	KOSDAQ		금속	N	N	N	N	N	4125	125	2	3.12	16401077045	4052415	478.99	3900	4200	3850	5200	2800	4000	4046.76	1.08	-74590	4220	4110	3950	3840	3680	4030	3760	76	1200	500	2880	5	1	15246000	629	47.97	0.84	12	26.58	86.00	4917.00	4410	20240418	-6.46	2575	20231031	60.19	4410	-6.46	20240418	2685	53.63	20240124	4410	-6.46	20240418	2575	60.19	20231031	2.86	N	017510	500	76 억	163908	N	N	N	N
35	20240424	150328	57	100.00	KOSDAQ		금속	N	N	N	N	N	4070	70	2	1.75	13373067670	3322840	392.75	3900	4165	3850	5200	2800	4000	4024.59	1.08	-79382	4220	4110	3950	3840	3680	4030	3760	76	1200	500	2880	5	1	15246000	621	47.33	0.83	12	21.79	86.00	4917.00	4410	20240418	-7.71	2575	20231031	58.06	4410	-7.71	20240418	2685	51.58	20240124	4410	-7.71	20240418	2575	58.06	20231031	2.86	N	017510	500	76 억	163908	N	N	N	N
36	20240424	140327	57	100.00	KOSDAQ		금속	N	N	N	N	N	4065	65	2	1.62	10928051750	2723053	321.86	3900	4165	3850	5200	2800	4000	4013.16	1.08	-81743	4220	4110	3950	3840	3680	4030	3760	76	1200	500	2880	5	1	15246000	620	47.27	0.83	12	17.86	86.00	4917.00	4410	20240418	-7.82	2575	20231031	57.86	4410	-7.82	20240418	2685	51.40	20240124	4410	-7.82	20240418	2575	57.86	20231031	2.86	N	017510	500	76 억	163908	N	N	N	N
37	20240424	130333	57	100.00	KOSDAQ		금속	N	N	N	N	N	3975	-25	5	-0.62	9999637955	2492676	294.63	3900	4165	3850	5200	2800	4000	4011.61	1.08	-85172	4220	4110	3950	3840	3680	4030	3760	76	1200	500	2880	5	1	15246000	606	46.22	0.81	12	16.35	86.00	4917.00	4410	20240418	-9.86	2575	20231031	54.37	4410	-9.86	20240418	2685	48.04	20240124	4410	-9.86	20240418	2575	54.37	20231031	2.86	N	017510	500	76 억	163908	N	N	N	N
38	20240424	120329	57	100.00	KOSDAQ		금속	N	N	N	N	N	4010	10	2	0.25	9391963865	2339944	276.58	3900	4165	3850	5200	2800	4000	4013.76	1.08	-83840	4220	4110	3950	3840	3680	4030	3760	76	1200	500	2880	5	1	15246000	611	46.63	0.82	12	15.35	86.00	4917.00	4410	20240418	-9.07	2575	20231031	55.73	4410	-9.07	20240418	2685	49.35	20240124	4410	-9.07	20240418	2575	55.73	20231031	2.86	N	017510	500	76 억	163908	N	N	N	N
39	20240424	110328	57	100.00	KOSDAQ		금속	N	N	N	N	N	3900	-100	5	-2.50	3900331775	989959	117.01	3900	4045	3850	5200	2800	4000	3939.87	1.08	-83904	4220	4110	3950	3840	3680	4030	3760	76	1200	500	2880	5	1	15246000	595	45.35	0.79	12	6.49	86.00	4917.00	4410	20240418	-11.56	2575	20231031	51.46	4410	-11.56	20240418	2685	45.25	20240124	4410	-11.56	20240418	2575	51.46	20231031	2.86	N	017510	500	76 억	163908	N	N	N	N
40	20240424	100327	57	100.00	KOSDAQ		금속	N	N	N	N	N	3910	-90	5	-2.25	3424053015	868304	102.63	3900	4045	3850	5200	2800	4000	3943.36	1.08	-80899	4220	4110	3950	3840	3680	4030	3760	76	1200	500	2880	5	1	15246000	596	45.47	0.80	12	5.70	86.00	4917.00	4410	20240418	-11.34	2575	20231031	51.84	4410	-11.34	20240418	2685	45.62	20240124	4410	-11.34	20240418	2575	51.84	20231031	2.86	N	017510	500	76 억	163908	N	N	N	N
41	20240424	090328	57	100.00	KOSDAQ		금속	N	N	N	N	N	3960	-40	5	-1.00	720152670	183408	21.68	3900	4015	3865	5200	2800	4000	3926.38	1.08	4607	4220	4110	3950	3840	3680	4030	3760	76	1200	500	2880	5	1	15246000	604	46.05	0.81	12	1.20	86.00	4917.00	4410	20240418	-10.20	2575	20231031	53.79	4410	-10.20	20240418	2685	47.49	20240124	4410	-10.20	20240418	2575	53.79	20231031	2.86	N	017510	500	76 억	163908	N	N	N	N
42	20240423	160319	59	100.00	KOSDAQ		금속	N	N	N	N	N	4000	50	2	1.27	3017109910	765841	131.94	4015	4060	3790	5130	2765	3950	3936.41	1.08	-36	4040	3995	3935	3890	3830	4017	3912	76	1180	500	2840	5	1	15246000	610	46.51	0.81	12	5.02	86.00	4917.00	4410	20240418	-9.30	2575	20231031	55.34	4410	-9.30	20240418	2685	48.98	20240124	4410	-9.30	20240418	2575	55.34	20231031	2.35	N	017510	500	76 억	163947	N	N	N	Y
43	20240423	150327	59	100.00	KOSDAQ		금속	N	N	N	N	N	3920	-30	5	-0.76	2285173910	582857	100.42	4015	4060	3790	5130	2765	3950	3920.64	1.08	-30	4040	3995	3935	3890	3830	4017	3912	76	1180	500	2840	5	1	15246000	598	45.58	0.80	12	3.82	86.00	4917.00	4410	20240418	-11.11	2575	20231031	52.23	4410	-11.11	20240418	2685	46.00	20240124	4410	-11.11	20240418	2575	52.23	20231031	2.35	N	017510	500	76 억	163947	N	N	N	Y
44	20240423	140328	59	100.00	KOSDAQ		금속	N	N	N	N	N	3875	-75	5	-1.90	1921430875	489567	84.34	4015	4060	3790	5130	2765	3950	3924.76	1.08	-21	4040	3995	3935	3890	3830	4017	3912	76	1180	500	2840	5	1	15246000	591	45.06	0.79	12	3.21	86.00	4917.00	4410	20240418	-12.13	2575	20231031	50.49	4410	-12.13	20240418	2685	44.32	20240124	4410	-12.13	20240418	2575	50.49	20231031	2.35	N	017510	500	76 억	163947	N	N	N	Y
45	20240423	130326	59	100.00	KOSDAQ		금속	N	N	N	N	N	3855	-95	5	-2.41	1644742885	418365	72.08	4015	4060	3790	5130	2765	3950	3931.36	1.08	-10	4040	3995	3935	3890	3830	4017	3912	76	1180	500	2840	5	1	15246000	588	44.83	0.78	12	2.74	86.00	4917.00	4410	20240418	-12.59	2575	20231031	49.71	4410	-12.59	20240418	2685	43.58	20240124	4410	-12.59	20240418	2575	49.71	20231031	2.35	N	017510	500	76 억	163947	N	N	N	Y
46	20240423	120326	59	100.00	KOSDAQ		금속	N	N	N	N	N	3875	-75	5	-1.90	1470469900	373158	64.29	4015	4060	3790	5130	2765	3950	3940.61	1.08	1	4040	3995	3935	3890	3830	4017	3912	76	1180	500	2840	5	1	15246000	591	45.06	0.79	12	2.45	86.00	4917.00	4410	20240418	-12.13	2575	20231031	50.49	4410	-12.13	20240418	2685	44.32	20240124	4410	-12.13	20240418	2575	50.49	20231031	2.35	N	017510	500	76 억	163947	N	N	N	Y
47	20240423	110326	59	100.00	KOSDAQ		금속	N	N	N	N	N	3790	-160	5	-4.05	1220804685	308566	53.16	4015	4060	3790	5130	2765	3950	3956.38	1.08	3	4040	3995	3935	3890	3830	4017	3912	76	1180	500	2840	5	1	15246000	578	44.07	0.77	12	2.02	86.00	4917.00	4410	20240418	-14.06	2575	20231031	47.18	4410	-14.06	20240418	2685	41.15	20240124	4410	-14.06	20240418	2575	47.18	20231031	2.35	N	017510	500	76 억	163947	N	N	N	Y
48	20240423	100327	59	100.00	KOSDAQ		금속	N	N	N	N	N	3990	40	2	1.01	760205095	188935	32.55	4015	4060	3990	5130	2765	3950	4023.63	1.08	3	4040	3995	3935	3890	3830	4017	3912	76	1180	500	2840	5	1	15246000	608	46.40	0.81	12	1.24	86.00	4917.00	4410	20240418	-9.52	2575	20231031	54.95	4410	-9.52	20240418	2685	48.60	20240124	4410	-9.52	20240418	2575	54.95	20231031	2.35	N	017510	500	76 억	163947	N	N	N	Y
49	20240423	090327	59	100.00	KOSDAQ		금속	N	N	N	N	N	4015	65	2	1.65	154316525	38435	6.62	4015	4015	4015	5130	2765	3950	4015.00	1.08	0	4040	3995	3935	3890	3830	4017	3912	76	1180	500	2840	5	1	15246000	612	46.69	0.82	12	0.25	86.00	4917.00	4410	20240418	-8.96	2575	20231031	55.92	4410	-8.96	20240418	2685	49.53	20240124	4410	-8.96	20240418	2575	55.92	20231031	2.35	N	017510	500	76 억	163947	N	N	N	Y
50	20240422	160326	59	100.00	KOSDAQ		금속	N	N	N	N	N	3950	90	2	2.33	2205295710	559943	42.91	3930	3980	3875	5010	2705	3860	3938.47	1.09	2447	4126	3992	3866	3732	3606	3930	3670	76	1150	500	2770	5	1	15246000	602	45.93	0.80	12	3.67	86.00	4917.00	4410	20240418	-10.43	2575	20231031	53.40	4410	-10.43	20240418	2685	47.11	20240124	4410	-10.43	20240418	2575	53.40	20231031	2.93	N	017510	500	76 억	166131	N	N	N	Y
51	20240422	150325	59	100.00	KOSDAQ		금속	N	N	N	N	N	3950	90	2	2.33	1991667860	505860	38.76	3930	3980	3875	5010	2705	3860	3937.52	1.09	-2186	4126	3992	3866	3732	3606	3930	3670	76	1150	500	2770	5	1	15246000	602	45.93	0.80	12	3.32	86.00	4917.00	4410	20240418	-10.43	2575	20231031	53.40	4410	-10.43	20240418	2685	47.11	20240124	4410	-10.43	20240418	2575	53.40	20231031	2.93	N	017510	500	76 억	166131	N	N	N	Y
52	20240422	140325	59	100.00	KOSDAQ		금속	N	N	N	N	N	3960	100	2	2.59	1827094470	464221	35.57	3930	3980	3875	5010	2705	3860	3936.18	1.09	-2183	4126	3992	3866	3732	3606	3930	3670	76	1150	500	2770	5	1	15246000	604	46.05	0.81	12	3.04	86.00	4917.00	4410	20240418	-10.20	2575	20231031	53.79	4410	-10.20	20240418	2685	47.49	20240124	4410	-10.20	20240418	2575	53.79	20231031	2.93	N	017510	500	76 억	166131	N	N	N	Y
53	20240422	130324	59	100.00	KOSDAQ		금속	N	N	N	N	N	3930	70	2	1.81	1634076000	415265	31.82	3930	3980	3875	5010	2705	3860	3935.41	1.09	-2183	4126	3992	3866	3732	3606	3930	3670	76	1150	500	2770	5	1	15246000	599	45.70	0.80	12	2.72	86.00	4917.00	4410	20240418	-10.88	2575	20231031	52.62	4410	-10.88	20240418	2685	46.37	20240124	4410	-10.88	20240418	2575	52.62	20231031	2.93	N	017510	500	76 억	166131	N	N	N	Y
54	20240422	120325	59	100.00	KOSDAQ		금속	N	N	N	N	N	3975	115	2	2.98	1368814730	348321	26.69	3930	3975	3875	5010	2705	3860	3930.18	1.09	-2182	4126	3992	3866	3732	3606	3930	3670	76	1150	500	2770	5	1	15246000	606	46.22	0.81	12	2.28	86.00	4917.00	4410	20240418	-9.86	2575	20231031	54.37	4410	-9.86	20240418	2685	48.04	20240124	4410	-9.86	20240418	2575	54.37	20231031	2.93	N	017510	500	76 억	166131	N	N	N	Y
55	20240422	110325	59	100.00	KOSDAQ		금속	N	N	N	N	N	3975	115	2	2.98	1059756080	270419	20.72	3930	3975	3875	5010	2705	3860	3919.41	1.09	-2181	4126	3992	3866	3732	3606	3930	3670	76	1150	500	2770	5	1	15246000	606	46.22	0.81	12	1.77	86.00	4917.00	4410	20240418	-9.86	2575	20231031	54.37	4410	-9.86	20240418	2685	48.04	20240124	4410	-9.86	20240418	2575	54.37	20231031	2.93	N	017510	500	76 억	166131	N	N	N	Y
56	20240422	100326	59	100.00	KOSDAQ		금속	N	N	N	N	N	3900	40	2	1.04	660701585	169378	12.98	3930	3930	3875	5010	2705	3860	3901.27	1.09	-2179	4126	3992	3866	3732	3606	3930	3670	76	1150	500	2770	5	1	15246000	595	45.35	0.79	12	1.11	86.00	4917.00	4410	20240418	-11.56	2575	20231031	51.46	4410	-11.56	20240418	2685	45.25	20240124	4410	-11.56	20240418	2575	51.46	20231031	2.93	N	017510	500	76 억	166131	N	N	N	Y
57	20240422	090325	59	100.00	KOSDAQ		금속	N	N	N	N	N	3930	70	2	1.81	247822110	63097	4.83	3930	3930	3930	5010	2705	3860	3930.00	1.09	-2182	4126	3992	3866	3732	3606	3930	3670	76	1150	500	2770	5	1	15246000	599	45.70	0.80	12	0.41	86.00	4917.00	4410	20240418	-10.88	2575	20231031	52.62	4410	-10.88	20240418	2685	46.37	20240124	4410	-10.88	20240418	2575	52.62	20231031	2.93	N	017510	500	76 억	166131	N	N	N	Y
58	20240419	160313	59	100.00	KOSDAQ		금속	N	N	N	N	N	3860	-265	5	-6.42	4867902510	1261906	7.50	4000	4000	3740	5360	2890	4125	3857.49	1.06	-293	4935	4530	4005	3600	3075	4732	3802	76	1235	500	2970	5	1	15246000	588	44.88	0.79	12	8.28	86.00	4917.00	4410	20240418	-12.47	2575	20231031	49.90	4410	-12.47	20240418	2685	43.76	20240124	4410	-12.47	20240418	2575	49.90	20231031	2.96	N	017510	500	76 억	162139	N	N	N	Y
59	20240419	150314	59	100.00	KOSDAQ		금속	N	N	N	N	N	3840	-285	5	-6.91	4495389350	1165400	6.93	4000	4000	3740	5360	2890	4125	3857.35	1.06	3982	4935	4530	4005	3600	3075	4732	3802	76	1235	500	2970	5	1	15246000	585	44.65	0.78	12	7.64	86.00	4917.00	4410	20240418	-12.93	2575	20231031	49.13	4410	-12.93	20240418	2685	43.02	20240124	4410	-12.93	20240418	2575	49.13	20231031	2.96	N	017510	500	76 억	162139	N	N	N	Y
60	20240419	140312	59	100.00	KOSDAQ		금속	N	N	N	N	N	3845	-280	5	-6.79	4342721715	1125665	6.69	4000	4000	3740	5360	2890	4125	3857.89	1.06	3969	4935	4530	4005	3600	3075	4732	3802	76	1235	500	2970	5	1	15246000	586	44.71	0.78	12	7.38	86.00	4917.00	4410	20240418	-12.81	2575	20231031	49.32	4410	-12.81	20240418	2685	43.20	20240124	4410	-12.81	20240418	2575	49.32	20231031	2.96	N	017510	500	76 억	162139	N	N	N	Y
61	20240419	130314	59	100.00	KOSDAQ		금속	N	N	N	N	N	3850	-275	5	-6.67	4133502580	1071295	6.37	4000	4000	3740	5360	2890	4125	3858.38	1.06	3940	4935	4530	4005	3600	3075	4732	3802	76	1235	500	2970	5	1	15246000	587	44.77	0.78	12	7.03	86.00	4917.00	4410	20240418	-12.70	2575	20231031	49.51	4410	-12.70	20240418	2685	43.39	20240124	4410	-12.70	20240418	2575	49.51	20231031	2.96	N	017510	500	76 억	162139	N	N	N	Y
62	20240419	120313	59	100.00	KOSDAQ		금속	N	N	N	N	N	3740	-385	5	-9.33	3589521830	928883	5.52	4000	4000	3740	5360	2890	4125	3864.30	1.06	3919	4935	4530	4005	3600	3075	4732	3802	76	1235	500	2970	5	1	15246000	570	43.49	0.76	12	6.09	86.00	4917.00	4410	20240418	-15.19	2575	20231031	45.24	4410	-15.19	20240418	2685	39.29	20240124	4410	-15.19	20240418	2575	45.24	20231031	2.96	N	017510	500	76 억	162139	N	N	N	Y
63	20240419	110314	59	100.00	KOSDAQ		금속	N	N	N	N	N	3780	-345	5	-8.36	2904082990	746663	4.44	4000	4000	3780	5360	2890	4125	3889.37	1.06	3919	4935	4530	4005	3600	3075	4732	3802	76	1235	500	2970	5	1	15246000	576	43.95	0.77	12	4.90	86.00	4917.00	4410	20240418	-14.29	2575	20231031	46.80	4410	-14.29	20240418	2685	40.78	20240124	4410	-14.29	20240418	2575	46.80	20231031	2.96	N	017510	500	76 억	162139	N	N	N	Y
64	20240419	100314	59	100.00	KOSDAQ		금속	N	N	N	N	N	3870	-255	5	-6.18	2159849185	550788	3.27	4000	4000	3870	5360	2890	4125	3921.33	1.06	3918	4935	4530	4005	3600	3075	4732	3802	76	1235	500	2970	5	1	15246000	590	45.00	0.79	12	3.61	86.00	4917.00	4410	20240418	-12.24	2575	20231031	50.29	4410	-12.24	20240418	2685	44.13	20240124	4410	-12.24	20240418	2575	50.29	20231031	2.96	N	017510	500	76 억	162139	N	N	N	Y
65	20240419	090311	59	100.00	KOSDAQ		금속	N	N	N	N	N	4000	-125	5	-3.03	571724625	142927	0.85	4000	4000	4000	5360	2890	4125	4000.00	1.06	0	4935	4530	4005	3600	3075	4732	3802	76	1235	500	2970	5	1	15246000	610	46.51	0.81	12	0.94	86.00	4917.00	4410	20240418	-9.30	2575	20231031	55.34	4410	-9.30	20240418	2685	48.98	20240124	4410	-9.30	20240418	2575	55.34	20231031	2.96	N	017510	500	76 억	162139	N	N	N	Y
66	20240418	160311	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4125	685	2	19.91	68110860315	16471618	1963.84	3480	4410	3480	4470	2410	3440	4135.10	1.04	48672	3720	3580	3510	3370	3300	3545	3335	76	1030	500	2470	5	1	15246000	629	47.97	0.84	12	108.04	86.00	4917.00	4410	20240418	-6.46	2575	20231031	60.19	4410	-6.46	20240418	2685	53.63	20240124	4410	-6.46	20240418	2575	60.19	20231031	3.10	N	017510	500	76 억	158265	N	N	N	N
67	20240418	150312	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4145	705	2	20.49	62573954865	15114126	1801.99	3480	4410	3480	4470	2410	3440	4140.11	1.04	35607	3720	3580	3510	3370	3300	3545	3335	76	1030	500	2470	5	1	15246000	632	48.20	0.84	12	99.14	86.00	4917.00	4410	20240418	-6.01	2575	20231031	60.97	4410	-6.01	20240418	2685	54.38	20240124	4410	-6.01	20240418	2575	60.97	20231031	3.10	N	017510	500	76 억	158265	N	N	N	N
68	20240418	140313	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4200	760	2	22.09	52570471590	12710400	1515.41	3480	4410	3480	4470	2410	3440	4136.03	1.04	-2597	3720	3580	3510	3370	3300	3545	3335	76	1030	500	2470	5	1	15246000	640	48.84	0.85	12	83.37	86.00	4917.00	4410	20240418	-4.76	2575	20231031	63.11	4410	-4.76	20240418	2685	56.42	20240124	4410	-4.76	20240418	2575	63.11	20231031	3.10	N	017510	500	76 억	158265	N	N	N	N
69	20240418	130313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4110	670	2	19.48	17151828940	4354895	519.22	3480	4125	3480	4470	2410	3440	3938.54	1.04	37476	3720	3580	3510	3370	3300	3545	3335	76	1030	500	2470	5	1	15246000	627	47.79	0.84	12	28.56	86.00	4917.00	4335	20240408	-5.19	2575	20231031	59.61	4335	-5.19	20240408	2685	53.07	20240124	4335	-5.19	20240408	2575	59.61	20231031	3.10	N	017510	500	76 억	158265	N	N	N	N
70	20240418	120311	57	100.00	KOSDAQ		금속	N	N	N	N	N	3570	130	2	3.78	1132406115	317386	37.84	3480	3640	3480	4470	2410	3440	3568.00	1.04	87473	3720	3580	3510	3370	3300	3545	3335	76	1030	500	2470	5	1	15246000	544	41.51	0.73	12	2.08	86.00	4917.00	4335	20240408	-17.65	2575	20231031	38.64	4335	-17.65	20240408	2685	32.96	20240124	4335	-17.65	20240408	2575	38.64	20231031	3.10	N	017510	500	76 억	158265	N	N	N	N
71	20240418	110312	57	100.00	KOSDAQ		금속	N	N	N	N	N	3545	105	2	3.05	985250150	275717	32.87	3480	3640	3480	4470	2410	3440	3573.51	1.04	82594	3720	3580	3510	3370	3300	3545	3335	76	1030	500	2470	5	1	15246000	540	41.22	0.72	12	1.81	86.00	4917.00	4335	20240408	-18.22	2575	20231031	37.67	4335	-18.22	20240408	2685	32.03	20240124	4335	-18.22	20240408	2575	37.67	20231031	3.10	N	017510	500	76 억	158265	N	N	N	N
72	20240418	100313	57	100.00	KOSDAQ		금속	N	N	N	N	N	3580	140	2	4.07	801101320	224100	26.72	3480	3640	3480	4470	2410	3440	3574.87	1.04	69892	3720	3580	3510	3370	3300	3545	3335	76	1030	500	2470	5	1	15246000	546	41.63	0.73	12	1.47	86.00	4917.00	4335	20240408	-17.42	2575	20231031	39.03	4335	-17.42	20240408	2685	33.33	20240124	4335	-17.42	20240408	2575	39.03	20231031	3.10	N	017510	500	76 억	158265	N	N	N	N
73	20240418	090313	57	100.00	KOSDAQ		금속	N	N	N	N	N	3530	90	2	2.62	221816355	62505	7.45	3480	3595	3480	4470	2410	3440	3549.14	1.04	10675	3720	3580	3510	3370	3300	3545	3335	76	1030	500	2470	5	1	15246000	538	41.05	0.72	12	0.41	86.00	4917.00	4335	20240408	-18.57	2575	20231031	37.09	4335	-18.57	20240408	2685	31.47	20240124	4335	-18.57	20240408	2575	37.09	20231031	3.10	N	017510	500	76 억	158265	N	N	N	N
74	20240417	160308	57	100.00	KOSDAQ		금속	N	N	N	N	N	3440	-85	5	-2.41	2795164210	782317	76.45	3510	3650	3440	4580	2470	3525	3573.24	1.17	-19855	4001	3762	3591	3352	3181	3677	3267	76	1055	500	2530	5	1	15246000	524	40.00	0.70	12	5.13	86.00	4917.00	4335	20240408	-20.65	2575	20231031	33.59	4335	-20.65	20240408	2685	28.12	20240124	4335	-20.65	20240408	2575	33.59	20231031	2.96	N	017510	500	76 억	178319	N	N	N	N
75	20240417	150314	57	100.00	KOSDAQ		금속	N	N	N	N	N	3575	50	2	1.42	2559284670	714857	69.86	3510	3650	3510	4580	2470	3525	3580.14	1.17	-26501	4001	3762	3591	3352	3181	3677	3267	76	1055	500	2530	5	1	15246000	545	41.57	0.73	12	4.69	86.00	4917.00	4335	20240408	-17.53	2575	20231031	38.83	4335	-17.53	20240408	2685	33.15	20240124	4335	-17.53	20240408	2575	38.83	20231031	2.96	N	017510	500	76 억	178319	N	N	N	N
76	20240417	140311	57	100.00	KOSDAQ		금속	N	N	N	N	N	3585	60	2	1.70	2213067000	618734	60.47	3510	3635	3510	4580	2470	3525	3576.77	1.17	-14360	4001	3762	3591	3352	3181	3677	3267	76	1055	500	2530	5	1	15246000	547	41.69	0.73	12	4.06	86.00	4917.00	4335	20240408	-17.30	2575	20231031	39.22	4335	-17.30	20240408	2685	33.52	20240124	4335	-17.30	20240408	2575	39.22	20231031	2.96	N	017510	500	76 억	178319	N	N	N	N
77	20240417	130314	57	100.00	KOSDAQ		금속	N	N	N	N	N	3575	50	2	1.42	2115682210	591446	57.80	3510	3635	3510	4580	2470	3525	3577.14	1.17	-17443	4001	3762	3591	3352	3181	3677	3267	76	1055	500	2530	5	1	15246000	545	41.57	0.73	12	3.88	86.00	4917.00	4335	20240408	-17.53	2575	20231031	38.83	4335	-17.53	20240408	2685	33.15	20240124	4335	-17.53	20240408	2575	38.83	20231031	2.96	N	017510	500	76 억	178319	N	N	N	N
78	20240417	120312	57	100.00	KOSDAQ		금속	N	N	N	N	N	3530	5	2	0.14	1982540385	553936	54.14	3510	3635	3510	4580	2470	3525	3579.01	1.17	-18571	4001	3762	3591	3352	3181	3677	3267	76	1055	500	2530	5	1	15246000	538	41.05	0.72	12	3.63	86.00	4917.00	4335	20240408	-18.57	2575	20231031	37.09	4335	-18.57	20240408	2685	31.47	20240124	4335	-18.57	20240408	2575	37.09	20231031	2.96	N	017510	500	76 억	178319	N	N	N	N
79	20240417	110314	57	100.00	KOSDAQ		금속	N	N	N	N	N	3555	30	2	0.85	1762310495	491586	48.04	3510	3635	3510	4580	2470	3525	3584.96	1.17	-11221	4001	3762	3591	3352	3181	3677	3267	76	1055	500	2530	5	1	15246000	542	41.34	0.72	12	3.22	86.00	4917.00	4335	20240408	-17.99	2575	20231031	38.06	4335	-17.99	20240408	2685	32.40	20240124	4335	-17.99	20240408	2575	38.06	20231031	2.96	N	017510	500	76 억	178319	N	N	N	N
80	20240417	100311	57	100.00	KOSDAQ		금속	N	N	N	N	N	3630	105	2	2.98	1330925345	371091	36.27	3510	3635	3510	4580	2470	3525	3586.53	1.17	5348	4001	3762	3591	3352	3181	3677	3267	76	1055	500	2530	5	1	15246000	553	42.21	0.74	12	2.43	86.00	4917.00	4335	20240408	-16.26	2575	20231031	40.97	4335	-16.26	20240408	2685	35.20	20240124	4335	-16.26	20240408	2575	40.97	20231031	2.96	N	017510	500	76 억	178319	N	N	N	N
81	20240417	090311	57	100.00	KOSDAQ		금속	N	N	N	N	N	3570	45	2	1.28	123349005	34777	3.40	3510	3590	3510	4580	2470	3525	3546.90	1.17	-536	4001	3762	3591	3352	3181	3677	3267	76	1055	500	2530	5	1	15246000	544	41.51	0.73	12	0.23	86.00	4917.00	4335	20240408	-17.65	2575	20231031	38.64	4335	-17.65	20240408	2685	32.96	20240124	4335	-17.65	20240408	2575	38.64	20231031	2.96	N	017510	500	76 억	178319	N	N	N	N
82	20240416	160313	57	100.00	KOSDAQ		금속	N	N	N	N	N	3525	-300	5	-7.84	3597517855	1002235	41.43	3825	3830	3420	4970	2680	3825	3589.55	1.03	16341	4101	3962	3841	3702	3581	4032	3772	76	1145	500	2750	5	1	15246000	537	40.99	0.72	12	6.57	86.00	4917.00	4335	20240408	-18.69	2575	20231031	36.89	4335	-18.69	20240408	2685	31.28	20240124	4335	-18.69	20240408	2575	36.89	20231031	2.63	N	017510	500	76 억	157716	N	N	N	N
83	20240416	150311	57	100.00	KOSDAQ		금속	N	N	N	N	N	3525	-300	5	-7.84	3423017515	952764	39.39	3825	3830	3420	4970	2680	3825	3592.70	1.03	14350	4101	3962	3841	3702	3581	4032	3772	76	1145	500	2750	5	1	15246000	537	40.99	0.72	12	6.25	86.00	4917.00	4335	20240408	-18.69	2575	20231031	36.89	4335	-18.69	20240408	2685	31.28	20240124	4335	-18.69	20240408	2575	36.89	20231031	2.63	N	017510	500	76 억	157716	N	N	N	N
84	20240416	140310	57	100.00	KOSDAQ		금속	N	N	N	N	N	3485	-340	5	-8.89	3229170845	897699	37.11	3825	3830	3420	4970	2680	3825	3597.14	1.03	14610	4101	3962	3841	3702	3581	4032	3772	76	1145	500	2750	5	1	15246000	531	40.52	0.71	12	5.89	86.00	4917.00	4335	20240408	-19.61	2575	20231031	35.34	4335	-19.61	20240408	2685	29.80	20240124	4335	-19.61	20240408	2575	35.34	20231031	2.63	N	017510	500	76 억	157716	N	N	N	N
85	20240416	130311	57	100.00	KOSDAQ		금속	N	N	N	N	N	3495	-330	5	-8.63	2969646090	824069	34.07	3825	3830	3420	4970	2680	3825	3603.61	1.03	4148	4101	3962	3841	3702	3581	4032	3772	76	1145	500	2750	5	1	15246000	533	40.64	0.71	12	5.41	86.00	4917.00	4335	20240408	-19.38	2575	20231031	35.73	4335	-19.38	20240408	2685	30.17	20240124	4335	-19.38	20240408	2575	35.73	20231031	2.63	N	017510	500	76 억	157716	N	N	N	N
86	20240416	120312	57	100.00	KOSDAQ		금속	N	N	N	N	N	3475	-350	5	-9.15	2835070685	785377	32.47	3825	3830	3420	4970	2680	3825	3609.79	1.03	-1283	4101	3962	3841	3702	3581	4032	3772	76	1145	500	2750	5	1	15246000	530	40.41	0.71	12	5.15	86.00	4917.00	4335	20240408	-19.84	2575	20231031	34.95	4335	-19.84	20240408	2685	29.42	20240124	4335	-19.84	20240408	2575	34.95	20231031	2.63	N	017510	500	76 억	157716	N	N	N	N
87	20240416	110312	57	100.00	KOSDAQ		금속	N	N	N	N	N	3510	-315	5	-8.24	2541678945	700666	28.97	3825	3830	3475	4970	2680	3825	3627.49	1.03	1664	4101	3962	3841	3702	3581	4032	3772	76	1145	500	2750	5	1	15246000	535	40.81	0.71	12	4.60	86.00	4917.00	4335	20240408	-19.03	2575	20231031	36.31	4335	-19.03	20240408	2685	30.73	20240124	4335	-19.03	20240408	2575	36.31	20231031	2.63	N	017510	500	76 억	157716	N	N	N	N
88	20240416	100308	57	100.00	KOSDAQ		금속	N	N	N	N	N	3555	-270	5	-7.06	1884581965	513846	21.24	3825	3830	3555	4970	2680	3825	3667.57	1.03	-11632	4101	3962	3841	3702	3581	4032	3772	76	1145	500	2750	5	1	15246000	542	41.34	0.72	12	3.37	86.00	4917.00	4335	20240408	-17.99	2575	20231031	38.06	4335	-17.99	20240408	2685	32.40	20240124	4335	-17.99	20240408	2575	38.06	20231031	2.63	N	017510	500	76 억	157716	N	N	N	N
89	20240416	090307	57	100.00	KOSDAQ		금속	N	N	N	N	N	3805	-20	5	-0.52	190481910	50179	2.07	3825	3830	3735	4970	2680	3825	3795.99	1.03	-1263	4101	3962	3841	3702	3581	4032	3772	76	1145	500	2750	5	1	15246000	580	44.24	0.77	12	0.33	86.00	4917.00	4335	20240408	-12.23	2575	20231031	47.77	4335	-12.23	20240408	2685	41.71	20240124	4335	-12.23	20240408	2575	47.77	20231031	2.63	N	017510	500	76 억	157716	N	N	N	N
90	20240415	160307	57	100.00	KOSDAQ		금속	N	N	N	N	N	3825	110	2	2.96	9183753855	2393806	15.48	3800	3980	3720	4825	2605	3715	3836.60	1.12	-16490	4625	4170	3825	3370	3025	4397	3597	76	1110	500	2670	5	1	15246000	583	44.48	0.78	12	15.70	86.00	4917.00	4335	20240408	-11.76	2575	20231031	48.54	4335	-11.76	20240408	2685	42.46	20240124	4335	-11.76	20240408	2575	48.54	20231031	2.34	N	017510	500	76 억	171120	N	N	N	N
91	20240415	150309	57	100.00	KOSDAQ		금속	N	N	N	N	N	3815	100	2	2.69	8759165460	2282686	14.76	3800	3980	3720	4825	2605	3715	3837.35	1.12	-17020	4625	4170	3825	3370	3025	4397	3597	76	1110	500	2670	5	1	15246000	582	44.36	0.78	12	14.97	86.00	4917.00	4335	20240408	-12.00	2575	20231031	48.16	4335	-12.00	20240408	2685	42.09	20240124	4335	-12.00	20240408	2575	48.16	20231031	2.34	N	017510	500	76 억	171120	N	N	N	N
92	20240415	140306	57	100.00	KOSDAQ		금속	N	N	N	N	N	3810	95	2	2.56	8064553510	2101547	13.59	3800	3980	3720	4825	2605	3715	3837.58	1.12	-25846	4625	4170	3825	3370	3025	4397	3597	76	1110	500	2670	5	1	15246000	581	44.30	0.77	12	13.78	86.00	4917.00	4335	20240408	-12.11	2575	20231031	47.96	4335	-12.11	20240408	2685	41.90	20240124	4335	-12.11	20240408	2575	47.96	20231031	2.34	N	017510	500	76 억	171120	N	N	N	N
93	20240415	130306	57	100.00	KOSDAQ		금속	N	N	N	N	N	3800	85	2	2.29	7662394805	1995961	12.91	3800	3980	3720	4825	2605	3715	3839.10	1.12	-26454	4625	4170	3825	3370	3025	4397	3597	76	1110	500	2670	5	1	15246000	579	44.19	0.77	12	13.09	86.00	4917.00	4335	20240408	-12.34	2575	20231031	47.57	4335	-12.34	20240408	2685	41.53	20240124	4335	-12.34	20240408	2575	47.57	20231031	2.34	N	017510	500	76 억	171120	N	N	N	N
94	20240415	120309	57	100.00	KOSDAQ		금속	N	N	N	N	N	3790	75	2	2.02	6746517455	1754911	11.35	3800	3980	3720	4825	2605	3715	3844.54	1.12	193	4625	4170	3825	3370	3025	4397	3597	76	1110	500	2670	5	1	15246000	578	44.07	0.77	12	11.51	86.00	4917.00	4335	20240408	-12.57	2575	20231031	47.18	4335	-12.57	20240408	2685	41.15	20240124	4335	-12.57	20240408	2575	47.18	20231031	2.34	N	017510	500	76 억	171120	N	N	N	N
95	20240415	110309	57	100.00	KOSDAQ		금속	N	N	N	N	N	3760	45	2	1.21	6441725450	1674740	10.83	3800	3980	3720	4825	2605	3715	3846.59	1.12	-1540	4625	4170	3825	3370	3025	4397	3597	76	1110	500	2670	5	1	15246000	573	43.72	0.76	12	10.98	86.00	4917.00	4335	20240408	-13.26	2575	20231031	46.02	4335	-13.26	20240408	2685	40.04	20240124	4335	-13.26	20240408	2575	46.02	20231031	2.34	N	017510	500	76 억	171120	N	N	N	N
96	20240415	100309	57	100.00	KOSDAQ		금속	N	N	N	N	N	3915	200	2	5.38	4447459110	1158658	7.49	3800	3945	3720	4825	2605	3715	3838.71	1.12	-29949	4625	4170	3825	3370	3025	4397	3597	76	1110	500	2670	5	1	15246000	597	45.52	0.80	12	7.60	86.00	4917.00	4335	20240408	-9.69	2575	20231031	52.04	4335	-9.69	20240408	2685	45.81	20240124	4335	-9.69	20240408	2575	52.04	20231031	2.34	N	017510	500	76 억	171120	N	N	N	N
97	20240415	090309	57	100.00	KOSDAQ		금속	N	N	N	N	N	3795	80	2	2.15	694066475	181713	1.18	3800	3870	3780	4825	2605	3715	3820.98	1.12	-39057	4625	4170	3825	3370	3025	4397	3597	76	1110	500	2670	5	1	15246000	579	44.13	0.77	12	1.19	86.00	4917.00	4335	20240408	-12.46	2575	20231031	47.38	4335	-12.46	20240408	2685	41.34	20240124	4335	-12.46	20240408	2575	47.38	20231031	2.34	N	017510	500	76 억	171120	N	N	N	N
98	20240412	160307	57	100.00	KOSDAQ		금속	N	N	N	N	N	3715	180	2	5.09	60887153215	15299094	1478.42	3535	4280	3480	4595	2475	3535	3980.06	1.11	10679	3841	3687	3536	3382	3231	3612	3307	76	1060	500	2540	5	1	15246000	566	43.20	0.76	12	100.35	86.00	4917.00	4335	20240408	-14.30	2575	20231031	44.27	4335	-14.30	20240408	2685	38.36	20240124	4335	-14.30	20240408	2575	44.27	20231031	2.12	N	017510	500	76 억	168978	N	N	N	N
99	20240412	150307	57	100.00	KOSDAQ		금속	N	N	N	N	N	3800	265	2	7.50	60049718650	15076602	1456.92	3535	4280	3480	4595	2475	3535	3983.02	1.11	12308	3841	3687	3536	3382	3231	3612	3307	76	1060	500	2540	5	1	15246000	579	44.19	0.77	12	98.89	86.00	4917.00	4335	20240408	-12.34	2575	20231031	47.57	4335	-12.34	20240408	2685	41.53	20240124	4335	-12.34	20240408	2575	47.57	20231031	2.12	N	017510	500	76 억	168978	N	N	N	N
100	20240412	140308	57	100.00	KOSDAQ		금속	N	N	N	N	N	3825	290	2	8.20	57984773560	14532811	1404.37	3535	4280	3480	4595	2475	3535	3989.97	1.11	-20824	3841	3687	3536	3382	3231	3612	3307	76	1060	500	2540	5	1	15246000	583	44.48	0.78	12	95.32	86.00	4917.00	4335	20240408	-11.76	2575	20231031	48.54	4335	-11.76	20240408	2685	42.46	20240124	4335	-11.76	20240408	2575	48.54	20231031	2.12	N	017510	500	76 억	168978	N	N	N	N
101	20240412	130306	57	100.00	KOSDAQ		금속	N	N	N	N	N	3925	390	2	11.03	55164419175	13803866	1333.93	3535	4280	3480	4595	2475	3535	3996.36	1.11	-18059	3841	3687	3536	3382	3231	3612	3307	76	1060	500	2540	5	1	15246000	598	45.64	0.80	12	90.54	86.00	4917.00	4335	20240408	-9.46	2575	20231031	52.43	4335	-9.46	20240408	2685	46.18	20240124	4335	-9.46	20240408	2575	52.43	20231031	2.12	N	017510	500	76 억	168978	N	N	N	N
102	20240412	120307	57	100.00	KOSDAQ		금속	N	N	N	N	N	4035	500	2	14.14	50047999165	12513869	1209.27	3535	4280	3480	4595	2475	3535	3999.46	1.11	-20361	3841	3687	3536	3382	3231	3612	3307	76	1060	500	2540	5	1	15246000	615	46.92	0.82	12	82.08	86.00	4917.00	4335	20240408	-6.92	2575	20231031	56.70	4335	-6.92	20240408	2685	50.28	20240124	4335	-6.92	20240408	2575	56.70	20231031	2.12	N	017510	500	76 억	168978	N	N	N	N
103	20240412	110305	57	100.00	KOSDAQ		금속	N	N	N	N	N	3820	285	2	8.06	18168658585	4731402	457.22	3535	4035	3480	4595	2475	3535	3840.12	1.11	-29356	3841	3687	3536	3382	3231	3612	3307	76	1060	500	2540	5	1	15246000	582	44.42	0.78	12	31.03	86.00	4917.00	4335	20240408	-11.88	2575	20231031	48.35	4335	-11.88	20240408	2685	42.27	20240124	4335	-11.88	20240408	2575	48.35	20231031	2.12	N	017510	500	76 억	168978	N	N	N	N
104	20240412	100306	57	100.00	KOSDAQ		금속	N	N	N	N	N	3775	240	2	6.79	15576326895	4051347	391.50	3535	4035	3480	4595	2475	3535	3844.85	1.11	-19155	3841	3687	3536	3382	3231	3612	3307	76	1060	500	2540	5	1	15246000	576	43.90	0.77	12	26.57	86.00	4917.00	4335	20240408	-12.92	2575	20231031	46.60	4335	-12.92	20240408	2685	40.60	20240124	4335	-12.92	20240408	2575	46.60	20231031	2.12	N	017510	500	76 억	168978	N	N	N	N
105	20240412	090307	57	100.00	KOSDAQ		금속	N	N	N	N	N	3505	-30	5	-0.85	255988540	72339	6.99	3535	3570	3495	4595	2475	3535	3538.82	1.11	-6585	3841	3687	3536	3382	3231	3612	3307	76	1060	500	2540	5	1	15246000	534	40.76	0.71	12	0.47	86.00	4917.00	4335	20240408	-19.15	2575	20231031	36.12	4335	-19.15	20240408	2685	30.54	20240124	4335	-19.15	20240408	2575	36.12	20231031	2.12	N	017510	500	76 억	168978	N	N	N	N
106	20240411	160304	57	100.00	KOSDAQ		금속	N	N	N	N	N	3535	-65	5	-1.81	3497960630	995770	33.82	3650	3690	3385	4680	2520	3600	3512.59	1.18	-55600	4240	3920	3750	3430	3260	3835	3345	76	1080	500	2590	5	1	15246000	539	41.10	0.72	12	6.53	86.00	4917.00	4335	20240408	-18.45	2575	20231031	37.28	4335	-18.45	20240408	2685	31.66	20240124	4335	-18.45	20240408	2575	37.28	20231031	2.00	N	017510	500	76 억	180171	N	N	N	N
107	20240411	150309	57	100.00	KOSDAQ		금속	N	N	N	N	N	3550	-50	5	-1.39	3154703795	899146	30.54	3650	3690	3385	4680	2520	3600	3508.39	1.18	-50549	4240	3920	3750	3430	3260	3835	3345	76	1080	500	2590	5	1	15246000	541	41.28	0.72	12	5.90	86.00	4917.00	4335	20240408	-18.11	2575	20231031	37.86	4335	-18.11	20240408	2685	32.22	20240124	4335	-18.11	20240408	2575	37.86	20231031	2.00	N	017510	500	76 억	180171	N	N	N	N
108	20240411	140309	57	100.00	KOSDAQ		금속	N	N	N	N	N	3500	-100	5	-2.78	2643364625	755201	25.65	3650	3690	3385	4680	2520	3600	3500.00	1.18	-37684	4240	3920	3750	3430	3260	3835	3345	76	1080	500	2590	5	1	15246000	534	40.70	0.71	12	4.95	86.00	4917.00	4335	20240408	-19.26	2575	20231031	35.92	4335	-19.26	20240408	2685	30.35	20240124	4335	-19.26	20240408	2575	35.92	20231031	2.00	N	017510	500	76 억	180171	N	N	N	N
109	20240411	130302	57	100.00	KOSDAQ		금속	N	N	N	N	N	3480	-120	5	-3.33	2402305115	686413	23.31	3650	3690	3385	4680	2520	3600	3499.56	1.18	-33849	4240	3920	3750	3430	3260	3835	3345	76	1080	500	2590	5	1	15246000	531	40.47	0.71	12	4.50	86.00	4917.00	4335	20240408	-19.72	2575	20231031	35.15	4335	-19.72	20240408	2685	29.61	20240124	4335	-19.72	20240408	2575	35.15	20231031	2.00	N	017510	500	76 억	180171	N	N	N	N
110	20240411	120306	57	100.00	KOSDAQ		금속	N	N	N	N	N	3410	-190	5	-5.28	1858595255	529895	18.00	3650	3690	3385	4680	2520	3600	3507.20	1.18	-29043	4240	3920	3750	3430	3260	3835	3345	76	1080	500	2590	5	1	15246000	520	39.65	0.69	12	3.48	86.00	4917.00	4335	20240408	-21.34	2575	20231031	32.43	4335	-21.34	20240408	2685	27.00	20240124	4335	-21.34	20240408	2575	32.43	20231031	2.00	N	017510	500	76 억	180171	N	N	N	N
111	20240411	110304	57	100.00	KOSDAQ		금속	N	N	N	N	N	3450	-150	5	-4.17	1493724345	422924	14.36	3650	3690	3435	4680	2520	3600	3531.64	1.18	-25440	4240	3920	3750	3430	3260	3835	3345	76	1080	500	2590	5	1	15246000	526	40.12	0.70	12	2.77	86.00	4917.00	4335	20240408	-20.42	2575	20231031	33.98	4335	-20.42	20240408	2685	28.49	20240124	4335	-20.42	20240408	2575	33.98	20231031	2.00	N	017510	500	76 억	180171	N	N	N	N
112	20240411	100306	57	100.00	KOSDAQ		금속	N	N	N	N	N	3475	-125	5	-3.47	1254350005	353909	12.02	3650	3690	3435	4680	2520	3600	3544.02	1.18	-25423	4240	3920	3750	3430	3260	3835	3345	76	1080	500	2590	5	1	15246000	530	40.41	0.71	12	2.32	86.00	4917.00	4335	20240408	-19.84	2575	20231031	34.95	4335	-19.84	20240408	2685	29.42	20240124	4335	-19.84	20240408	2575	34.95	20231031	2.00	N	017510	500	76 억	180171	N	N	N	N
113	20240411	090305	57	100.00	KOSDAQ		금속	N	N	N	N	N	3620	20	2	0.56	231478175	63359	2.15	3650	3690	3615	4680	2520	3600	3654.82	1.18	-14740	4240	3920	3750	3430	3260	3835	3345	76	1080	500	2590	5	1	15246000	552	42.09	0.74	12	0.42	86.00	4917.00	4335	20240408	-16.49	2575	20231031	40.58	4335	-16.49	20240408	2685	34.82	20240124	4335	-16.49	20240408	2575	40.58	20231031	2.00	N	017510	500	76 억	180171	N	N	N	N
114	20240409	160302	57	100.00	KOSDAQ		금속	N	N	N	N	N	3600	-295	5	-7.57	11111195350	2913100	15.12	3815	4070	3580	5060	2730	3895	3814.23	1.09	63997	4825	4360	3870	3405	2915	4592	3637	76	1165	500	2800	5	1	15246000	549	41.86	0.73	12	19.11	86.00	4917.00	4335	20240408	-16.96	2575	20231031	39.81	4335	-16.96	20240408	2685	34.08	20240124	4335	-16.96	20240408	2575	39.81	20231031	1.75	N	017510	500	76 억	165673	N	N	N	N
115	20240409	150302	57	100.00	KOSDAQ		금속	N	N	N	N	N	3630	-265	5	-6.80	10603489065	2772412	14.39	3815	4070	3580	5060	2730	3895	3824.59	1.09	75541	4825	4360	3870	3405	2915	4592	3637	76	1165	500	2800	5	1	15246000	553	42.21	0.74	12	18.18	86.00	4917.00	4335	20240408	-16.26	2575	20231031	40.97	4335	-16.26	20240408	2685	35.20	20240124	4335	-16.26	20240408	2575	40.97	20231031	1.75	N	017510	500	76 억	165673	N	N	N	N
116	20240409	140305	57	100.00	KOSDAQ		금속	N	N	N	N	N	3665	-230	5	-5.91	10218938310	2666775	13.84	3815	4070	3580	5060	2730	3895	3831.90	1.09	72081	4825	4360	3870	3405	2915	4592	3637	76	1165	500	2800	5	1	15246000	559	42.62	0.75	12	17.49	86.00	4917.00	4335	20240408	-15.46	2575	20231031	42.33	4335	-15.46	20240408	2685	36.50	20240124	4335	-15.46	20240408	2575	42.33	20231031	1.75	N	017510	500	76 억	165673	N	N	N	N
117	20240409	130301	57	100.00	KOSDAQ		금속	N	N	N	N	N	3660	-235	5	-6.03	9806411000	2553206	13.25	3815	4070	3580	5060	2730	3895	3840.78	1.09	60522	4825	4360	3870	3405	2915	4592	3637	76	1165	500	2800	5	1	15246000	558	42.56	0.74	12	16.75	86.00	4917.00	4335	20240408	-15.57	2575	20231031	42.14	4335	-15.57	20240408	2685	36.31	20240124	4335	-15.57	20240408	2575	42.14	20231031	1.75	N	017510	500	76 억	165673	N	N	N	N
118	20240409	120303	57	100.00	KOSDAQ		금속	N	N	N	N	N	3625	-270	5	-6.93	9428441215	2449414	12.71	3815	4070	3580	5060	2730	3895	3849.22	1.09	57716	4825	4360	3870	3405	2915	4592	3637	76	1165	500	2800	5	1	15246000	553	42.15	0.74	12	16.07	86.00	4917.00	4335	20240408	-16.38	2575	20231031	40.78	4335	-16.38	20240408	2685	35.01	20240124	4335	-16.38	20240408	2575	40.78	20231031	1.75	N	017510	500	76 억	165673	N	N	N	N
119	20240409	110303	57	100.00	KOSDAQ		금속	N	N	N	N	N	3640	-255	5	-6.55	8822074860	2281651	11.84	3815	4070	3635	5060	2730	3895	3866.51	1.09	40014	4825	4360	3870	3405	2915	4592	3637	76	1165	500	2800	5	1	15246000	555	42.33	0.74	12	14.97	86.00	4917.00	4335	20240408	-16.03	2575	20231031	41.36	4335	-16.03	20240408	2685	35.57	20240124	4335	-16.03	20240408	2575	41.36	20231031	1.75	N	017510	500	76 억	165673	N	N	N	N
120	20240409	100301	57	100.00	KOSDAQ		금속	N	N	N	N	N	3765	-130	5	-3.34	7576350020	1944073	10.09	3815	4070	3710	5060	2730	3895	3897.16	1.09	41839	4825	4360	3870	3405	2915	4592	3637	76	1165	500	2800	5	1	15246000	574	43.78	0.77	12	12.75	86.00	4917.00	4335	20240408	-13.15	2575	20231031	46.21	4335	-13.15	20240408	2685	40.22	20240124	4335	-13.15	20240408	2575	46.21	20231031	1.75	N	017510	500	76 억	165673	N	N	N	N
121	20240409	090305	57	100.00	KOSDAQ		금속	N	N	N	N	N	3880	-15	5	-0.39	645313335	168521	0.87	3815	3910	3770	5060	2730	3895	3828.45	1.09	7861	4825	4360	3870	3405	2915	4592	3637	76	1165	500	2800	5	1	15246000	592	45.12	0.79	12	1.11	86.00	4917.00	4335	20240408	-10.50	2575	20231031	50.68	4335	-10.50	20240408	2685	44.51	20240124	4335	-10.50	20240408	2575	50.68	20231031	1.75	N	017510	500	76 억	165673	N	N	N	N
122	20240408	160302	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3895	185	2	4.99	76029818570	19170091	154.11	3615	4335	3380	4820	2600	3710	3967.81	1.25	-12914	4413	4061	3518	3166	2623	4237	3342	76	1110	500	2670	5	1	15246000	594	45.29	0.79	12	125.74	86.00	4917.00	4335	20240408	-10.15	2575	20231031	51.26	4335	-10.15	20240408	2685	45.07	20240124	4335	-10.15	20240408	2575	51.26	20231031	1.74	N	017510	500	76 억	189875	N	N	N	N
123	20240408	150302	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3840	130	2	3.50	74603356110	18802448	151.16	3615	4335	3380	4820	2600	3710	3969.47	1.25	3763	4413	4061	3518	3166	2623	4237	3342	76	1110	500	2670	5	1	15246000	585	44.65	0.78	12	123.33	86.00	4917.00	4335	20240408	-11.42	2575	20231031	49.13	4335	-11.42	20240408	2685	43.02	20240124	4335	-11.42	20240408	2575	49.13	20231031	1.74	N	017510	500	76 억	189875	N	N	N	N
124	20240408	140303	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3975	265	2	7.14	71647265085	18042057	145.05	3615	4335	3380	4820	2600	3710	3972.95	1.25	-12466	4413	4061	3518	3166	2623	4237	3342	76	1110	500	2670	5	1	15246000	606	46.22	0.81	12	118.34	86.00	4917.00	4335	20240408	-8.30	2575	20231031	54.37	4335	-8.30	20240408	2685	48.04	20240124	4335	-8.30	20240408	2575	54.37	20231031	1.74	N	017510	500	76 억	189875	N	N	N	N
125	20240408	130302	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4140	430	2	11.59	55763555180	14137971	113.66	3615	4335	3380	4820	2600	3710	3946.33	1.25	-3557	4413	4061	3518	3166	2623	4237	3342	76	1110	500	2670	5	1	15246000	631	48.14	0.84	12	92.73	86.00	4917.00	4335	20240408	-4.50	2575	20231031	60.78	4335	-4.50	20240408	2685	54.19	20240124	4335	-4.50	20240408	2575	60.78	20231031	1.74	N	017510	500	76 억	189875	N	N	N	N
126	20240408	120302	57	100.00	KOSDAQ		금속	N	N	N	N	N	3615	-95	5	-2.56	14210312110	3955237	31.80	3615	3765	3380	4820	2600	3710	3588.96	1.25	7765	4413	4061	3518	3166	2623	4237	3342	76	1110	500	2670	5	1	15246000	551	42.03	0.74	12	25.94	86.00	4917.00	3870	20240405	-6.59	2575	20231031	40.39	3870	-6.59	20240405	2685	34.64	20240124	3870	-6.59	20240405	2575	40.39	20231031	1.74	N	017510	500	76 억	189875	N	N	N	N
127	20240408	110304	57	100.00	KOSDAQ		금속	N	N	N	N	N	3595	-115	5	-3.10	11741794880	3276085	26.34	3615	3765	3380	4820	2600	3710	3579.09	1.25	-4286	4413	4061	3518	3166	2623	4237	3342	76	1110	500	2670	5	1	15246000	548	41.80	0.73	12	21.49	86.00	4917.00	3870	20240405	-7.11	2575	20231031	39.61	3870	-7.11	20240405	2685	33.89	20240124	3870	-7.11	20240405	2575	39.61	20231031	1.74	N	017510	500	76 억	189875	N	N	N	N
128	20240408	100300	57	100.00	KOSDAQ		금속	N	N	N	N	N	3635	-75	5	-2.02	10443789570	2914773	23.43	3615	3765	3380	4820	2600	3710	3577.36	1.25	256	4413	4061	3518	3166	2623	4237	3342	76	1110	500	2670	5	1	15246000	554	42.27	0.74	12	19.12	86.00	4917.00	3870	20240405	-6.07	2575	20231031	41.17	3870	-6.07	20240405	2685	35.38	20240124	3870	-6.07	20240405	2575	41.17	20231031	1.74	N	017510	500	76 억	189875	N	N	N	N
129	20240408	090303	57	100.00	KOSDAQ		금속	N	N	N	N	N	3465	-245	5	-6.60	2224828200	629408	5.06	3615	3630	3380	4820	2600	3710	3491.33	1.25	4448	4413	4061	3518	3166	2623	4237	3342	76	1110	500	2670	5	1	15246000	528	40.29	0.70	12	4.13	86.00	4917.00	3870	20240405	-10.47	2575	20231031	34.56	3870	-10.47	20240405	2685	29.05	20240124	3870	-10.47	20240405	2575	34.56	20231031	1.74	N	017510	500	76 억	189875	N	N	N	N
130	20240405	160302	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3710	720	2	24.08	42858984400	12168765	21236.94	2980	3870	2975	3885	2095	2990	3519.58	1.35	-18932	3050	3020	2970	2940	2890	3035	2955	76	895	500	2150	5	1	15246000	566	43.14	0.75	12	79.82	86.00	4917.00	3870	20240405	-4.13	2575	20231031	44.08	3870	-4.13	20240405	2685	38.18	20240124	3870	-4.13	20240405	2575	44.08	20231031	1.78	N	017510	500	76 억	205531	N	N	N	N
131	20240405	150300	57	100.00	KOSDAQ		금속	N	N	N	N	N	3580	590	2	19.73	30798226830	8947159	15614.59	2980	3765	2975	3885	2095	2990	3442.24	1.35	-16436	3050	3020	2970	2940	2890	3035	2955	76	895	500	2150	5	1	15246000	546	41.63	0.73	12	58.69	86.00	4917.00	3855	20230420	-7.13	2575	20231031	39.03	3765	-4.91	20240405	2685	33.33	20240124	3855	-7.13	20230420	2575	39.03	20231031	1.78	N	017510	500	76 억	205531	N	N	N	N
132	20240405	140301	57	100.00	KOSDAQ		금속	N	N	N	N	N	3185	195	2	6.52	25895730255	7525880	13134.17	2980	3765	2975	3885	2095	2990	3440.89	1.35	-10347	3050	3020	2970	2940	2890	3035	2955	76	895	500	2150	5	1	15246000	486	37.03	0.65	12	49.36	86.00	4917.00	3855	20230420	-17.38	2575	20231031	23.69	3765	-15.41	20240405	2685	18.62	20240124	3855	-17.38	20230420	2575	23.69	20231031	1.78	N	017510	500	76 억	205531	N	N	N	N
133	20240405	130300	57	100.00	KOSDAQ		금속	N	N	N	N	N	3265	275	2	9.20	24571896675	7116870	12420.37	2980	3765	2975	3885	2095	2990	3452.63	1.35	-16020	3050	3020	2970	2940	2890	3035	2955	76	895	500	2150	5	1	15246000	498	37.97	0.66	12	46.68	86.00	4917.00	3855	20230420	-15.30	2575	20231031	26.80	3765	-13.28	20240405	2685	21.60	20240124	3855	-15.30	20230420	2575	26.80	20231031	1.78	N	017510	500	76 억	205531	N	N	N	N
134	20240405	120301	57	100.00	KOSDAQ		금속	N	N	N	N	N	3315	325	2	10.87	22537701175	6499006	11342.07	2980	3765	2975	3885	2095	2990	3467.87	1.35	1058	3050	3020	2970	2940	2890	3035	2955	76	895	500	2150	5	1	15246000	505	38.55	0.67	12	42.63	86.00	4917.00	3855	20230420	-14.01	2575	20231031	28.74	3765	-11.95	20240405	2685	23.46	20240124	3855	-14.01	20230420	2575	28.74	20231031	1.78	N	017510	500	76 억	205531	N	N	N	N
135	20240405	110302	57	100.00	KOSDAQ		금속	N	N	N	N	N	3725	735	2	24.58	15175317800	4408072	7692.97	2980	3765	2975	3885	2095	2990	3442.62	1.35	-10428	3050	3020	2970	2940	2890	3035	2955	76	895	500	2150	5	1	15246000	568	43.31	0.76	12	28.91	86.00	4917.00	3855	20230420	-3.37	2575	20231031	44.66	3765	-1.06	20240405	2685	38.73	20240124	3855	-3.37	20230420	2575	44.66	20231031	1.78	N	017510	500	76 억	205531	N	N	N	N
136	20240405	100243	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	45	2	1.51	186051340	61503	107.34	2980	3075	2975	3885	2095	2990	3025.08	1.35	9210	3050	3020	2970	2940	2890	3035	2955	76	895	500	2150	5	1	15246000	463	35.29	0.62	12	0.40	86.00	4917.00	3855	20230420	-21.27	2575	20231031	17.86	3150	-3.65	20240328	2685	13.04	20240124	3855	-21.27	20230420	2575	17.86	20231031	1.78	N	017510	500	76 억	205531	N	N	N	N
137	20240405	090300	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	-10	5	-0.33	22721575	7625	13.31	2980	2980	2975	3885	2095	2990	2979.88	1.35	2470	3050	3020	2970	2940	2890	3035	2955	76	895	500	2150	5	1	15246000	454	34.65	0.61	12	0.05	86.00	4917.00	3855	20230420	-22.70	2575	20231031	15.73	3150	-5.40	20240328	2685	10.99	20240124	3855	-22.70	20230420	2575	15.73	20231031	1.78	N	017510	500	76 억	205531	N	N	N	N
138	20240404	160258	57	100.00	KOSDAQ		금속	N	N	N	N	N	2990	85	2	2.93	105863245	35819	150.53	2930	3000	2920	3775	2035	2905	2955.51	1.33	2021	3011	2957	2931	2877	2851	2945	2865	76	870	500	2090	5	1	15246000	456	34.77	0.61	12	0.23	86.00	4917.00	3855	20230420	-22.44	2575	20231031	16.12	3150	-5.08	20240328	2685	11.36	20240124	3855	-22.44	20230420	2575	16.12	20231031	1.75	N	017510	500	76 억	203510	N	N	N	N
139	20240404	150258	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	70	2	2.41	89807655	30450	127.96	2930	2985	2920	3775	2035	2905	2949.35	1.33	2083	3011	2957	2931	2877	2851	2945	2865	76	870	500	2090	5	1	15246000	454	34.59	0.61	12	0.20	86.00	4917.00	3855	20230420	-22.83	2575	20231031	15.53	3150	-5.56	20240328	2685	10.80	20240124	3855	-22.83	20230420	2575	15.53	20231031	1.75	N	017510	500	76 억	203510	N	N	N	N
140	20240404	140258	57	100.00	KOSDAQ		금속	N	N	N	N	N	2950	45	2	1.55	64092785	21779	91.52	2930	2970	2920	3775	2035	2905	2942.87	1.33	2083	3011	2957	2931	2877	2851	2945	2865	76	870	500	2090	5	1	15246000	450	34.30	0.60	12	0.14	86.00	4917.00	3855	20230420	-23.48	2575	20231031	14.56	3150	-6.35	20240328	2685	9.87	20240124	3855	-23.48	20230420	2575	14.56	20231031	1.75	N	017510	500	76 억	203510	N	N	N	N
141	20240404	130257	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	40	2	1.38	55659845	18920	79.51	2930	2970	2920	3775	2035	2905	2941.85	1.33	2125	3011	2957	2931	2877	2851	2945	2865	76	870	500	2090	5	1	15246000	449	34.24	0.60	12	0.12	86.00	4917.00	3855	20230420	-23.61	2575	20231031	14.37	3150	-6.51	20240328	2685	9.68	20240124	3855	-23.61	20230420	2575	14.37	20231031	1.75	N	017510	500	76 억	203510	N	N	N	N
142	20240404	120257	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	40	2	1.38	53465305	18176	76.38	2930	2970	2920	3775	2035	2905	2941.53	1.33	2167	3011	2957	2931	2877	2851	2945	2865	76	870	500	2090	5	1	15246000	449	34.24	0.60	12	0.12	86.00	4917.00	3855	20230420	-23.61	2575	20231031	14.37	3150	-6.51	20240328	2685	9.68	20240124	3855	-23.61	20230420	2575	14.37	20231031	1.75	N	017510	500	76 억	203510	N	N	N	N
143	20240404	110257	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	40	2	1.38	53412340	18158	76.31	2930	2970	2920	3775	2035	2905	2941.53	1.33	2174	3011	2957	2931	2877	2851	2945	2865	76	870	500	2090	5	1	15246000	449	34.24	0.60	12	0.12	86.00	4917.00	3855	20230420	-23.61	2575	20231031	14.37	3150	-6.51	20240328	2685	9.68	20240124	3855	-23.61	20230420	2575	14.37	20231031	1.75	N	017510	500	76 억	203510	N	N	N	N
144	20240404	100256	57	100.00	KOSDAQ		금속	N	N	N	N	N	2950	45	2	1.55	42971060	14607	61.38	2930	2970	2920	3775	2035	2905	2941.81	1.33	2771	3011	2957	2931	2877	2851	2945	2865	76	870	500	2090	5	1	15246000	450	34.30	0.60	12	0.10	86.00	4917.00	3855	20230420	-23.48	2575	20231031	14.56	3150	-6.35	20240328	2685	9.87	20240124	3855	-23.48	20230420	2575	14.56	20231031	1.75	N	017510	500	76 억	203510	N	N	N	N
145	20240404	090257	57	100.00	KOSDAQ		금속	N	N	N	N	N	2935	30	2	1.03	1407105	481	2.02	2930	2935	2920	3775	2035	2905	2925.37	1.33	340	3011	2957	2931	2877	2851	2945	2865	76	870	500	2090	5	1	15246000	447	34.13	0.60	12	0.00	86.00	4917.00	3855	20230420	-23.87	2575	20231031	13.98	3150	-6.83	20240328	2685	9.31	20240124	3855	-23.87	20230420	2575	13.98	20231031	1.75	N	017510	500	76 억	203510	N	N	N	N
146	20240403	160258	57	100.00	KOSDAQ		금속	N	N	N	N	N	2905	-65	5	-2.19	69301115	23700	51.00	2970	2985	2905	3860	2080	2970	2924.10	1.33	-27	3033	3001	2978	2946	2923	2990	2935	76	890	500	2130	5	1	15246000	443	33.78	0.59	12	0.16	86.00	4917.00	3855	20230420	-24.64	2575	20231031	12.82	3150	-7.78	20240328	2685	8.19	20240124	3855	-24.64	20230420	2575	12.82	20231031	1.74	N	017510	500	76 억	203320	N	N	N	N
147	20240403	150257	57	100.00	KOSDAQ		금속	N	N	N	N	N	2940	-30	5	-1.01	55625770	19004	40.89	2970	2985	2905	3860	2080	2970	2927.06	1.33	-119	3033	3001	2978	2946	2923	2990	2935	76	890	500	2130	5	1	15246000	448	34.19	0.60	12	0.12	86.00	4917.00	3855	20230420	-23.74	2575	20231031	14.17	3150	-6.67	20240328	2685	9.50	20240124	3855	-23.74	20230420	2575	14.17	20231031	1.74	N	017510	500	76 억	203320	N	N	N	N
148	20240403	140256	57	100.00	KOSDAQ		금속	N	N	N	N	N	2940	-30	5	-1.01	51846450	17718	38.12	2970	2985	2905	3860	2080	2970	2926.20	1.33	-109	3033	3001	2978	2946	2923	2990	2935	76	890	500	2130	5	1	15246000	448	34.19	0.60	12	0.12	86.00	4917.00	3855	20230420	-23.74	2575	20231031	14.17	3150	-6.67	20240328	2685	9.50	20240124	3855	-23.74	20230420	2575	14.17	20231031	1.74	N	017510	500	76 억	203320	N	N	N	N
149	20240403	130255	57	100.00	KOSDAQ		금속	N	N	N	N	N	2925	-45	5	-1.52	51218070	17504	37.66	2970	2985	2905	3860	2080	2970	2926.08	1.33	-133	3033	3001	2978	2946	2923	2990	2935	76	890	500	2130	5	1	15246000	446	34.01	0.59	12	0.11	86.00	4917.00	3855	20230420	-24.12	2575	20231031	13.59	3150	-7.14	20240328	2685	8.94	20240124	3855	-24.12	20230420	2575	13.59	20231031	1.74	N	017510	500	76 억	203320	N	N	N	N
150	20240403	120256	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	-40	5	-1.35	49590310	16948	36.47	2970	2985	2905	3860	2080	2970	2926.03	1.33	-77	3033	3001	2978	2946	2923	2990	2935	76	890	500	2130	5	1	15246000	447	34.07	0.60	12	0.11	86.00	4917.00	3855	20230420	-23.99	2575	20231031	13.79	3150	-6.98	20240328	2685	9.12	20240124	3855	-23.99	20230420	2575	13.79	20231031	1.74	N	017510	500	76 억	203320	N	N	N	N
151	20240403	110255	57	100.00	KOSDAQ		금속	N	N	N	N	N	2925	-45	5	-1.52	47541640	16248	34.96	2970	2985	2905	3860	2080	2970	2926.00	1.33	-161	3033	3001	2978	2946	2923	2990	2935	76	890	500	2130	5	1	15246000	446	34.01	0.59	12	0.11	86.00	4917.00	3855	20230420	-24.12	2575	20231031	13.59	3150	-7.14	20240328	2685	8.94	20240124	3855	-24.12	20230420	2575	13.59	20231031	1.74	N	017510	500	76 억	203320	N	N	N	N
152	20240403	100256	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	-40	5	-1.35	25836295	8801	18.94	2970	2985	2920	3860	2080	2970	2935.61	1.33	-315	3033	3001	2978	2946	2923	2990	2935	76	890	500	2130	5	1	15246000	447	34.07	0.60	12	0.06	86.00	4917.00	3855	20230420	-23.99	2575	20231031	13.79	3150	-6.98	20240328	2685	9.12	20240124	3855	-23.99	20230420	2575	13.79	20231031	1.74	N	017510	500	76 억	203320	N	N	N	N
153	20240403	090256	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	0	3	0.00	638550	215	0.46	2970	2970	2970	3860	2080	2970	2970.00	1.33	-15	3033	3001	2978	2946	2923	2990	2935	76	890	500	2130	5	1	15246000	453	34.53	0.60	12	0.00	86.00	4917.00	3855	20230420	-22.96	2575	20231031	15.34	3150	-5.71	20240328	2685	10.61	20240124	3855	-22.96	20230420	2575	15.34	20231031	1.74	N	017510	500	76 억	203320	N	N	N	N
154	20240402	160250	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	-10	5	-0.34	138208055	46471	87.64	3000	3010	2955	3870	2090	2980	2974.07	1.33	491	3090	3035	2970	2915	2850	3062	2942	76	890	500	2140	5	1	15246000	453	34.53	0.60	12	0.30	86.00	4917.00	3855	20230420	-22.96	2575	20231031	15.34	3150	-5.71	20240328	2685	10.61	20240124	3855	-22.96	20230420	2575	15.34	20231031	1.72	N	017510	500	76 억	202798	N	N	N	N
155	20240402	150256	57	100.00	KOSDAQ		금속	N	N	N	N	N	2985	5	2	0.17	125143860	42092	79.39	3000	3010	2955	3870	2090	2980	2973.10	1.33	123	3090	3035	2970	2915	2850	3062	2942	76	890	500	2140	5	1	15246000	455	34.71	0.61	12	0.28	86.00	4917.00	3855	20230420	-22.57	2575	20231031	15.92	3150	-5.24	20240328	2685	11.17	20240124	3855	-22.57	20230420	2575	15.92	20231031	1.72	N	017510	500	76 억	202798	N	N	N	N
156	20240402	140257	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	0	3	0.00	116067220	39048	73.64	3000	3010	2955	3870	2090	2980	2972.42	1.33	153	3090	3035	2970	2915	2850	3062	2942	76	890	500	2140	5	1	15246000	454	34.65	0.61	12	0.26	86.00	4917.00	3855	20230420	-22.70	2575	20231031	15.73	3150	-5.40	20240328	2685	10.99	20240124	3855	-22.70	20230420	2575	15.73	20231031	1.72	N	017510	500	76 억	202798	N	N	N	N
157	20240402	130253	57	100.00	KOSDAQ		금속	N	N	N	N	N	2965	-15	5	-0.50	112774000	37940	71.56	3000	3010	2955	3870	2090	2980	2972.43	1.33	153	3090	3035	2970	2915	2850	3062	2942	76	890	500	2140	5	1	15246000	452	34.48	0.60	12	0.25	86.00	4917.00	3855	20230420	-23.09	2575	20231031	15.15	3150	-5.87	20240328	2685	10.43	20240124	3855	-23.09	20230420	2575	15.15	20231031	1.72	N	017510	500	76 억	202798	N	N	N	N
158	20240402	120252	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-5	5	-0.17	104066875	35010	66.03	3000	3010	2955	3870	2090	2980	2972.49	1.33	-137	3090	3035	2970	2915	2850	3062	2942	76	890	500	2140	5	1	15246000	454	34.59	0.61	12	0.23	86.00	4917.00	3855	20230420	-22.83	2575	20231031	15.53	3150	-5.56	20240328	2685	10.80	20240124	3855	-22.83	20230420	2575	15.53	20231031	1.72	N	017510	500	76 억	202798	N	N	N	N
159	20240402	110253	57	100.00	KOSDAQ		금속	N	N	N	N	N	2985	5	2	0.17	94395775	31774	59.93	3000	3000	2955	3870	2090	2980	2970.85	1.33	-328	3090	3035	2970	2915	2850	3062	2942	76	890	500	2140	5	1	15246000	455	34.71	0.61	12	0.21	86.00	4917.00	3855	20230420	-22.57	2575	20231031	15.92	3150	-5.24	20240328	2685	11.17	20240124	3855	-22.57	20230420	2575	15.92	20231031	1.72	N	017510	500	76 억	202798	N	N	N	N
160	20240402	100253	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-5	5	-0.17	70073765	23595	44.50	3000	3000	2955	3870	2090	2980	2969.86	1.33	-328	3090	3035	2970	2915	2850	3062	2942	76	890	500	2140	5	1	15246000	454	34.59	0.61	12	0.15	86.00	4917.00	3855	20230420	-22.83	2575	20231031	15.53	3150	-5.56	20240328	2685	10.80	20240124	3855	-22.83	20230420	2575	15.53	20231031	1.72	N	017510	500	76 억	202798	N	N	N	N
161	20240402	090252	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	20	2	0.67	2367000	789	1.49	3000	3000	3000	3870	2090	2980	3000.00	1.33	-430	3090	3035	2970	2915	2850	3062	2942	76	890	500	2140	5	1	15246000	457	34.88	0.61	12	0.01	86.00	4917.00	3855	20230420	-22.18	2575	20231031	16.50	3150	-4.76	20240328	2685	11.73	20240124	3855	-22.18	20230420	2575	16.50	20231031	1.72	N	017510	500	76 억	202798	N	N	N	N
162	20240401	160251	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	25	2	0.85	158505480	53005	70.29	2945	3025	2905	3840	2070	2955	2990.39	1.27	8927	3065	3010	2980	2925	2895	2995	2910	76	885	500	2120	5	1	15246000	454	34.65	0.61	12	0.35	86.00	4917.00	3855	20230420	-22.70	2575	20231031	15.73	3150	-5.40	20240328	2685	10.99	20240124	3855	-22.70	20230420	2575	15.73	20231031	1.73	N	017510	500	76 억	193809	N	N	N	N
163	20240401	150252	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	45	2	1.52	145414045	48612	64.46	2945	3025	2905	3840	2070	2955	2991.33	1.27	8518	3065	3010	2980	2925	2895	2995	2910	76	885	500	2120	5	1	15246000	457	34.88	0.61	12	0.32	86.00	4917.00	3855	20230420	-22.18	2575	20231031	16.50	3150	-4.76	20240328	2685	11.73	20240124	3855	-22.18	20230420	2575	16.50	20231031	1.73	N	017510	500	76 억	193809	N	N	N	N
164	20240401	140251	57	100.00	KOSDAQ		금속	N	N	N	N	N	3005	50	2	1.69	127161065	42492	56.35	2945	3025	2905	3840	2070	2955	2992.60	1.27	6632	3065	3010	2980	2925	2895	2995	2910	76	885	500	2120	5	1	15246000	458	34.94	0.61	12	0.28	86.00	4917.00	3855	20230420	-22.05	2575	20231031	16.70	3150	-4.60	20240328	2685	11.92	20240124	3855	-22.05	20230420	2575	16.70	20231031	1.73	N	017510	500	76 억	193809	N	N	N	N
165	20240401	130251	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	45	2	1.52	109266050	36510	48.41	2945	3025	2905	3840	2070	2955	2992.78	1.27	6333	3065	3010	2980	2925	2895	2995	2910	76	885	500	2120	5	1	15246000	457	34.88	0.61	12	0.24	86.00	4917.00	3855	20230420	-22.18	2575	20231031	16.50	3150	-4.76	20240328	2685	11.73	20240124	3855	-22.18	20230420	2575	16.50	20231031	1.73	N	017510	500	76 억	193809	N	N	N	N
166	20240401	120254	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	40	2	1.35	98641185	32959	43.71	2945	3025	2905	3840	2070	2955	2992.86	1.27	5692	3065	3010	2980	2925	2895	2995	2910	76	885	500	2120	5	1	15246000	457	34.83	0.61	12	0.22	86.00	4917.00	3855	20230420	-22.31	2575	20231031	16.31	3150	-4.92	20240328	2685	11.55	20240124	3855	-22.31	20230420	2575	16.31	20231031	1.73	N	017510	500	76 억	193809	N	N	N	N
167	20240401	110252	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	45	2	1.52	85752020	28672	38.02	2945	3025	2905	3840	2070	2955	2990.81	1.27	4551	3065	3010	2980	2925	2895	2995	2910	76	885	500	2120	5	1	15246000	457	34.88	0.61	12	0.19	86.00	4917.00	3855	20230420	-22.18	2575	20231031	16.50	3150	-4.76	20240328	2685	11.73	20240124	3855	-22.18	20230420	2575	16.50	20231031	1.73	N	017510	500	76 억	193809	N	N	N	N
168	20240401	100250	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	55	2	1.86	51196300	17194	22.80	2945	3010	2905	3840	2070	2955	2977.58	1.27	1980	3065	3010	2980	2925	2895	2995	2910	76	885	500	2120	5	1	15246000	459	35.00	0.61	12	0.11	86.00	4917.00	3855	20230420	-21.92	2575	20231031	16.89	3150	-4.44	20240328	2685	12.10	20240124	3855	-21.92	20230420	2575	16.89	20231031	1.73	N	017510	500	76 억	193809	N	N	N	N
169	20240401	090250	57	100.00	KOSDAQ		금속	N	N	N	N	N	2950	-5	5	-0.17	518755	176	0.23	2945	2950	2945	3840	2070	2955	2947.02	1.27	-6	3065	3010	2980	2925	2895	2995	2910	76	885	500	2120	5	1	15246000	450	34.30	0.60	12	0.00	86.00	4917.00	3855	20230420	-23.48	2575	20231031	14.56	3150	-6.35	20240328	2685	9.87	20240124	3855	-23.48	20230420	2575	14.56	20231031	1.73	N	017510	500	76 억	193809	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History