KissMeData/081150/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	160703	57	100.00	KOSDAQ		금속	N	N	N	N	N	2965	55	2	1.89	407500370	138894	119.16	2890	2965	2890	3780	2040	2910	2930.56	2.19	5406	3016	2962	2886	2832	2756	2990	2860	121	870	500	2150	5	1	24268402	720	-32.23	0.46	12	0.57	-92.00	6498.00	5790	20230821	-48.79	2650	20240416	11.89	3455	-14.18	20240123	2650	11.89	20240416	5790	-48.79	20230821	2650	11.89	20240416	6.08	N	081150	500	121 억	531813	N	N	N	N
3	20240430	150714	57	100.00	KOSDAQ		금속	N	N	N	N	N	2900	-10	5	-0.34	238719045	81857	70.23	2890	2940	2890	3780	2040	2910	2916.29	2.19	7269	3016	2962	2886	2832	2756	2990	2860	121	870	500	2150	5	1	24268402	704	-31.52	0.45	12	0.34	-92.00	6498.00	5790	20230821	-49.91	2650	20240416	9.43	3455	-16.06	20240123	2650	9.43	20240416	5790	-49.91	20230821	2650	9.43	20240416	6.08	N	081150	500	121 억	531813	N	N	N	N
4	20240430	140714	57	100.00	KOSDAQ		금속	N	N	N	N	N	2925	15	2	0.52	169069635	57933	49.70	2890	2940	2890	3780	2040	2910	2918.36	2.19	9554	3016	2962	2886	2832	2756	2990	2860	121	870	500	2150	5	1	24268402	710	-31.79	0.45	12	0.24	-92.00	6498.00	5790	20230821	-49.48	2650	20240416	10.38	3455	-15.34	20240123	2650	10.38	20240416	5790	-49.48	20230821	2650	10.38	20240416	6.08	N	081150	500	121 억	531813	N	N	N	N
5	20240430	130712	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	20	2	0.69	132733215	45537	39.07	2890	2935	2890	3780	2040	2910	2914.84	2.19	5011	3016	2962	2886	2832	2756	2990	2860	121	870	500	2150	5	1	24268402	711	-31.85	0.45	12	0.19	-92.00	6498.00	5790	20230821	-49.40	2650	20240416	10.57	3455	-15.20	20240123	2650	10.57	20240416	5790	-49.40	20230821	2650	10.57	20240416	6.08	N	081150	500	121 억	531813	N	N	N	N
6	20240430	120713	57	100.00	KOSDAQ		금속	N	N	N	N	N	2905	-5	5	-0.17	89259090	30663	26.31	2890	2935	2890	3780	2040	2910	2910.97	2.19	893	3016	2962	2886	2832	2756	2990	2860	121	870	500	2150	5	1	24268402	705	-31.58	0.45	12	0.13	-92.00	6498.00	5790	20230821	-49.83	2650	20240416	9.62	3455	-15.92	20240123	2650	9.62	20240416	5790	-49.83	20230821	2650	9.62	20240416	6.08	N	081150	500	121 억	531813	N	N	N	N
7	20240430	110711	57	100.00	KOSDAQ		금속	N	N	N	N	N	2910	0	3	0.00	72477995	24895	21.36	2890	2935	2890	3780	2040	2910	2911.35	2.19	1628	3016	2962	2886	2832	2756	2990	2860	121	870	500	2150	5	1	24268402	706	-31.63	0.45	12	0.10	-92.00	6498.00	5790	20230821	-49.74	2650	20240416	9.81	3455	-15.77	20240123	2650	9.81	20240416	5790	-49.74	20230821	2650	9.81	20240416	6.08	N	081150	500	121 억	531813	N	N	N	N
8	20240430	100711	57	100.00	KOSDAQ		금속	N	N	N	N	N	2915	5	2	0.17	39907445	13723	11.77	2890	2935	2890	3780	2040	2910	2908.07	2.19	1791	3016	2962	2886	2832	2756	2990	2860	121	870	500	2150	5	1	24268402	707	-31.68	0.45	12	0.06	-92.00	6498.00	5790	20230821	-49.65	2650	20240416	10.00	3455	-15.63	20240123	2650	10.00	20240416	5790	-49.65	20230821	2650	10.00	20240416	6.08	N	081150	500	121 억	531813	N	N	N	N
9	20240430	090721	57	100.00	KOSDAQ		금속	N	N	N	N	N	2925	15	2	0.52	13292810	4574	3.92	2890	2935	2890	3780	2040	2910	2906.17	2.19	-618	3016	2962	2886	2832	2756	2990	2860	121	870	500	2150	5	1	24268402	710	-31.79	0.45	12	0.02	-92.00	6498.00	5790	20230821	-49.48	2650	20240416	10.38	3455	-15.34	20240123	2650	10.38	20240416	5790	-49.48	20230821	2650	10.38	20240416	6.08	N	081150	500	121 억	531813	N	N	N	N
10	20240429	160701	57	100.00	KOSDAQ		금속	N	N	N	N	N	2910	90	2	3.19	329434450	114045	69.06	2815	2940	2810	3665	1975	2820	2888.51	2.14	12055	2910	2865	2835	2790	2760	2850	2775	121	845	500	2080	5	1	24268402	706	-31.63	0.45	12	0.47	-92.00	6498.00	5790	20230821	-49.74	2650	20240416	9.81	3455	-15.77	20240123	2650	9.81	20240416	5790	-49.74	20230821	2650	9.81	20240416	6.11	N	081150	500	121 억	519755	N	N	N	N
11	20240429	150711	57	100.00	KOSDAQ		금속	N	N	N	N	N	2915	95	2	3.37	276434160	95816	58.02	2815	2940	2810	3665	1975	2820	2885.12	2.14	10790	2910	2865	2835	2790	2760	2850	2775	121	845	500	2080	5	1	24268402	707	-31.68	0.45	12	0.39	-92.00	6498.00	5790	20230821	-49.65	2650	20240416	10.00	3455	-15.63	20240123	2650	10.00	20240416	5790	-49.65	20230821	2650	10.00	20240416	6.11	N	081150	500	121 억	519755	N	N	N	N
12	20240429	140644	57	100.00	KOSDAQ		금속	N	N	N	N	N	2900	80	2	2.84	179036815	62437	37.81	2815	2920	2810	3665	1975	2820	2867.56	2.14	13409	2910	2865	2835	2790	2760	2850	2775	121	845	500	2080	5	1	24268402	704	-31.52	0.45	12	0.26	-92.00	6498.00	5790	20230821	-49.91	2650	20240416	9.43	3455	-16.06	20240123	2650	9.43	20240416	5790	-49.91	20230821	2650	9.43	20240416	6.11	N	081150	500	121 억	519755	N	N	N	N
13	20240429	130711	57	100.00	KOSDAQ		금속	N	N	N	N	N	2855	35	2	1.24	96931815	34032	20.61	2815	2870	2810	3665	1975	2820	2848.34	2.14	8905	2910	2865	2835	2790	2760	2850	2775	121	845	500	2080	5	1	24268402	693	-31.03	0.44	12	0.14	-92.00	6498.00	5790	20230821	-50.69	2650	20240416	7.74	3455	-17.37	20240123	2650	7.74	20240416	5790	-50.69	20230821	2650	7.74	20240416	6.11	N	081150	500	121 억	519755	N	N	N	N
14	20240429	120711	57	100.00	KOSDAQ		금속	N	N	N	N	N	2870	50	2	1.77	87944850	30889	18.70	2815	2870	2810	3665	1975	2820	2847.21	2.14	7528	2910	2865	2835	2790	2760	2850	2775	121	845	500	2080	5	1	24268402	697	-31.20	0.44	12	0.13	-92.00	6498.00	5790	20230821	-50.43	2650	20240416	8.30	3455	-16.93	20240123	2650	8.30	20240416	5790	-50.43	20230821	2650	8.30	20240416	6.11	N	081150	500	121 억	519755	N	N	N	N
15	20240429	110647	57	100.00	KOSDAQ		금속	N	N	N	N	N	2850	30	2	1.06	78423695	27566	16.69	2815	2865	2810	3665	1975	2820	2845.03	2.14	6018	2910	2865	2835	2790	2760	2850	2775	121	845	500	2080	5	1	24268402	692	-30.98	0.44	12	0.11	-92.00	6498.00	5790	20230821	-50.78	2650	20240416	7.55	3455	-17.51	20240123	2650	7.55	20240416	5790	-50.78	20230821	2650	7.55	20240416	6.11	N	081150	500	121 억	519755	N	N	N	N
16	20240429	100711	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	40	2	1.42	55108870	19402	11.75	2815	2860	2810	3665	1975	2820	2840.48	2.14	5077	2910	2865	2835	2790	2760	2850	2775	121	845	500	2080	5	1	24268402	694	-31.09	0.44	12	0.08	-92.00	6498.00	5790	20230821	-50.60	2650	20240416	7.92	3455	-17.22	20240123	2650	7.92	20240416	5790	-50.60	20230821	2650	7.92	20240416	6.11	N	081150	500	121 억	519755	N	N	N	N
17	20240429	090711	57	100.00	KOSDAQ		금속	N	N	N	N	N	2825	5	2	0.18	4862935	1727	1.05	2815	2830	2810	3665	1975	2820	2815.57	2.14	233	2910	2865	2835	2790	2760	2850	2775	121	845	500	2080	5	1	24268402	686	-30.71	0.43	12	0.01	-92.00	6498.00	5790	20230821	-51.21	2650	20240416	6.60	3455	-18.23	20240123	2650	6.60	20240416	5790	-51.21	20230821	2650	6.60	20240416	6.11	N	081150	500	121 억	519755	N	N	N	N
18	20240426	160707	57	100.00	KOSDAQ		금속	N	N	N	N	N	2820	-50	5	-1.74	466660310	165038	134.38	2860	2880	2805	3730	2010	2870	2827.58	2.15	-819	2956	2912	2886	2842	2816	2900	2830	121	860	500	2120	5	1	24268402	684	-30.65	0.43	12	0.68	-92.00	6498.00	5790	20230821	-51.30	2650	20240416	6.42	3455	-18.38	20240123	2650	6.42	20240416	5790	-51.30	20230821	2650	6.42	20240416	6.11	N	081150	500	121 억	520575	N	N	N	N
19	20240426	150709	57	100.00	KOSDAQ		금속	N	N	N	N	N	2830	-40	5	-1.39	432404675	152920	124.51	2860	2880	2805	3730	2010	2870	2827.63	2.15	3441	2956	2912	2886	2842	2816	2900	2830	121	860	500	2120	5	1	24268402	687	-30.76	0.44	12	0.63	-92.00	6498.00	5790	20230821	-51.12	2650	20240416	6.79	3455	-18.09	20240123	2650	6.79	20240416	5790	-51.12	20230821	2650	6.79	20240416	6.11	N	081150	500	121 억	520575	N	N	N	N
20	20240426	140706	57	100.00	KOSDAQ		금속	N	N	N	N	N	2830	-40	5	-1.39	408156690	144349	117.53	2860	2880	2805	3730	2010	2870	2827.54	2.15	5423	2956	2912	2886	2842	2816	2900	2830	121	860	500	2120	5	1	24268402	687	-30.76	0.44	12	0.59	-92.00	6498.00	5790	20230821	-51.12	2650	20240416	6.79	3455	-18.09	20240123	2650	6.79	20240416	5790	-51.12	20230821	2650	6.79	20240416	6.11	N	081150	500	121 억	520575	N	N	N	N
21	20240426	130707	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	-35	5	-1.22	364209985	128770	104.85	2860	2880	2805	3730	2010	2870	2828.34	2.15	-3544	2956	2912	2886	2842	2816	2900	2830	121	860	500	2120	5	1	24268402	688	-30.82	0.44	12	0.53	-92.00	6498.00	5790	20230821	-51.04	2650	20240416	6.98	3455	-17.95	20240123	2650	6.98	20240416	5790	-51.04	20230821	2650	6.98	20240416	6.11	N	081150	500	121 억	520575	N	N	N	N
22	20240426	120706	57	100.00	KOSDAQ		금속	N	N	N	N	N	2820	-50	5	-1.74	347197415	122753	99.95	2860	2880	2805	3730	2010	2870	2828.39	2.15	-1124	2956	2912	2886	2842	2816	2900	2830	121	860	500	2120	5	1	24268402	684	-30.65	0.43	12	0.51	-92.00	6498.00	5790	20230821	-51.30	2650	20240416	6.42	3455	-18.38	20240123	2650	6.42	20240416	5790	-51.30	20230821	2650	6.42	20240416	6.11	N	081150	500	121 억	520575	N	N	N	N
23	20240426	110706	57	100.00	KOSDAQ		금속	N	N	N	N	N	2840	-30	5	-1.05	266734370	94139	76.65	2860	2880	2805	3730	2010	2870	2833.37	2.15	-3079	2956	2912	2886	2842	2816	2900	2830	121	860	500	2120	5	1	24268402	689	-30.87	0.44	12	0.39	-92.00	6498.00	5790	20230821	-50.95	2650	20240416	7.17	3455	-17.80	20240123	2650	7.17	20240416	5790	-50.95	20230821	2650	7.17	20240416	6.11	N	081150	500	121 억	520575	N	N	N	N
24	20240426	100704	57	100.00	KOSDAQ		금속	N	N	N	N	N	2840	-30	5	-1.05	106213715	37279	30.35	2860	2880	2840	3730	2010	2870	2849.10	2.15	1070	2956	2912	2886	2842	2816	2900	2830	121	860	500	2120	5	1	24268402	689	-30.87	0.44	12	0.15	-92.00	6498.00	5790	20230821	-50.95	2650	20240416	7.17	3455	-17.80	20240123	2650	7.17	20240416	5790	-50.95	20230821	2650	7.17	20240416	6.11	N	081150	500	121 억	520575	N	N	N	N
25	20240426	090709	57	100.00	KOSDAQ		금속	N	N	N	N	N	2870	0	3	0.00	6354150	2216	1.80	2860	2880	2860	3730	2010	2870	2867.27	2.15	624	2956	2912	2886	2842	2816	2900	2830	121	860	500	2120	5	1	24268402	697	-31.20	0.44	12	0.01	-92.00	6498.00	5790	20230821	-50.43	2650	20240416	8.30	3455	-16.93	20240123	2650	8.30	20240416	5790	-50.43	20230821	2650	8.30	20240416	6.11	N	081150	500	121 억	520575	N	N	N	N
26	20240425	160701	57	100.00	KOSDAQ		금속	N	N	N	N	N	2870	-20	5	-0.69	353386415	122575	124.11	2895	2930	2860	3755	2025	2890	2883.13	2.13	3614	2940	2915	2890	2865	2840	2915	2865	121	865	500	2130	5	1	24268402	697	-31.20	0.44	12	0.51	-92.00	6498.00	5790	20230821	-50.43	2650	20240416	8.30	3455	-16.93	20240123	2650	8.30	20240416	5790	-50.43	20230821	2650	8.30	20240416	6.10	N	081150	500	121 억	516948	N	N	N	N
27	20240425	150706	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	-30	5	-1.04	326384310	113168	114.58	2895	2930	2860	3755	2025	2890	2884.07	2.13	4871	2940	2915	2890	2865	2840	2915	2865	121	865	500	2130	5	1	24268402	694	-31.09	0.44	12	0.47	-92.00	6498.00	5790	20230821	-50.60	2650	20240416	7.92	3455	-17.22	20240123	2650	7.92	20240416	5790	-50.60	20230821	2650	7.92	20240416	6.10	N	081150	500	121 억	516948	N	N	N	N
28	20240425	140703	57	100.00	KOSDAQ		금속	N	N	N	N	N	2885	-5	5	-0.17	245886820	85100	86.16	2895	2930	2865	3755	2025	2890	2889.39	2.13	4867	2940	2915	2890	2865	2840	2915	2865	121	865	500	2130	5	1	24268402	700	-31.36	0.44	12	0.35	-92.00	6498.00	5790	20230821	-50.17	2650	20240416	8.87	3455	-16.50	20240123	2650	8.87	20240416	5790	-50.17	20230821	2650	8.87	20240416	6.10	N	081150	500	121 억	516948	N	N	N	N
29	20240425	130705	57	100.00	KOSDAQ		금속	N	N	N	N	N	2890	0	3	0.00	200391590	69293	70.16	2895	2930	2865	3755	2025	2890	2891.95	2.13	5880	2940	2915	2890	2865	2840	2915	2865	121	865	500	2130	5	1	24268402	701	-31.41	0.44	12	0.29	-92.00	6498.00	5790	20230821	-50.09	2650	20240416	9.06	3455	-16.35	20240123	2650	9.06	20240416	5790	-50.09	20230821	2650	9.06	20240416	6.10	N	081150	500	121 억	516948	N	N	N	N
30	20240425	120702	57	100.00	KOSDAQ		금속	N	N	N	N	N	2900	10	2	0.35	174977815	60482	61.24	2895	2930	2865	3755	2025	2890	2893.06	2.13	3921	2940	2915	2890	2865	2840	2915	2865	121	865	500	2130	5	1	24268402	704	-31.52	0.45	12	0.25	-92.00	6498.00	5790	20230821	-49.91	2650	20240416	9.43	3455	-16.06	20240123	2650	9.43	20240416	5790	-49.91	20230821	2650	9.43	20240416	6.10	N	081150	500	121 억	516948	N	N	N	N
31	20240425	110704	57	100.00	KOSDAQ		금속	N	N	N	N	N	2900	10	2	0.35	167164050	57785	58.51	2895	2930	2865	3755	2025	2890	2892.86	2.13	4508	2940	2915	2890	2865	2840	2915	2865	121	865	500	2130	5	1	24268402	704	-31.52	0.45	12	0.24	-92.00	6498.00	5790	20230821	-49.91	2650	20240416	9.43	3455	-16.06	20240123	2650	9.43	20240416	5790	-49.91	20230821	2650	9.43	20240416	6.10	N	081150	500	121 억	516948	N	N	N	N
32	20240425	100703	57	100.00	KOSDAQ		금속	N	N	N	N	N	2890	0	3	0.00	113257605	39159	39.65	2895	2930	2865	3755	2025	2890	2892.25	2.13	7775	2940	2915	2890	2865	2840	2915	2865	121	865	500	2130	5	1	24268402	701	-31.41	0.44	12	0.16	-92.00	6498.00	5790	20230821	-50.09	2650	20240416	9.06	3455	-16.35	20240123	2650	9.06	20240416	5790	-50.09	20230821	2650	9.06	20240416	6.10	N	081150	500	121 억	516948	N	N	N	N
33	20240425	090706	57	100.00	KOSDAQ		금속	N	N	N	N	N	2890	0	3	0.00	42892850	14824	15.01	2895	2930	2885	3755	2025	2890	2893.47	2.13	4696	2940	2915	2890	2865	2840	2915	2865	121	865	500	2130	5	1	24268402	701	-31.41	0.44	12	0.06	-92.00	6498.00	5790	20230821	-50.09	2650	20240416	9.06	3455	-16.35	20240123	2650	9.06	20240416	5790	-50.09	20230821	2650	9.06	20240416	6.10	N	081150	500	121 억	516948	N	N	N	N
34	20240424	160651	57	100.00	KOSDAQ		금속	N	N	N	N	N	2890	-25	5	-0.86	281164665	97260	45.48	2890	2915	2865	3785	2045	2915	2890.81	2.11	3708	2995	2955	2905	2865	2815	2975	2885	121	870	500	2150	5	1	24268402	701	-31.41	0.44	12	0.40	-92.00	6498.00	5790	20230821	-50.09	2650	20240416	9.06	3455	-16.35	20240123	2650	9.06	20240416	5790	-50.09	20230821	2650	9.06	20240416	6.13	N	081150	500	121 억	513241	N	N	N	N
35	20240424	150700	57	100.00	KOSDAQ		금속	N	N	N	N	N	2900	-15	5	-0.51	257350220	89024	41.63	2890	2915	2865	3785	2045	2915	2890.74	2.11	2295	2995	2955	2905	2865	2815	2975	2885	121	870	500	2150	5	1	24268402	704	-31.52	0.45	12	0.37	-92.00	6498.00	5790	20230821	-49.91	2650	20240416	9.43	3455	-16.06	20240123	2650	9.43	20240416	5790	-49.91	20230821	2650	9.43	20240416	6.13	N	081150	500	121 억	513241	N	N	N	N
36	20240424	140700	57	100.00	KOSDAQ		금속	N	N	N	N	N	2890	-25	5	-0.86	231201995	80000	37.41	2890	2915	2865	3785	2045	2915	2889.96	2.11	2959	2995	2955	2905	2865	2815	2975	2885	121	870	500	2150	5	1	24268402	701	-31.41	0.44	12	0.33	-92.00	6498.00	5790	20230821	-50.09	2650	20240416	9.06	3455	-16.35	20240123	2650	9.06	20240416	5790	-50.09	20230821	2650	9.06	20240416	6.13	N	081150	500	121 억	513241	N	N	N	N
37	20240424	130705	57	100.00	KOSDAQ		금속	N	N	N	N	N	2895	-20	5	-0.69	214300735	74157	34.68	2890	2915	2865	3785	2045	2915	2889.76	2.11	3074	2995	2955	2905	2865	2815	2975	2885	121	870	500	2150	5	1	24268402	703	-31.47	0.45	12	0.31	-92.00	6498.00	5790	20230821	-50.00	2650	20240416	9.25	3455	-16.21	20240123	2650	9.25	20240416	5790	-50.00	20230821	2650	9.25	20240416	6.13	N	081150	500	121 억	513241	N	N	N	N
38	20240424	120701	57	100.00	KOSDAQ		금속	N	N	N	N	N	2890	-25	5	-0.86	174446870	60328	28.21	2890	2915	2865	3785	2045	2915	2891.56	2.11	3223	2995	2955	2905	2865	2815	2975	2885	121	870	500	2150	5	1	24268402	701	-31.41	0.44	12	0.25	-92.00	6498.00	5790	20230821	-50.09	2650	20240416	9.06	3455	-16.35	20240123	2650	9.06	20240416	5790	-50.09	20230821	2650	9.06	20240416	6.13	N	081150	500	121 억	513241	N	N	N	N
39	20240424	110700	57	100.00	KOSDAQ		금속	N	N	N	N	N	2900	-15	5	-0.51	147720890	51078	23.89	2890	2915	2865	3785	2045	2915	2891.97	2.11	4657	2995	2955	2905	2865	2815	2975	2885	121	870	500	2150	5	1	24268402	704	-31.52	0.45	12	0.21	-92.00	6498.00	5790	20230821	-49.91	2650	20240416	9.43	3455	-16.06	20240123	2650	9.43	20240416	5790	-49.91	20230821	2650	9.43	20240416	6.13	N	081150	500	121 억	513241	N	N	N	N
40	20240424	100659	57	100.00	KOSDAQ		금속	N	N	N	N	N	2895	-20	5	-0.69	112969995	39087	18.28	2890	2915	2865	3785	2045	2915	2890.09	2.11	7239	2995	2955	2905	2865	2815	2975	2885	121	870	500	2150	5	1	24268402	703	-31.47	0.45	12	0.16	-92.00	6498.00	5790	20230821	-50.00	2650	20240416	9.25	3455	-16.21	20240123	2650	9.25	20240416	5790	-50.00	20230821	2650	9.25	20240416	6.13	N	081150	500	121 억	513241	N	N	N	N
41	20240424	090701	57	100.00	KOSDAQ		금속	N	N	N	N	N	2885	-30	5	-1.03	64155470	22227	10.39	2890	2915	2865	3785	2045	2915	2886.12	2.11	4214	2995	2955	2905	2865	2815	2975	2885	121	870	500	2150	5	1	24268402	700	-31.36	0.44	12	0.09	-92.00	6498.00	5790	20230821	-50.17	2650	20240416	8.87	3455	-16.50	20240123	2650	8.87	20240416	5790	-50.17	20230821	2650	8.87	20240416	6.13	N	081150	500	121 억	513241	N	N	N	N
42	20240423	160637	57	100.00	KOSDAQ		금속	N	N	N	N	N	2915	30	2	1.04	597470500	206992	67.63	2895	2945	2855	3750	2020	2885	2886.35	2.17	-15047	2975	2930	2895	2850	2815	2912	2832	121	865	500	2130	5	1	24268402	707	-31.68	0.45	12	0.85	-92.00	6498.00	5790	20230821	-49.65	2650	20240416	10.00	3455	-15.63	20240123	2650	10.00	20240416	5790	-49.65	20230821	2650	10.00	20240416	5.40	N	081150	500	121 억	527810	N	N	N	N
43	20240423	150658	57	100.00	KOSDAQ		금속	N	N	N	N	N	2890	5	2	0.17	504751120	175094	57.21	2895	2945	2855	3750	2020	2885	2882.73	2.17	-11112	2975	2930	2895	2850	2815	2912	2832	121	865	500	2130	5	1	24268402	701	-31.41	0.44	12	0.72	-92.00	6498.00	5790	20230821	-50.09	2650	20240416	9.06	3455	-16.35	20240123	2650	9.06	20240416	5790	-50.09	20230821	2650	9.06	20240416	5.40	N	081150	500	121 억	527810	N	N	N	N
44	20240423	140657	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	-5	5	-0.17	438252615	152086	49.69	2895	2945	2855	3750	2020	2885	2881.58	2.17	-8925	2975	2930	2895	2850	2815	2912	2832	121	865	500	2130	5	1	24268402	699	-31.30	0.44	12	0.63	-92.00	6498.00	5790	20230821	-50.26	2650	20240416	8.68	3455	-16.64	20240123	2650	8.68	20240416	5790	-50.26	20230821	2650	8.68	20240416	5.40	N	081150	500	121 억	527810	N	N	N	N
45	20240423	130656	57	100.00	KOSDAQ		금속	N	N	N	N	N	2875	-10	5	-0.35	382358315	132595	43.32	2895	2945	2855	3750	2020	2885	2883.64	2.17	-7361	2975	2930	2895	2850	2815	2912	2832	121	865	500	2130	5	1	24268402	698	-31.25	0.44	12	0.55	-92.00	6498.00	5790	20230821	-50.35	2650	20240416	8.49	3455	-16.79	20240123	2650	8.49	20240416	5790	-50.35	20230821	2650	8.49	20240416	5.40	N	081150	500	121 억	527810	N	N	N	N
46	20240423	120656	57	100.00	KOSDAQ		금속	N	N	N	N	N	2875	-10	5	-0.35	360619550	125023	40.85	2895	2945	2855	3750	2020	2885	2884.42	2.17	-6189	2975	2930	2895	2850	2815	2912	2832	121	865	500	2130	5	1	24268402	698	-31.25	0.44	12	0.52	-92.00	6498.00	5790	20230821	-50.35	2650	20240416	8.49	3455	-16.79	20240123	2650	8.49	20240416	5790	-50.35	20230821	2650	8.49	20240416	5.40	N	081150	500	121 억	527810	N	N	N	N
47	20240423	110658	57	100.00	KOSDAQ		금속	N	N	N	N	N	2855	-30	5	-1.04	301136140	104289	34.07	2895	2945	2855	3750	2020	2885	2887.55	2.17	-9435	2975	2930	2895	2850	2815	2912	2832	121	865	500	2130	5	1	24268402	693	-31.03	0.44	12	0.43	-92.00	6498.00	5790	20230821	-50.69	2650	20240416	7.74	3455	-17.37	20240123	2650	7.74	20240416	5790	-50.69	20230821	2650	7.74	20240416	5.40	N	081150	500	121 억	527810	N	N	N	N
48	20240423	100657	57	100.00	KOSDAQ		금속	N	N	N	N	N	2900	15	2	0.52	181031660	62464	20.41	2895	2945	2875	3750	2020	2885	2898.44	2.17	-906	2975	2930	2895	2850	2815	2912	2832	121	865	500	2130	5	1	24268402	704	-31.52	0.45	12	0.26	-92.00	6498.00	5790	20230821	-49.91	2650	20240416	9.43	3455	-16.06	20240123	2650	9.43	20240416	5790	-49.91	20230821	2650	9.43	20240416	5.40	N	081150	500	121 억	527810	N	N	N	N
49	20240423	090657	57	100.00	KOSDAQ		금속	N	N	N	N	N	2910	25	2	0.87	62969465	21656	7.08	2895	2945	2895	3750	2020	2885	2909.08	2.17	371	2975	2930	2895	2850	2815	2912	2832	121	865	500	2130	5	1	24268402	706	-31.63	0.45	12	0.09	-92.00	6498.00	5790	20230821	-49.74	2650	20240416	9.81	3455	-15.77	20240123	2650	9.81	20240416	5790	-49.74	20230821	2650	9.81	20240416	5.40	N	081150	500	121 억	527810	N	N	N	N
50	20240422	160654	57	100.00	KOSDAQ		금속	N	N	N	N	N	2885	-90	5	-3.03	863103170	297371	6.79	2930	2940	2860	3865	2085	2975	2902.54	2.22	-14236	3275	3125	2965	2815	2655	3200	2890	121	890	500	2200	5	1	24268402	700	-31.36	0.44	12	1.23	-92.00	6498.00	5790	20230821	-50.17	2650	20240416	8.87	3455	-16.50	20240123	2650	8.87	20240416	5790	-50.17	20230821	2650	8.87	20240416	5.42	N	081150	500	121 억	539550	N	N	N	N
51	20240422	150654	57	100.00	KOSDAQ		금속	N	N	N	N	N	2890	-85	5	-2.86	791503305	272662	6.22	2930	2940	2860	3865	2085	2975	2902.85	2.22	-5457	3275	3125	2965	2815	2655	3200	2890	121	890	500	2200	5	1	24268402	701	-31.41	0.44	12	1.12	-92.00	6498.00	5790	20230821	-50.09	2650	20240416	9.06	3455	-16.35	20240123	2650	9.06	20240416	5790	-50.09	20230821	2650	9.06	20240416	5.42	N	081150	500	121 억	539550	N	N	N	N
52	20240422	140654	57	100.00	KOSDAQ		금속	N	N	N	N	N	2890	-85	5	-2.86	611503300	210087	4.80	2930	2940	2880	3865	2085	2975	2910.68	2.22	1406	3275	3125	2965	2815	2655	3200	2890	121	890	500	2200	5	1	24268402	701	-31.41	0.44	12	0.87	-92.00	6498.00	5790	20230821	-50.09	2650	20240416	9.06	3455	-16.35	20240123	2650	9.06	20240416	5790	-50.09	20230821	2650	9.06	20240416	5.42	N	081150	500	121 억	539550	N	N	N	N
53	20240422	130652	57	100.00	KOSDAQ		금속	N	N	N	N	N	2910	-65	5	-2.18	537475260	184541	4.21	2930	2940	2885	3865	2085	2975	2912.46	2.22	6929	3275	3125	2965	2815	2655	3200	2890	121	890	500	2200	5	1	24268402	706	-31.63	0.45	12	0.76	-92.00	6498.00	5790	20230821	-49.74	2650	20240416	9.81	3455	-15.77	20240123	2650	9.81	20240416	5790	-49.74	20230821	2650	9.81	20240416	5.42	N	081150	500	121 억	539550	N	N	N	N
54	20240422	120652	57	100.00	KOSDAQ		금속	N	N	N	N	N	2905	-70	5	-2.35	455132750	156098	3.56	2930	2940	2895	3865	2085	2975	2915.65	2.22	7947	3275	3125	2965	2815	2655	3200	2890	121	890	500	2200	5	1	24268402	705	-31.58	0.45	12	0.64	-92.00	6498.00	5790	20230821	-49.83	2650	20240416	9.62	3455	-15.92	20240123	2650	9.62	20240416	5790	-49.83	20230821	2650	9.62	20240416	5.42	N	081150	500	121 억	539550	N	N	N	N
55	20240422	110652	57	100.00	KOSDAQ		금속	N	N	N	N	N	2915	-60	5	-2.02	405173990	138927	3.17	2930	2940	2895	3865	2085	2975	2916.41	2.22	12857	3275	3125	2965	2815	2655	3200	2890	121	890	500	2200	5	1	24268402	707	-31.68	0.45	12	0.57	-92.00	6498.00	5790	20230821	-49.65	2650	20240416	10.00	3455	-15.63	20240123	2650	10.00	20240416	5790	-49.65	20230821	2650	10.00	20240416	5.42	N	081150	500	121 억	539550	N	N	N	N
56	20240422	100653	57	100.00	KOSDAQ		금속	N	N	N	N	N	2910	-65	5	-2.18	359888110	123388	2.82	2930	2940	2895	3865	2085	2975	2916.67	2.22	12843	3275	3125	2965	2815	2655	3200	2890	121	890	500	2200	5	1	24268402	706	-31.63	0.45	12	0.51	-92.00	6498.00	5790	20230821	-49.74	2650	20240416	9.81	3455	-15.77	20240123	2650	9.81	20240416	5790	-49.74	20230821	2650	9.81	20240416	5.42	N	081150	500	121 억	539550	N	N	N	N
57	20240422	090653	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	-45	5	-1.51	139349680	47813	1.09	2930	2935	2895	3865	2085	2975	2914.34	2.22	5382	3275	3125	2965	2815	2655	3200	2890	121	890	500	2200	5	1	24268402	711	-31.85	0.45	12	0.20	-92.00	6498.00	5790	20230821	-49.40	2650	20240416	10.57	3455	-15.20	20240123	2650	10.57	20240416	5790	-49.40	20230821	2650	10.57	20240416	5.42	N	081150	500	121 억	539550	N	N	N	N
58	20240419	160624	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	150	2	5.31	12986851320	4329180	1097.88	2805	3115	2805	3670	1980	2825	3000.03	2.52	-71686	3091	2957	2846	2712	2601	3025	2780	121	845	500	2090	5	1	24268402	722	-32.34	0.46	12	17.84	-92.00	6498.00	5790	20230821	-48.62	2650	20240416	12.26	3455	-13.89	20240123	2650	12.26	20240416	5790	-48.62	20230821	2650	12.26	20240416	5.47	N	081150	500	121 억	610563	N	N	N	N
59	20240419	150629	57	100.00	KOSDAQ		금속	N	N	N	N	N	2900	75	2	2.65	12307710000	4098871	1039.47	2805	3115	2805	3670	1980	2825	3002.71	2.52	-73141	3091	2957	2846	2712	2601	3025	2780	121	845	500	2090	5	1	24268402	704	-31.52	0.45	12	16.89	-92.00	6498.00	5790	20230821	-49.91	2650	20240416	9.43	3455	-16.06	20240123	2650	9.43	20240416	5790	-49.91	20230821	2650	9.43	20240416	5.47	N	081150	500	121 억	610563	N	N	N	N
60	20240419	140623	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	55	2	1.95	12172951380	4052086	1027.61	2805	3115	2805	3670	1980	2825	3004.12	2.52	-70170	3091	2957	2846	2712	2601	3025	2780	121	845	500	2090	5	1	24268402	699	-31.30	0.44	12	16.70	-92.00	6498.00	5790	20230821	-50.26	2650	20240416	8.68	3455	-16.64	20240123	2650	8.68	20240416	5790	-50.26	20230821	2650	8.68	20240416	5.47	N	081150	500	121 억	610563	N	N	N	N
61	20240419	130624	57	100.00	KOSDAQ		금속	N	N	N	N	N	2895	70	2	2.48	12030384305	4002644	1015.07	2805	3115	2805	3670	1980	2825	3005.61	2.52	-62613	3091	2957	2846	2712	2601	3025	2780	121	845	500	2090	5	1	24268402	703	-31.47	0.45	12	16.49	-92.00	6498.00	5790	20230821	-50.00	2650	20240416	9.25	3455	-16.21	20240123	2650	9.25	20240416	5790	-50.00	20230821	2650	9.25	20240416	5.47	N	081150	500	121 억	610563	N	N	N	N
62	20240419	120621	57	100.00	KOSDAQ		금속	N	N	N	N	N	2865	40	2	1.42	11727436125	3897474	988.40	2805	3115	2805	3670	1980	2825	3008.98	2.52	-53245	3091	2957	2846	2712	2601	3025	2780	121	845	500	2090	5	1	24268402	695	-31.14	0.44	12	16.06	-92.00	6498.00	5790	20230821	-50.52	2650	20240416	8.11	3455	-17.08	20240123	2650	8.11	20240416	5790	-50.52	20230821	2650	8.11	20240416	5.47	N	081150	500	121 억	610563	N	N	N	N
63	20240419	110628	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	10	2	0.35	11405309115	3784141	959.66	2805	3115	2805	3670	1980	2825	3013.98	2.52	-37099	3091	2957	2846	2712	2601	3025	2780	121	845	500	2090	5	1	24268402	688	-30.82	0.44	12	15.59	-92.00	6498.00	5790	20230821	-51.04	2650	20240416	6.98	3455	-17.95	20240123	2650	6.98	20240416	5790	-51.04	20230821	2650	6.98	20240416	5.47	N	081150	500	121 억	610563	N	N	N	N
64	20240419	100626	57	100.00	KOSDAQ		금속	N	N	N	N	N	2940	115	2	4.07	10086496795	3327441	843.84	2805	3115	2805	3670	1980	2825	3031.31	2.52	-122377	3091	2957	2846	2712	2601	3025	2780	121	845	500	2090	5	1	24268402	713	-31.96	0.45	12	13.71	-92.00	6498.00	5790	20230821	-49.22	2650	20240416	10.94	3455	-14.91	20240123	2650	10.94	20240416	5790	-49.22	20230821	2650	10.94	20240416	5.47	N	081150	500	121 억	610563	N	N	N	N
65	20240419	090621	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	-15	5	-0.53	20036190	7125	1.81	2805	2835	2805	3670	1980	2825	2812.10	2.52	-913	3091	2957	2846	2712	2601	3025	2780	121	845	500	2090	5	1	24268402	682	-30.54	0.43	12	0.03	-92.00	6498.00	5790	20230821	-51.47	2650	20240416	6.04	3455	-18.67	20240123	2650	6.04	20240416	5790	-51.47	20230821	2650	6.04	20240416	5.47	N	081150	500	121 억	610563	N	N	N	N
66	20240418	160622	57	100.00	KOSDAQ		금속	N	N	N	N	N	2825	110	2	4.05	1112671025	389833	600.39	2735	2980	2735	3525	1905	2715	2854.33	2.59	-17046	2761	2737	2706	2682	2651	2750	2695	121	810	500	2000	5	1	24268402	686	-30.71	0.43	12	1.61	-92.00	6498.00	5790	20230821	-51.21	2650	20240416	6.60	3455	-18.23	20240123	2650	6.60	20240416	5790	-51.21	20230821	2650	6.60	20240416	5.45	N	081150	500	121 억	627774	N	N	N	N
67	20240418	150620	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	85	2	3.13	1071041950	375016	577.57	2735	2980	2735	3525	1905	2715	2856.03	2.59	-19475	2761	2737	2706	2682	2651	2750	2695	121	810	500	2000	5	1	24268402	680	-30.43	0.43	12	1.55	-92.00	6498.00	5790	20230821	-51.64	2650	20240416	5.66	3455	-18.96	20240123	2650	5.66	20240416	5790	-51.64	20230821	2650	5.66	20240416	5.45	N	081150	500	121 억	627774	N	N	N	N
68	20240418	140626	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	95	2	3.50	1051561090	368047	566.84	2735	2980	2735	3525	1905	2715	2857.18	2.59	-20401	2761	2737	2706	2682	2651	2750	2695	121	810	500	2000	5	1	24268402	682	-30.54	0.43	12	1.52	-92.00	6498.00	5790	20230821	-51.47	2650	20240416	6.04	3455	-18.67	20240123	2650	6.04	20240416	5790	-51.47	20230821	2650	6.04	20240416	5.45	N	081150	500	121 억	627774	N	N	N	N
69	20240418	130621	57	100.00	KOSDAQ		금속	N	N	N	N	N	2805	90	2	3.31	1033153745	361480	556.72	2735	2980	2735	3525	1905	2715	2858.16	2.59	-23161	2761	2737	2706	2682	2651	2750	2695	121	810	500	2000	5	1	24268402	681	-30.49	0.43	12	1.49	-92.00	6498.00	5790	20230821	-51.55	2650	20240416	5.85	3455	-18.81	20240123	2650	5.85	20240416	5790	-51.55	20230821	2650	5.85	20240416	5.45	N	081150	500	121 억	627774	N	N	N	N
70	20240418	120619	57	100.00	KOSDAQ		금속	N	N	N	N	N	2815	100	2	3.68	984787715	344164	530.05	2735	2980	2735	3525	1905	2715	2861.43	2.59	-26931	2761	2737	2706	2682	2651	2750	2695	121	810	500	2000	5	1	24268402	683	-30.60	0.43	12	1.42	-92.00	6498.00	5790	20230821	-51.38	2650	20240416	6.23	3455	-18.52	20240123	2650	6.23	20240416	5790	-51.38	20230821	2650	6.23	20240416	5.45	N	081150	500	121 억	627774	N	N	N	N
71	20240418	110621	57	100.00	KOSDAQ		금속	N	N	N	N	N	2815	100	2	3.68	967937135	338153	520.80	2735	2980	2735	3525	1905	2715	2862.47	2.59	-28724	2761	2737	2706	2682	2651	2750	2695	121	810	500	2000	5	1	24268402	683	-30.60	0.43	12	1.39	-92.00	6498.00	5790	20230821	-51.38	2650	20240416	6.23	3455	-18.52	20240123	2650	6.23	20240416	5790	-51.38	20230821	2650	6.23	20240416	5.45	N	081150	500	121 억	627774	N	N	N	N
72	20240418	100622	57	100.00	KOSDAQ		금속	N	N	N	N	N	2840	125	2	4.60	858663375	299298	460.95	2735	2980	2735	3525	1905	2715	2868.98	2.59	-30606	2761	2737	2706	2682	2651	2750	2695	121	810	500	2000	5	1	24268402	689	-30.87	0.44	12	1.23	-92.00	6498.00	5790	20230821	-50.95	2650	20240416	7.17	3455	-17.80	20240123	2650	7.17	20240416	5790	-50.95	20230821	2650	7.17	20240416	5.45	N	081150	500	121 억	627774	N	N	N	N
73	20240418	090621	57	100.00	KOSDAQ		금속	N	N	N	N	N	2770	55	2	2.03	75654145	27161	41.83	2735	2840	2735	3525	1905	2715	2785.66	2.59	5442	2761	2737	2706	2682	2651	2750	2695	121	810	500	2000	5	1	24268402	672	-30.11	0.43	12	0.11	-92.00	6498.00	5790	20230821	-52.16	2650	20240416	4.53	3455	-19.83	20240123	2650	4.53	20240416	5790	-52.16	20230821	2650	4.53	20240416	5.45	N	081150	500	121 억	627774	N	N	N	N
74	20240417	160615	57	100.00	KOSDAQ		금속	N	N	N	N	N	2715	30	2	1.12	174575820	64560	68.76	2675	2730	2675	3490	1880	2685	2704.07	2.53	12587	2801	2742	2696	2637	2591	2720	2615	121	805	500	1980	5	1	24268402	659	-29.51	0.42	12	0.27	-92.00	6498.00	5790	20230821	-53.11	2650	20240416	2.45	3455	-21.42	20240123	2650	2.45	20240416	5790	-53.11	20230821	2650	2.45	20240416	5.48	N	081150	500	121 억	615183	N	N	N	N
75	20240417	150627	57	100.00	KOSDAQ		금속	N	N	N	N	N	2730	45	2	1.68	158338310	58584	62.39	2675	2730	2675	3490	1880	2685	2702.76	2.53	11122	2801	2742	2696	2637	2591	2720	2615	121	805	500	1980	5	1	24268402	663	-29.67	0.42	12	0.24	-92.00	6498.00	5790	20230821	-52.85	2650	20240416	3.02	3455	-20.98	20240123	2650	3.02	20240416	5790	-52.85	20230821	2650	3.02	20240416	5.48	N	081150	500	121 억	615183	N	N	N	N
76	20240417	140621	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	15	2	0.56	122133690	45257	48.20	2675	2720	2675	3490	1880	2685	2698.67	2.53	6762	2801	2742	2696	2637	2591	2720	2615	121	805	500	1980	5	1	24268402	655	-29.35	0.42	12	0.19	-92.00	6498.00	5790	20230821	-53.37	2650	20240416	1.89	3455	-21.85	20240123	2650	1.89	20240416	5790	-53.37	20230821	2650	1.89	20240416	5.48	N	081150	500	121 억	615183	N	N	N	N
77	20240417	130623	57	100.00	KOSDAQ		금속	N	N	N	N	N	2715	30	2	1.12	113212095	41957	44.69	2675	2720	2675	3490	1880	2685	2698.29	2.53	6369	2801	2742	2696	2637	2591	2720	2615	121	805	500	1980	5	1	24268402	659	-29.51	0.42	12	0.17	-92.00	6498.00	5790	20230821	-53.11	2650	20240416	2.45	3455	-21.42	20240123	2650	2.45	20240416	5790	-53.11	20230821	2650	2.45	20240416	5.48	N	081150	500	121 억	615183	N	N	N	N
78	20240417	120624	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	15	2	0.56	110170745	40834	43.49	2675	2720	2675	3490	1880	2685	2698.02	2.53	5739	2801	2742	2696	2637	2591	2720	2615	121	805	500	1980	5	1	24268402	655	-29.35	0.42	12	0.17	-92.00	6498.00	5790	20230821	-53.37	2650	20240416	1.89	3455	-21.85	20240123	2650	1.89	20240416	5790	-53.37	20230821	2650	1.89	20240416	5.48	N	081150	500	121 억	615183	N	N	N	N
79	20240417	110625	57	100.00	KOSDAQ		금속	N	N	N	N	N	2710	25	2	0.93	77662255	28823	30.70	2675	2720	2675	3490	1880	2685	2694.45	2.53	4661	2801	2742	2696	2637	2591	2720	2615	121	805	500	1980	5	1	24268402	658	-29.46	0.42	12	0.12	-92.00	6498.00	5790	20230821	-53.20	2650	20240416	2.26	3455	-21.56	20240123	2650	2.26	20240416	5790	-53.20	20230821	2650	2.26	20240416	5.48	N	081150	500	121 억	615183	N	N	N	N
80	20240417	100621	57	100.00	KOSDAQ		금속	N	N	N	N	N	2720	35	2	1.30	47924230	17811	18.97	2675	2720	2675	3490	1880	2685	2690.71	2.53	6112	2801	2742	2696	2637	2591	2720	2615	121	805	500	1980	5	1	24268402	660	-29.57	0.42	12	0.07	-92.00	6498.00	5790	20230821	-53.02	2650	20240416	2.64	3455	-21.27	20240123	2650	2.64	20240416	5790	-53.02	20230821	2650	2.64	20240416	5.48	N	081150	500	121 억	615183	N	N	N	N
81	20240417	090618	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	5	2	0.19	17329915	6468	6.89	2675	2700	2675	3490	1880	2685	2679.33	2.53	1476	2801	2742	2696	2637	2591	2720	2615	121	805	500	1980	5	1	24268402	653	-29.24	0.41	12	0.03	-92.00	6498.00	5790	20230821	-53.54	2650	20240416	1.51	3455	-22.14	20240123	2650	1.51	20240416	5790	-53.54	20230821	2650	1.51	20240416	5.48	N	081150	500	121 억	615183	N	N	N	N
82	20240416	160622	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2685	-60	5	-2.19	248543545	92759	116.59	2720	2755	2650	3565	1925	2745	2679.44	2.61	-17606	2835	2790	2745	2700	2655	2767	2677	121	820	500	2030	5	1	24268402	652	-29.18	0.41	12	0.38	-92.00	6498.00	5790	20230821	-53.63	2650	20240416	1.32	3455	-22.29	20240123	2650	1.32	20240416	5790	-53.63	20230821	2650	1.32	20240416	5.51	N	081150	500	121 억	632325	N	N	N	N
83	20240416	150619	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2685	-60	5	-2.19	233918945	87328	109.76	2720	2755	2650	3565	1925	2745	2678.62	2.61	-17043	2835	2790	2745	2700	2655	2767	2677	121	820	500	2030	5	1	24268402	652	-29.18	0.41	12	0.36	-92.00	6498.00	5790	20230821	-53.63	2650	20240416	1.32	3455	-22.29	20240123	2650	1.32	20240416	5790	-53.63	20230821	2650	1.32	20240416	5.51	N	081150	500	121 억	632325	N	N	N	N
84	20240416	140619	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2655	-90	5	-3.28	205996685	76864	96.61	2720	2755	2650	3565	1925	2745	2680.02	2.61	-17050	2835	2790	2745	2700	2655	2767	2677	121	820	500	2030	5	1	24268402	644	-28.86	0.41	12	0.32	-92.00	6498.00	5790	20230821	-54.15	2650	20240416	0.19	3455	-23.15	20240123	2650	0.19	20240416	5790	-54.15	20230821	2650	0.19	20240416	5.51	N	081150	500	121 억	632325	N	N	N	N
85	20240416	130620	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2680	-65	5	-2.37	159397415	59349	74.59	2720	2755	2650	3565	1925	2745	2685.76	2.61	-14738	2835	2790	2745	2700	2655	2767	2677	121	820	500	2030	5	1	24268402	650	-29.13	0.41	12	0.24	-92.00	6498.00	5790	20230821	-53.71	2650	20240416	1.13	3455	-22.43	20240123	2650	1.13	20240416	5790	-53.71	20230821	2650	1.13	20240416	5.51	N	081150	500	121 억	632325	N	N	N	N
86	20240416	120622	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2675	-70	5	-2.55	89572560	33185	41.71	2720	2755	2650	3565	1925	2745	2699.19	2.61	-13083	2835	2790	2745	2700	2655	2767	2677	121	820	500	2030	5	1	24268402	649	-29.08	0.41	12	0.14	-92.00	6498.00	5790	20230821	-53.80	2650	20240416	0.94	3455	-22.58	20240123	2650	0.94	20240416	5790	-53.80	20230821	2650	0.94	20240416	5.51	N	081150	500	121 억	632325	N	N	N	N
87	20240416	110619	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	-65	5	-2.37	61398150	22628	28.44	2720	2755	2680	3565	1925	2745	2713.37	2.61	-9267	2835	2790	2745	2700	2655	2767	2677	121	820	500	2030	5	1	24268402	650	-29.13	0.41	12	0.09	-92.00	6498.00	5790	20230821	-53.71	2655	20240411	0.94	3455	-22.43	20240123	2655	0.94	20240411	5790	-53.71	20230821	2655	0.94	20240411	5.51	N	081150	500	121 억	632325	N	N	N	N
88	20240416	100612	57	100.00	KOSDAQ		금속	N	N	N	N	N	2715	-30	5	-1.09	30154080	11067	13.91	2720	2755	2715	3565	1925	2745	2724.68	2.61	-3263	2835	2790	2745	2700	2655	2767	2677	121	820	500	2030	5	1	24268402	659	-29.51	0.42	12	0.05	-92.00	6498.00	5790	20230821	-53.11	2655	20240411	2.26	3455	-21.42	20240123	2655	2.26	20240411	5790	-53.11	20230821	2655	2.26	20240411	5.51	N	081150	500	121 억	632325	N	N	N	N
89	20240416	090613	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	10	2	0.36	5009590	1841	2.31	2720	2755	2720	3565	1925	2745	2721.12	2.61	647	2835	2790	2745	2700	2655	2767	2677	121	820	500	2030	5	1	24268402	669	-29.95	0.42	12	0.01	-92.00	6498.00	5790	20230821	-52.42	2655	20240411	3.77	3455	-20.26	20240123	2655	3.77	20240411	5790	-52.42	20230821	2655	3.77	20240411	5.51	N	081150	500	121 억	632325	N	N	N	N
90	20240415	160611	57	100.00	KOSDAQ		금속	N	N	N	N	N	2745	-10	5	-0.36	214766020	78567	134.30	2755	2790	2700	3580	1930	2755	2733.53	2.60	105	2788	2771	2748	2731	2708	2780	2740	121	825	500	2030	5	1	24268402	666	-29.84	0.42	12	0.32	-92.00	6498.00	5790	20230821	-52.59	2655	20240411	3.39	3455	-20.55	20240123	2655	3.39	20240411	5790	-52.59	20230821	2655	3.39	20240411	5.57	N	081150	500	121 억	631756	N	N	N	N
91	20240415	150615	57	100.00	KOSDAQ		금속	N	N	N	N	N	2745	-10	5	-0.36	206225460	75455	128.98	2755	2790	2700	3580	1930	2755	2733.08	2.60	368	2788	2771	2748	2731	2708	2780	2740	121	825	500	2030	5	1	24268402	666	-29.84	0.42	12	0.31	-92.00	6498.00	5790	20230821	-52.59	2655	20240411	3.39	3455	-20.55	20240123	2655	3.39	20240411	5790	-52.59	20230821	2655	3.39	20240411	5.57	N	081150	500	121 억	631756	N	N	N	N
92	20240415	140610	57	100.00	KOSDAQ		금속	N	N	N	N	N	2735	-20	5	-0.73	175895150	64344	109.99	2755	2790	2700	3580	1930	2755	2733.65	2.60	-3425	2788	2771	2748	2731	2708	2780	2740	121	825	500	2030	5	1	24268402	664	-29.73	0.42	12	0.27	-92.00	6498.00	5790	20230821	-52.76	2655	20240411	3.01	3455	-20.84	20240123	2655	3.01	20240411	5790	-52.76	20230821	2655	3.01	20240411	5.57	N	081150	500	121 억	631756	N	N	N	N
93	20240415	130604	57	100.00	KOSDAQ		금속	N	N	N	N	N	2735	-20	5	-0.73	156353235	57147	97.68	2755	2790	2700	3580	1930	2755	2735.97	2.60	-5063	2788	2771	2748	2731	2708	2780	2740	121	825	500	2030	5	1	24268402	664	-29.73	0.42	12	0.24	-92.00	6498.00	5790	20230821	-52.76	2655	20240411	3.01	3455	-20.84	20240123	2655	3.01	20240411	5790	-52.76	20230821	2655	3.01	20240411	5.57	N	081150	500	121 억	631756	N	N	N	N
94	20240415	120613	57	100.00	KOSDAQ		금속	N	N	N	N	N	2745	-10	5	-0.36	147574750	53923	92.17	2755	2790	2700	3580	1930	2755	2736.75	2.60	-5619	2788	2771	2748	2731	2708	2780	2740	121	825	500	2030	5	1	24268402	666	-29.84	0.42	12	0.22	-92.00	6498.00	5790	20230821	-52.59	2655	20240411	3.39	3455	-20.55	20240123	2655	3.39	20240411	5790	-52.59	20230821	2655	3.39	20240411	5.57	N	081150	500	121 억	631756	N	N	N	N
95	20240415	110613	57	100.00	KOSDAQ		금속	N	N	N	N	N	2770	15	2	0.54	123349660	45140	77.16	2755	2790	2700	3580	1930	2755	2732.58	2.60	27	2788	2771	2748	2731	2708	2780	2740	121	825	500	2030	5	1	24268402	672	-30.11	0.43	12	0.19	-92.00	6498.00	5790	20230821	-52.16	2655	20240411	4.33	3455	-19.83	20240123	2655	4.33	20240411	5790	-52.16	20230821	2655	4.33	20240411	5.57	N	081150	500	121 억	631756	N	N	N	N
96	20240415	100610	57	100.00	KOSDAQ		금속	N	N	N	N	N	2720	-35	5	-1.27	58632275	21609	36.94	2755	2755	2700	3580	1930	2755	2713.23	2.60	4914	2788	2771	2748	2731	2708	2780	2740	121	825	500	2030	5	1	24268402	660	-29.57	0.42	12	0.09	-92.00	6498.00	5790	20230821	-53.02	2655	20240411	2.45	3455	-21.27	20240123	2655	2.45	20240411	5790	-53.02	20230821	2655	2.45	20240411	5.57	N	081150	500	121 억	631756	N	N	N	N
97	20240415	090615	57	100.00	KOSDAQ		금속	N	N	N	N	N	2745	-10	5	-0.36	3729965	1355	2.32	2755	2755	2745	3580	1930	2755	2752.65	2.60	-195	2788	2771	2748	2731	2708	2780	2740	121	825	500	2030	5	1	24268402	666	-29.84	0.42	12	0.01	-92.00	6498.00	5790	20230821	-52.59	2655	20240411	3.39	3455	-20.55	20240123	2655	3.39	20240411	5790	-52.59	20230821	2655	3.39	20240411	5.57	N	081150	500	121 억	631756	N	N	N	N
98	20240412	160610	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	25	2	0.92	160067210	58251	72.06	2730	2765	2725	3545	1915	2730	2747.89	2.62	-4948	2800	2765	2710	2675	2620	2782	2692	121	815	500	2020	5	1	24268402	669	-29.95	0.42	12	0.24	-92.00	6498.00	5790	20230821	-52.42	2655	20240411	3.77	3455	-20.26	20240123	2655	3.77	20240411	5790	-52.42	20230821	2655	3.77	20240411	5.56	N	081150	500	121 억	636704	N	N	N	N
99	20240412	150611	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	20	2	0.73	151453930	55122	68.19	2730	2765	2725	3545	1915	2730	2747.61	2.62	-4968	2800	2765	2710	2675	2620	2782	2692	121	815	500	2020	5	1	24268402	667	-29.89	0.42	12	0.23	-92.00	6498.00	5790	20230821	-52.50	2655	20240411	3.58	3455	-20.41	20240123	2655	3.58	20240411	5790	-52.50	20230821	2655	3.58	20240411	5.56	N	081150	500	121 억	636704	N	N	N	N
100	20240412	140609	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	20	2	0.73	128636720	46825	57.93	2730	2765	2725	3545	1915	2730	2747.18	2.62	-5768	2800	2765	2710	2675	2620	2782	2692	121	815	500	2020	5	1	24268402	667	-29.89	0.42	12	0.19	-92.00	6498.00	5790	20230821	-52.50	2655	20240411	3.58	3455	-20.41	20240123	2655	3.58	20240411	5790	-52.50	20230821	2655	3.58	20240411	5.56	N	081150	500	121 억	636704	N	N	N	N
101	20240412	130605	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	20	2	0.73	86302395	31411	38.86	2730	2765	2725	3545	1915	2730	2747.52	2.62	-6184	2800	2765	2710	2675	2620	2782	2692	121	815	500	2020	5	1	24268402	667	-29.89	0.42	12	0.13	-92.00	6498.00	5790	20230821	-52.50	2655	20240411	3.58	3455	-20.41	20240123	2655	3.58	20240411	5790	-52.50	20230821	2655	3.58	20240411	5.56	N	081150	500	121 억	636704	N	N	N	N
102	20240412	120609	57	100.00	KOSDAQ		금속	N	N	N	N	N	2740	10	2	0.37	81876165	29803	36.87	2730	2765	2725	3545	1915	2730	2747.25	2.62	-6214	2800	2765	2710	2675	2620	2782	2692	121	815	500	2020	5	1	24268402	665	-29.78	0.42	12	0.12	-92.00	6498.00	5790	20230821	-52.68	2655	20240411	3.20	3455	-20.69	20240123	2655	3.20	20240411	5790	-52.68	20230821	2655	3.20	20240411	5.56	N	081150	500	121 억	636704	N	N	N	N
103	20240412	110605	57	100.00	KOSDAQ		금속	N	N	N	N	N	2745	15	2	0.55	63837035	23229	28.74	2730	2765	2725	3545	1915	2730	2748.16	2.62	-5397	2800	2765	2710	2675	2620	2782	2692	121	815	500	2020	5	1	24268402	666	-29.84	0.42	12	0.10	-92.00	6498.00	5790	20230821	-52.59	2655	20240411	3.39	3455	-20.55	20240123	2655	3.39	20240411	5790	-52.59	20230821	2655	3.39	20240411	5.56	N	081150	500	121 억	636704	N	N	N	N
104	20240412	100607	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	35	2	1.28	48552920	17683	21.87	2730	2765	2725	3545	1915	2730	2745.74	2.62	-4479	2800	2765	2710	2675	2620	2782	2692	121	815	500	2020	5	1	24268402	671	-30.05	0.43	12	0.07	-92.00	6498.00	5790	20230821	-52.25	2655	20240411	4.14	3455	-19.97	20240123	2655	4.14	20240411	5790	-52.25	20230821	2655	4.14	20240411	5.56	N	081150	500	121 억	636704	N	N	N	N
105	20240412	090606	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	25	2	0.92	5834395	2135	2.64	2730	2760	2730	3545	1915	2730	2732.74	2.62	-108	2800	2765	2710	2675	2620	2782	2692	121	815	500	2020	5	1	24268402	669	-29.95	0.42	12	0.01	-92.00	6498.00	5790	20230821	-52.42	2655	20240411	3.77	3455	-20.26	20240123	2655	3.77	20240411	5790	-52.42	20230821	2655	3.77	20240411	5.56	N	081150	500	121 억	636704	N	N	N	N
106	20240411	160602	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2730	10	2	0.37	216953860	80772	97.91	2695	2745	2655	3535	1905	2720	2685.97	2.52	25403	2806	2762	2731	2687	2656	2747	2672	121	815	500	2010	5	1	24268402	663	-29.67	0.42	12	0.33	-92.00	6498.00	5790	20230821	-52.85	2655	20240411	2.82	3455	-20.98	20240123	2655	2.82	20240411	5790	-52.85	20230821	2655	2.82	20240411	5.58	N	081150	500	121 억	611302	N	N	N	N
107	20240411	150609	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2740	20	2	0.74	208177915	77561	94.02	2695	2745	2655	3535	1905	2720	2684.05	2.52	25055	2806	2762	2731	2687	2656	2747	2672	121	815	500	2010	5	1	24268402	665	-29.78	0.42	12	0.32	-92.00	6498.00	5790	20230821	-52.68	2655	20240411	3.20	3455	-20.69	20240123	2655	3.20	20240411	5790	-52.68	20230821	2655	3.20	20240411	5.58	N	081150	500	121 억	611302	N	N	N	N
108	20240411	140605	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2740	20	2	0.74	197629000	73706	89.35	2695	2745	2655	3535	1905	2720	2681.31	2.52	24369	2806	2762	2731	2687	2656	2747	2672	121	815	500	2010	5	1	24268402	665	-29.78	0.42	12	0.30	-92.00	6498.00	5790	20230821	-52.68	2655	20240411	3.20	3455	-20.69	20240123	2655	3.20	20240411	5790	-52.68	20230821	2655	3.20	20240411	5.58	N	081150	500	121 억	611302	N	N	N	N
109	20240411	130558	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2680	-40	5	-1.47	151128635	56518	68.51	2695	2720	2655	3535	1905	2720	2673.99	2.52	10721	2806	2762	2731	2687	2656	2747	2672	121	815	500	2010	5	1	24268402	650	-29.13	0.41	12	0.23	-92.00	6498.00	5790	20230821	-53.71	2655	20240411	0.94	3455	-22.43	20240123	2655	0.94	20240411	5790	-53.71	20230821	2655	0.94	20240411	5.58	N	081150	500	121 억	611302	N	N	N	N
110	20240411	120607	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2690	-30	5	-1.10	140063495	52392	63.51	2695	2720	2655	3535	1905	2720	2673.38	2.52	9739	2806	2762	2731	2687	2656	2747	2672	121	815	500	2010	5	1	24268402	653	-29.24	0.41	12	0.22	-92.00	6498.00	5790	20230821	-53.54	2655	20240411	1.32	3455	-22.14	20240123	2655	1.32	20240411	5790	-53.54	20230821	2655	1.32	20240411	5.58	N	081150	500	121 억	611302	N	N	N	N
111	20240411	110601	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2680	-40	5	-1.47	113804505	42616	51.66	2695	2720	2655	3535	1905	2720	2670.46	2.52	8670	2806	2762	2731	2687	2656	2747	2672	121	815	500	2010	5	1	24268402	650	-29.13	0.41	12	0.18	-92.00	6498.00	5790	20230821	-53.71	2655	20240411	0.94	3455	-22.43	20240123	2655	0.94	20240411	5790	-53.71	20230821	2655	0.94	20240411	5.58	N	081150	500	121 억	611302	N	N	N	N
112	20240411	100608	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2675	-45	5	-1.65	84022390	31467	38.14	2695	2720	2655	3535	1905	2720	2670.17	2.52	3572	2806	2762	2731	2687	2656	2747	2672	121	815	500	2010	5	1	24268402	649	-29.08	0.41	12	0.13	-92.00	6498.00	5790	20230821	-53.80	2655	20240411	0.75	3455	-22.58	20240123	2655	0.75	20240411	5790	-53.80	20230821	2655	0.75	20240411	5.58	N	081150	500	121 억	611302	N	N	N	N
113	20240411	090604	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2715	-5	5	-0.18	4637355	1721	2.09	2695	2720	2680	3535	1905	2720	2694.57	2.52	-212	2806	2762	2731	2687	2656	2747	2672	121	815	500	2010	5	1	24268402	659	-29.51	0.42	12	0.01	-92.00	6498.00	5790	20230821	-53.11	2680	20240411	1.31	3455	-21.42	20240123	2680	1.31	20240411	5790	-53.11	20230821	2680	1.31	20240411	5.58	N	081150	500	121 억	611302	N	N	N	N
114	20240409	160555	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2720	-40	5	-1.45	224438935	82404	85.86	2750	2775	2700	3585	1935	2760	2723.64	2.50	3614	2890	2825	2775	2710	2660	2800	2685	121	825	500	2040	5	1	24268402	660	-29.57	0.42	12	0.34	-92.00	6498.00	5790	20230821	-53.02	2700	20240409	0.74	3455	-21.27	20240123	2700	0.74	20240409	5790	-53.02	20230821	2700	0.74	20240409	5.64	N	081150	500	121 억	607801	N	N	N	N
115	20240409	150558	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2705	-55	5	-1.99	207423520	76131	79.33	2750	2775	2700	3585	1935	2760	2724.56	2.50	3979	2890	2825	2775	2710	2660	2800	2685	121	825	500	2040	5	1	24268402	656	-29.40	0.42	12	0.31	-92.00	6498.00	5790	20230821	-53.28	2700	20240409	0.19	3455	-21.71	20240123	2700	0.19	20240409	5790	-53.28	20230821	2700	0.19	20240409	5.64	N	081150	500	121 억	607801	N	N	N	N
116	20240409	140603	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2705	-55	5	-1.99	191895180	70399	73.36	2750	2775	2700	3585	1935	2760	2725.82	2.50	6039	2890	2825	2775	2710	2660	2800	2685	121	825	500	2040	5	1	24268402	656	-29.40	0.42	12	0.29	-92.00	6498.00	5790	20230821	-53.28	2700	20240409	0.19	3455	-21.71	20240123	2700	0.19	20240409	5790	-53.28	20230821	2700	0.19	20240409	5.64	N	081150	500	121 억	607801	N	N	N	N
117	20240409	130556	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2725	-35	5	-1.27	178179395	65346	68.09	2750	2775	2700	3585	1935	2760	2726.71	2.50	5869	2890	2825	2775	2710	2660	2800	2685	121	825	500	2040	5	1	24268402	661	-29.62	0.42	12	0.27	-92.00	6498.00	5790	20230821	-52.94	2700	20240409	0.93	3455	-21.13	20240123	2700	0.93	20240409	5790	-52.94	20230821	2700	0.93	20240409	5.64	N	081150	500	121 억	607801	N	N	N	N
118	20240409	120559	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	-35	5	-1.27	114671305	41904	43.66	2750	2775	2705	3585	1935	2760	2736.52	2.50	3701	2890	2825	2775	2710	2660	2800	2685	121	825	500	2040	5	1	24268402	661	-29.62	0.42	12	0.17	-92.00	6498.00	5790	20230821	-52.94	2700	20240405	0.93	3455	-21.13	20240123	2700	0.93	20240405	5790	-52.94	20230821	2700	0.93	20240405	5.64	N	081150	500	121 억	607801	N	N	N	N
119	20240409	110558	57	100.00	KOSDAQ		금속	N	N	N	N	N	2705	-55	5	-1.99	94663095	34557	36.01	2750	2775	2705	3585	1935	2760	2739.33	2.50	3100	2890	2825	2775	2710	2660	2800	2685	121	825	500	2040	5	1	24268402	656	-29.40	0.42	12	0.14	-92.00	6498.00	5790	20230821	-53.28	2700	20240405	0.19	3455	-21.71	20240123	2700	0.19	20240405	5790	-53.28	20230821	2700	0.19	20240405	5.64	N	081150	500	121 억	607801	N	N	N	N
120	20240409	100554	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	-5	5	-0.18	39795780	14425	15.03	2750	2775	2750	3585	1935	2760	2758.81	2.50	1640	2890	2825	2775	2710	2660	2800	2685	121	825	500	2040	5	1	24268402	669	-29.95	0.42	12	0.06	-92.00	6498.00	5790	20230821	-52.42	2700	20240405	2.04	3455	-20.26	20240123	2700	2.04	20240405	5790	-52.42	20230821	2700	2.04	20240405	5.64	N	081150	500	121 억	607801	N	N	N	N
121	20240409	090604	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	0	3	0.00	7896285	2864	2.98	2750	2760	2750	3585	1935	2760	2757.08	2.50	149	2890	2825	2775	2710	2660	2800	2685	121	825	500	2040	5	1	24268402	670	-30.00	0.42	12	0.01	-92.00	6498.00	5790	20230821	-52.33	2700	20240405	2.22	3455	-20.12	20240123	2700	2.22	20240405	5790	-52.33	20230821	2700	2.22	20240405	5.64	N	081150	500	121 억	607801	N	N	N	N
122	20240408	160551	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	0	3	0.00	266365080	95870	99.91	2770	2840	2725	3585	1935	2760	2778.40	2.51	-360	2866	2812	2756	2702	2646	2785	2675	121	825	500	2040	5	1	24268402	670	-30.00	0.42	12	0.40	-92.00	6498.00	5790	20230821	-52.33	2700	20240405	2.22	3455	-20.12	20240123	2700	2.22	20240405	5790	-52.33	20230821	2700	2.22	20240405	5.66	N	081150	500	121 억	609036	N	N	N	N
123	20240408	150557	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	5	2	0.18	218651630	78613	81.93	2770	2840	2725	3585	1935	2760	2781.37	2.51	-4403	2866	2812	2756	2702	2646	2785	2675	121	825	500	2040	5	1	24268402	671	-30.05	0.43	12	0.32	-92.00	6498.00	5790	20230821	-52.25	2700	20240405	2.41	3455	-19.97	20240123	2700	2.41	20240405	5790	-52.25	20230821	2700	2.41	20240405	5.66	N	081150	500	121 억	609036	N	N	N	N
124	20240408	140558	57	100.00	KOSDAQ		금속	N	N	N	N	N	2785	25	2	0.91	181450125	65174	67.92	2770	2840	2725	3585	1935	2760	2784.09	2.51	-3553	2866	2812	2756	2702	2646	2785	2675	121	825	500	2040	5	1	24268402	676	-30.27	0.43	12	0.27	-92.00	6498.00	5790	20230821	-51.90	2700	20240405	3.15	3455	-19.39	20240123	2700	3.15	20240405	5790	-51.90	20230821	2700	3.15	20240405	5.66	N	081150	500	121 억	609036	N	N	N	N
125	20240408	130555	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	5	2	0.18	125614385	45288	47.20	2770	2825	2725	3585	1935	2760	2773.68	2.51	-6596	2866	2812	2756	2702	2646	2785	2675	121	825	500	2040	5	1	24268402	671	-30.05	0.43	12	0.19	-92.00	6498.00	5790	20230821	-52.25	2700	20240405	2.41	3455	-19.97	20240123	2700	2.41	20240405	5790	-52.25	20230821	2700	2.41	20240405	5.66	N	081150	500	121 억	609036	N	N	N	N
126	20240408	120557	57	100.00	KOSDAQ		금속	N	N	N	N	N	2790	30	2	1.09	114198745	41174	42.91	2770	2825	2725	3585	1935	2760	2773.56	2.51	-4110	2866	2812	2756	2702	2646	2785	2675	121	825	500	2040	5	1	24268402	677	-30.33	0.43	12	0.17	-92.00	6498.00	5790	20230821	-51.81	2700	20240405	3.33	3455	-19.25	20240123	2700	3.33	20240405	5790	-51.81	20230821	2700	3.33	20240405	5.66	N	081150	500	121 억	609036	N	N	N	N
127	20240408	110559	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	0	3	0.00	104926395	37841	39.44	2770	2825	2725	3585	1935	2760	2772.82	2.51	-1098	2866	2812	2756	2702	2646	2785	2675	121	825	500	2040	5	1	24268402	670	-30.00	0.42	12	0.16	-92.00	6498.00	5790	20230821	-52.33	2700	20240405	2.22	3455	-20.12	20240123	2700	2.22	20240405	5790	-52.33	20230821	2700	2.22	20240405	5.66	N	081150	500	121 억	609036	N	N	N	N
128	20240408	100551	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	-10	5	-0.36	60235290	21711	22.63	2770	2820	2750	3585	1935	2760	2774.41	2.51	-1424	2866	2812	2756	2702	2646	2785	2675	121	825	500	2040	5	1	24268402	667	-29.89	0.42	12	0.09	-92.00	6498.00	5790	20230821	-52.50	2700	20240405	1.85	3455	-20.41	20240123	2700	1.85	20240405	5790	-52.50	20230821	2700	1.85	20240405	5.66	N	081150	500	121 억	609036	N	N	N	N
129	20240408	090557	57	100.00	KOSDAQ		금속	N	N	N	N	N	2790	30	2	1.09	13880895	4952	5.16	2770	2820	2770	3585	1935	2760	2803.10	2.51	-344	2866	2812	2756	2702	2646	2785	2675	121	825	500	2040	5	1	24268402	677	-30.33	0.43	12	0.02	-92.00	6498.00	5790	20230821	-51.81	2700	20240405	3.33	3455	-19.25	20240123	2700	3.33	20240405	5790	-51.81	20230821	2700	3.33	20240405	5.66	N	081150	500	121 억	609036	N	N	N	N
130	20240405	160558	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2760	-55	5	-1.95	265305520	95768	85.99	2785	2810	2700	3655	1975	2815	2770.56	2.38	5015	2851	2832	2806	2787	2761	2842	2797	121	840	500	2080	5	1	24268402	670	-30.00	0.42	12	0.39	-92.00	6498.00	5790	20230821	-52.33	2700	20240405	2.22	3455	-20.12	20240123	2700	2.22	20240405	5790	-52.33	20230821	2700	2.22	20240405	5.68	N	081150	500	121 억	578440	N	N	N	N
131	20240405	150554	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2780	-35	5	-1.24	231681145	83589	75.06	2785	2810	2700	3655	1975	2815	2771.67	2.38	5351	2851	2832	2806	2787	2761	2842	2797	121	840	500	2080	5	1	24268402	675	-30.22	0.43	12	0.34	-92.00	6498.00	5790	20230821	-51.99	2700	20240405	2.96	3455	-19.54	20240123	2700	2.96	20240405	5790	-51.99	20230821	2700	2.96	20240405	5.68	N	081150	500	121 억	578440	N	N	N	N
132	20240405	140553	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2785	-30	5	-1.07	208872510	75358	67.67	2785	2810	2700	3655	1975	2815	2771.74	2.38	3880	2851	2832	2806	2787	2761	2842	2797	121	840	500	2080	5	1	24268402	676	-30.27	0.43	12	0.31	-92.00	6498.00	5790	20230821	-51.90	2700	20240405	3.15	3455	-19.39	20240123	2700	3.15	20240405	5790	-51.90	20230821	2700	3.15	20240405	5.68	N	081150	500	121 억	578440	N	N	N	N
133	20240405	130553	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2785	-30	5	-1.07	196628525	70960	63.72	2785	2810	2700	3655	1975	2815	2770.98	2.38	3480	2851	2832	2806	2787	2761	2842	2797	121	840	500	2080	5	1	24268402	676	-30.27	0.43	12	0.29	-92.00	6498.00	5790	20230821	-51.90	2700	20240405	3.15	3455	-19.39	20240123	2700	3.15	20240405	5790	-51.90	20230821	2700	3.15	20240405	5.68	N	081150	500	121 억	578440	N	N	N	N
134	20240405	120553	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2790	-25	5	-0.89	192859280	69602	62.50	2785	2810	2700	3655	1975	2815	2770.89	2.38	3460	2851	2832	2806	2787	2761	2842	2797	121	840	500	2080	5	1	24268402	677	-30.33	0.43	12	0.29	-92.00	6498.00	5790	20230821	-51.81	2700	20240405	3.33	3455	-19.25	20240123	2700	3.33	20240405	5790	-51.81	20230821	2700	3.33	20240405	5.68	N	081150	500	121 억	578440	N	N	N	N
135	20240405	110557	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2790	-25	5	-0.89	93126560	33417	30.01	2785	2810	2765	3655	1975	2815	2786.80	2.38	2223	2851	2832	2806	2787	2761	2842	2797	121	840	500	2080	5	1	24268402	677	-30.33	0.43	12	0.14	-92.00	6498.00	5790	20230821	-51.81	2765	20240405	0.90	3455	-19.25	20240123	2765	0.90	20240405	5790	-51.81	20230821	2765	0.90	20240405	5.68	N	081150	500	121 억	578440	N	N	N	N
136	20240405	100510	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2805	-10	5	-0.36	61769035	22182	19.92	2785	2810	2765	3655	1975	2815	2784.65	2.38	3642	2851	2832	2806	2787	2761	2842	2797	121	840	500	2080	5	1	24268402	681	-30.49	0.43	12	0.09	-92.00	6498.00	5790	20230821	-51.55	2765	20240405	1.45	3455	-18.81	20240123	2765	1.45	20240405	5790	-51.55	20230821	2765	1.45	20240405	5.68	N	081150	500	121 억	578440	N	N	N	N
137	20240405	090547	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	-5	5	-0.18	4815560	1728	1.55	2785	2810	2785	3655	1975	2815	2786.78	2.38	617	2851	2832	2806	2787	2761	2842	2797	121	840	500	2080	5	1	24268402	682	-30.54	0.43	12	0.01	-92.00	6498.00	5790	20230821	-51.47	2780	20240404	1.08	3455	-18.67	20240123	2780	1.08	20240404	5790	-51.47	20230821	2780	1.08	20240404	5.68	N	081150	500	121 억	578440	N	N	N	N
138	20240404	160547	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2815	-10	5	-0.35	308735175	110155	57.77	2810	2825	2780	3670	1980	2825	2802.70	2.44	-12547	2925	2875	2845	2795	2765	2860	2780	121	845	500	2090	5	1	24268402	683	-30.60	0.43	12	0.45	-92.00	6498.00	5790	20230821	-51.38	2780	20240404	1.26	3455	-18.52	20240123	2780	1.26	20240404	5790	-51.38	20230821	2780	1.26	20240404	5.69	N	081150	500	121 억	591098	N	N	N	N
139	20240404	150545	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2800	-25	5	-0.88	285834415	102007	53.49	2810	2825	2780	3670	1980	2825	2802.11	2.44	-12619	2925	2875	2845	2795	2765	2860	2780	121	845	500	2090	5	1	24268402	680	-30.43	0.43	12	0.42	-92.00	6498.00	5790	20230821	-51.64	2780	20240404	0.72	3455	-18.96	20240123	2780	0.72	20240404	5790	-51.64	20230821	2780	0.72	20240404	5.69	N	081150	500	121 억	591098	N	N	N	N
140	20240404	140546	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2805	-20	5	-0.71	243964545	87016	45.63	2810	2825	2790	3670	1980	2825	2803.67	2.44	-12503	2925	2875	2845	2795	2765	2860	2780	121	845	500	2090	5	1	24268402	681	-30.49	0.43	12	0.36	-92.00	6498.00	5790	20230821	-51.55	2790	20240404	0.54	3455	-18.81	20240123	2790	0.54	20240404	5790	-51.55	20230821	2790	0.54	20240404	5.69	N	081150	500	121 억	591098	N	N	N	N
141	20240404	130540	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2800	-25	5	-0.88	194916480	69459	36.43	2810	2825	2795	3670	1980	2825	2806.21	2.44	-5633	2925	2875	2845	2795	2765	2860	2780	121	845	500	2090	5	1	24268402	680	-30.43	0.43	12	0.29	-92.00	6498.00	5790	20230821	-51.64	2795	20240404	0.18	3455	-18.96	20240123	2795	0.18	20240404	5790	-51.64	20230821	2795	0.18	20240404	5.69	N	081150	500	121 억	591098	N	N	N	N
142	20240404	120544	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2815	-10	5	-0.35	159942365	56979	29.88	2810	2825	2795	3670	1980	2825	2807.04	2.44	-1186	2925	2875	2845	2795	2765	2860	2780	121	845	500	2090	5	1	24268402	683	-30.60	0.43	12	0.23	-92.00	6498.00	5790	20230821	-51.38	2795	20240404	0.72	3455	-18.52	20240123	2795	0.72	20240404	5790	-51.38	20230821	2795	0.72	20240404	5.69	N	081150	500	121 억	591098	N	N	N	N
143	20240404	110546	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2810	-15	5	-0.53	113148130	40286	21.13	2810	2825	2800	3670	1980	2825	2808.62	2.44	392	2925	2875	2845	2795	2765	2860	2780	121	845	500	2090	5	1	24268402	682	-30.54	0.43	12	0.17	-92.00	6498.00	5790	20230821	-51.47	2800	20240404	0.36	3455	-18.67	20240123	2800	0.36	20240404	5790	-51.47	20230821	2800	0.36	20240404	5.69	N	081150	500	121 억	591098	N	N	N	N
144	20240404	100545	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2805	-20	5	-0.71	76614000	27268	14.30	2810	2825	2800	3670	1980	2825	2809.67	2.44	1942	2925	2875	2845	2795	2765	2860	2780	121	845	500	2090	5	1	24268402	681	-30.49	0.43	12	0.11	-92.00	6498.00	5790	20230821	-51.55	2800	20240404	0.18	3455	-18.81	20240123	2800	0.18	20240404	5790	-51.55	20230821	2800	0.18	20240404	5.69	N	081150	500	121 억	591098	N	N	N	N
145	20240404	090545	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2825	0	3	0.00	18088355	6454	3.38	2810	2825	2800	3670	1980	2825	2802.66	2.44	1001	2925	2875	2845	2795	2765	2860	2780	121	845	500	2090	5	1	24268402	686	-30.71	0.43	12	0.03	-92.00	6498.00	5790	20230821	-51.21	2800	20240404	0.89	3455	-18.23	20240123	2800	0.89	20240404	5790	-51.21	20230821	2800	0.89	20240404	5.69	N	081150	500	121 억	591098	N	N	N	N
146	20240403	160545	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2825	-80	5	-2.75	533481905	188205	118.12	2895	2895	2815	3775	2035	2905	2834.58	2.58	-35844	3021	2962	2926	2867	2831	2945	2850	121	870	500	2140	5	1	24268402	686	-30.71	0.43	12	0.78	-92.00	6498.00	5790	20230821	-51.21	2815	20240403	0.36	3455	-18.23	20240123	2815	0.36	20240403	5790	-51.21	20230821	2815	0.36	20240403	5.68	N	081150	500	121 억	626945	N	N	N	N
147	20240403	150543	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2820	-85	5	-2.93	505848885	178414	111.97	2895	2895	2815	3775	2035	2905	2835.25	2.58	-32988	3021	2962	2926	2867	2831	2945	2850	121	870	500	2140	5	1	24268402	684	-30.65	0.43	12	0.74	-92.00	6498.00	5790	20230821	-51.30	2815	20240403	0.18	3455	-18.38	20240123	2815	0.18	20240403	5790	-51.30	20230821	2815	0.18	20240403	5.68	N	081150	500	121 억	626945	N	N	N	N
148	20240403	140540	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2840	-65	5	-2.24	435418925	153438	96.30	2895	2895	2820	3775	2035	2905	2837.75	2.58	-23561	3021	2962	2926	2867	2831	2945	2850	121	870	500	2140	5	1	24268402	689	-30.87	0.44	12	0.63	-92.00	6498.00	5790	20230821	-50.95	2820	20240403	0.71	3455	-17.80	20240123	2820	0.71	20240403	5790	-50.95	20230821	2820	0.71	20240403	5.68	N	081150	500	121 억	626945	N	N	N	N
149	20240403	130540	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2840	-65	5	-2.24	404762485	142609	89.50	2895	2895	2820	3775	2035	2905	2838.27	2.58	-21446	3021	2962	2926	2867	2831	2945	2850	121	870	500	2140	5	1	24268402	689	-30.87	0.44	12	0.59	-92.00	6498.00	5790	20230821	-50.95	2820	20240403	0.71	3455	-17.80	20240123	2820	0.71	20240403	5790	-50.95	20230821	2820	0.71	20240403	5.68	N	081150	500	121 억	626945	N	N	N	N
150	20240403	120540	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2830	-75	5	-2.58	346058905	121855	76.48	2895	2895	2820	3775	2035	2905	2839.92	2.58	-15060	3021	2962	2926	2867	2831	2945	2850	121	870	500	2140	5	1	24268402	687	-30.76	0.44	12	0.50	-92.00	6498.00	5790	20230821	-51.12	2820	20240403	0.35	3455	-18.09	20240123	2820	0.35	20240403	5790	-51.12	20230821	2820	0.35	20240403	5.68	N	081150	500	121 억	626945	N	N	N	N
151	20240403	110540	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2835	-70	5	-2.41	311114255	109510	68.73	2895	2895	2820	3775	2035	2905	2840.97	2.58	-13421	3021	2962	2926	2867	2831	2945	2850	121	870	500	2140	5	1	24268402	688	-30.82	0.44	12	0.45	-92.00	6498.00	5790	20230821	-51.04	2820	20240403	0.53	3455	-17.95	20240123	2820	0.53	20240403	5790	-51.04	20230821	2820	0.53	20240403	5.68	N	081150	500	121 억	626945	N	N	N	N
152	20240403	100541	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2825	-80	5	-2.75	196292300	68949	43.27	2895	2895	2825	3775	2035	2905	2846.92	2.58	-10337	3021	2962	2926	2867	2831	2945	2850	121	870	500	2140	5	1	24268402	686	-30.71	0.43	12	0.28	-92.00	6498.00	5790	20230821	-51.21	2825	20240403	0.00	3455	-18.23	20240123	2825	0.00	20240403	5790	-51.21	20230821	2825	0.00	20240403	5.68	N	081150	500	121 억	626945	N	N	N	N
153	20240403	090541	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2875	-30	5	-1.03	24320105	8442	5.30	2895	2895	2870	3775	2035	2905	2880.85	2.58	-1100	3021	2962	2926	2867	2831	2945	2850	121	870	500	2140	5	1	24268402	698	-31.25	0.44	12	0.03	-92.00	6498.00	5790	20230821	-50.35	2870	20240403	0.17	3455	-16.79	20240123	2870	0.17	20240403	5790	-50.35	20230821	2870	0.17	20240403	5.68	N	081150	500	121 억	626945	N	N	N	N
154	20240402	160531	57	100.00	KOSDAQ		금속	N	N	N	N	N	2905	-25	5	-0.85	462568760	157945	121.61	2910	2985	2890	3805	2055	2930	2928.67	2.69	-25305	2960	2945	2915	2900	2870	2952	2907	121	875	500	2160	5	1	24268402	705	-31.58	0.45	12	0.65	-92.00	6498.00	5790	20230821	-49.83	2885	20240401	0.69	3455	-15.92	20240123	2885	0.69	20240401	5790	-49.83	20230821	2885	0.69	20240401	5.87	N	081150	500	121 억	652250	N	N	N	N
155	20240402	150538	57	100.00	KOSDAQ		금속	N	N	N	N	N	2905	-25	5	-0.85	446454695	152380	117.33	2910	2985	2890	3805	2055	2930	2929.88	2.69	-22867	2960	2945	2915	2900	2870	2952	2907	121	875	500	2160	5	1	24268402	705	-31.58	0.45	12	0.63	-92.00	6498.00	5790	20230821	-49.83	2885	20240401	0.69	3455	-15.92	20240123	2885	0.69	20240401	5790	-49.83	20230821	2885	0.69	20240401	5.87	N	081150	500	121 억	652250	N	N	N	N
156	20240402	140540	57	100.00	KOSDAQ		금속	N	N	N	N	N	2905	-25	5	-0.85	388090865	132246	101.82	2910	2985	2895	3805	2055	2930	2934.61	2.69	-17040	2960	2945	2915	2900	2870	2952	2907	121	875	500	2160	5	1	24268402	705	-31.58	0.45	12	0.54	-92.00	6498.00	5790	20230821	-49.83	2885	20240401	0.69	3455	-15.92	20240123	2885	0.69	20240401	5790	-49.83	20230821	2885	0.69	20240401	5.87	N	081150	500	121 억	652250	N	N	N	N
157	20240402	130532	57	100.00	KOSDAQ		금속	N	N	N	N	N	2925	-5	5	-0.17	280698520	95279	73.36	2910	2985	2910	3805	2055	2930	2946.07	2.69	-5423	2960	2945	2915	2900	2870	2952	2907	121	875	500	2160	5	1	24268402	710	-31.79	0.45	12	0.39	-92.00	6498.00	5790	20230821	-49.48	2885	20240401	1.39	3455	-15.34	20240123	2885	1.39	20240401	5790	-49.48	20230821	2885	1.39	20240401	5.87	N	081150	500	121 억	652250	N	N	N	N
158	20240402	120532	57	100.00	KOSDAQ		금속	N	N	N	N	N	2920	-10	5	-0.34	252246655	85544	65.87	2910	2985	2910	3805	2055	2930	2948.74	2.69	-3256	2960	2945	2915	2900	2870	2952	2907	121	875	500	2160	5	1	24268402	709	-31.74	0.45	12	0.35	-92.00	6498.00	5790	20230821	-49.57	2885	20240401	1.21	3455	-15.48	20240123	2885	1.21	20240401	5790	-49.57	20230821	2885	1.21	20240401	5.87	N	081150	500	121 억	652250	N	N	N	N
159	20240402	110533	57	100.00	KOSDAQ		금속	N	N	N	N	N	2935	5	2	0.17	221426695	75001	57.75	2910	2985	2910	3805	2055	2930	2952.32	2.69	-4220	2960	2945	2915	2900	2870	2952	2907	121	875	500	2160	5	1	24268402	712	-31.90	0.45	12	0.31	-92.00	6498.00	5790	20230821	-49.31	2885	20240401	1.73	3455	-15.05	20240123	2885	1.73	20240401	5790	-49.31	20230821	2885	1.73	20240401	5.87	N	081150	500	121 억	652250	N	N	N	N
160	20240402	100534	57	100.00	KOSDAQ		금속	N	N	N	N	N	2950	20	2	0.68	179348435	60643	46.69	2910	2985	2910	3805	2055	2930	2957.45	2.69	-3516	2960	2945	2915	2900	2870	2952	2907	121	875	500	2160	5	1	24268402	716	-32.07	0.45	12	0.25	-92.00	6498.00	5790	20230821	-49.05	2885	20240401	2.25	3455	-14.62	20240123	2885	2.25	20240401	5790	-49.05	20230821	2885	2.25	20240401	5.87	N	081150	500	121 억	652250	N	N	N	N
161	20240402	090534	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	15	2	0.51	18100060	6171	4.75	2910	2945	2910	3805	2055	2930	2933.09	2.69	366	2960	2945	2915	2900	2870	2952	2907	121	875	500	2160	5	1	24268402	715	-32.01	0.45	12	0.03	-92.00	6498.00	5790	20230821	-49.14	2885	20240401	2.08	3455	-14.76	20240123	2885	2.08	20240401	5790	-49.14	20230821	2885	2.08	20240401	5.87	N	081150	500	121 억	652250	N	N	N	N
162	20240401	160531	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2930	20	2	0.69	376884830	129524	98.63	2900	2930	2885	3780	2040	2910	2909.72	2.65	9199	2973	2941	2923	2891	2873	2932	2882	121	870	500	2150	5	1	24268402	711	-31.85	0.45	12	0.53	-92.00	6498.00	5790	20230821	-49.40	2885	20240401	1.56	3455	-15.20	20240123	2885	1.56	20240401	5790	-49.40	20230821	2885	1.56	20240401	5.87	N	081150	500	121 억	643051	N	N	N	N
163	20240401	150533	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2925	15	2	0.52	366549830	125996	95.95	2900	2930	2885	3780	2040	2910	2909.22	2.65	8292	2973	2941	2923	2891	2873	2932	2882	121	870	500	2150	5	1	24268402	710	-31.79	0.45	12	0.52	-92.00	6498.00	5790	20230821	-49.48	2885	20240401	1.39	3455	-15.34	20240123	2885	1.39	20240401	5790	-49.48	20230821	2885	1.39	20240401	5.87	N	081150	500	121 억	643051	N	N	N	N
164	20240401	140529	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2930	20	2	0.69	352402690	121159	92.26	2900	2930	2885	3780	2040	2910	2908.60	2.65	5848	2973	2941	2923	2891	2873	2932	2882	121	870	500	2150	5	1	24268402	711	-31.85	0.45	12	0.50	-92.00	6498.00	5790	20230821	-49.40	2885	20240401	1.56	3455	-15.20	20240123	2885	1.56	20240401	5790	-49.40	20230821	2885	1.56	20240401	5.87	N	081150	500	121 억	643051	N	N	N	N
165	20240401	130527	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2925	15	2	0.52	337639655	116107	88.41	2900	2930	2885	3780	2040	2910	2908.00	2.65	5500	2973	2941	2923	2891	2873	2932	2882	121	870	500	2150	5	1	24268402	710	-31.79	0.45	12	0.48	-92.00	6498.00	5790	20230821	-49.48	2885	20240401	1.39	3455	-15.34	20240123	2885	1.39	20240401	5790	-49.48	20230821	2885	1.39	20240401	5.87	N	081150	500	121 억	643051	N	N	N	N
166	20240401	120533	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2910	0	3	0.00	320618535	110268	83.97	2900	2930	2885	3780	2040	2910	2907.63	2.65	5379	2973	2941	2923	2891	2873	2932	2882	121	870	500	2150	5	1	24268402	706	-31.63	0.45	12	0.45	-92.00	6498.00	5790	20230821	-49.74	2885	20240401	0.87	3455	-15.77	20240123	2885	0.87	20240401	5790	-49.74	20230821	2885	0.87	20240401	5.87	N	081150	500	121 억	643051	N	N	N	N
167	20240401	110531	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2925	15	2	0.52	287002460	98717	75.17	2900	2930	2885	3780	2040	2910	2907.33	2.65	5194	2973	2941	2923	2891	2873	2932	2882	121	870	500	2150	5	1	24268402	710	-31.79	0.45	12	0.41	-92.00	6498.00	5790	20230821	-49.48	2885	20240401	1.39	3455	-15.34	20240123	2885	1.39	20240401	5790	-49.48	20230821	2885	1.39	20240401	5.87	N	081150	500	121 억	643051	N	N	N	N
168	20240401	100528	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2910	0	3	0.00	194332215	66996	51.02	2900	2925	2885	3780	2040	2910	2900.65	2.65	5065	2973	2941	2923	2891	2873	2932	2882	121	870	500	2150	5	1	24268402	706	-31.63	0.45	12	0.28	-92.00	6498.00	5790	20230821	-49.74	2885	20240401	0.87	3455	-15.77	20240123	2885	0.87	20240401	5790	-49.74	20230821	2885	0.87	20240401	5.87	N	081150	500	121 억	643051	N	N	N	N
169	20240401	090529	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2885	-25	5	-0.86	60830325	21000	15.99	2900	2910	2885	3780	2040	2910	2896.68	2.65	363	2973	2941	2923	2891	2873	2932	2882	121	870	500	2150	5	1	24268402	700	-31.36	0.44	12	0.09	-92.00	6498.00	5790	20230821	-50.17	2885	20240401	0.00	3455	-16.50	20240123	2885	0.00	20240401	5790	-50.17	20230821	2885	0.00	20240401	5.87	N	081150	500	121 억	643051	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History