KissMeData/090410/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160730	57	100.00	KOSDAQ		금속	N	N	N	N		N	1800	14	2	0.78	153272221	85513	59.63	1767	1802	1767	2320	1251	1786	1792.36	2.76	12356	1807	1796	1781	1770	1755	1802	1776	46	534	100	1280	1	1	46084095	830	3.44	0.73	12	0.19	523.00	2473.00	2960	20230630	-39.19	1711	20240418	5.20	2055	-12.41	20240111	1711	5.20	20240418	2960	-39.19	20230630	1711	5.20	20240418	5.65	N	090410	100	46 억	1270124	N	N	N	N
3	20240430	150741	57	100.00	KOSDAQ		금속	N	N	N	N		N	1799	13	2	0.73	138065612	77064	53.74	1767	1802	1767	2320	1251	1786	1791.57	2.76	13096	1807	1796	1781	1770	1755	1802	1776	46	534	100	1280	1	1	46084095	829	3.44	0.73	12	0.17	523.00	2473.00	2960	20230630	-39.22	1711	20240418	5.14	2055	-12.46	20240111	1711	5.14	20240418	2960	-39.22	20230630	1711	5.14	20240418	5.65	N	090410	100	46 억	1270124	N	N	N	N
4	20240430	140741	57	100.00	KOSDAQ		금속	N	N	N	N		N	1796	10	2	0.56	103856965	58054	40.48	1767	1796	1767	2320	1251	1786	1788.97	2.76	11171	1807	1796	1781	1770	1755	1802	1776	46	534	100	1280	1	1	46084095	828	3.43	0.73	12	0.13	523.00	2473.00	2960	20230630	-39.32	1711	20240418	4.97	2055	-12.60	20240111	1711	4.97	20240418	2960	-39.32	20230630	1711	4.97	20240418	5.65	N	090410	100	46 억	1270124	N	N	N	N
5	20240430	130738	57	100.00	KOSDAQ		금속	N	N	N	N		N	1791	5	2	0.28	76156276	42601	29.71	1767	1793	1767	2320	1251	1786	1787.67	2.76	10928	1807	1796	1781	1770	1755	1802	1776	46	534	100	1280	1	1	46084095	825	3.42	0.72	12	0.09	523.00	2473.00	2960	20230630	-39.49	1711	20240418	4.68	2055	-12.85	20240111	1711	4.68	20240418	2960	-39.49	20230630	1711	4.68	20240418	5.65	N	090410	100	46 억	1270124	N	N	N	N
6	20240430	120740	57	100.00	KOSDAQ		금속	N	N	N	N		N	1788	2	2	0.11	63426264	35480	24.74	1767	1793	1767	2320	1251	1786	1787.66	2.76	10708	1807	1796	1781	1770	1755	1802	1776	46	534	100	1280	1	1	46084095	824	3.42	0.72	12	0.08	523.00	2473.00	2960	20230630	-39.59	1711	20240418	4.50	2055	-12.99	20240111	1711	4.50	20240418	2960	-39.59	20230630	1711	4.50	20240418	5.65	N	090410	100	46 억	1270124	N	N	N	N
7	20240430	110737	57	100.00	KOSDAQ		금속	N	N	N	N		N	1791	5	2	0.28	57631879	32240	22.48	1767	1793	1767	2320	1251	1786	1787.59	2.76	9858	1807	1796	1781	1770	1755	1802	1776	46	534	100	1280	1	1	46084095	825	3.42	0.72	12	0.07	523.00	2473.00	2960	20230630	-39.49	1711	20240418	4.68	2055	-12.85	20240111	1711	4.68	20240418	2960	-39.49	20230630	1711	4.68	20240418	5.65	N	090410	100	46 억	1270124	N	N	N	N
8	20240430	100738	57	100.00	KOSDAQ		금속	N	N	N	N		N	1793	7	2	0.39	49174377	27516	19.19	1767	1793	1767	2320	1251	1786	1787.12	2.76	10114	1807	1796	1781	1770	1755	1802	1776	46	534	100	1280	1	1	46084095	826	3.43	0.73	12	0.06	523.00	2473.00	2960	20230630	-39.43	1711	20240418	4.79	2055	-12.75	20240111	1711	4.79	20240418	2960	-39.43	20230630	1711	4.79	20240418	5.65	N	090410	100	46 억	1270124	N	N	N	N
9	20240430	090748	57	100.00	KOSDAQ		금속	N	N	N	N		N	1784	-2	5	-0.11	7151653	4044	2.82	1767	1785	1767	2320	1251	1786	1768.32	2.76	648	1807	1796	1781	1770	1755	1802	1776	46	534	100	1280	1	1	46084095	822	3.41	0.72	12	0.01	523.00	2473.00	2960	20230630	-39.73	1711	20240418	4.27	2055	-13.19	20240111	1711	4.27	20240418	2960	-39.73	20230630	1711	4.27	20240418	5.65	N	090410	100	46 억	1270124	N	N	N	N
10	20240429	160727	57	100.00	KOSDAQ		금속	N	N	N	N		N	1786	20	2	1.13	255087497	143363	95.53	1776	1792	1766	2295	1237	1766	1779.31	2.59	74472	1811	1788	1772	1749	1733	1780	1741	46	529	100	1270	1	1	46084095	823	3.41	0.72	12	0.31	523.00	2473.00	2960	20230630	-39.66	1711	20240418	4.38	2055	-13.09	20240111	1711	4.38	20240418	2960	-39.66	20230630	1711	4.38	20240418	5.68	N	090410	100	46 억	1194911	N	N	N	N
11	20240429	150738	57	100.00	KOSDAQ		금속	N	N	N	N		N	1789	23	2	1.30	247462791	139095	92.69	1776	1792	1766	2295	1237	1766	1779.09	2.59	74514	1811	1788	1772	1749	1733	1780	1741	46	529	100	1270	1	1	46084095	824	3.42	0.72	12	0.30	523.00	2473.00	2960	20230630	-39.56	1711	20240418	4.56	2055	-12.94	20240111	1711	4.56	20240418	2960	-39.56	20230630	1711	4.56	20240418	5.68	N	090410	100	46 억	1194911	N	N	N	N
12	20240429	140707	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	24	2	1.36	235946443	132656	88.40	1776	1792	1766	2295	1237	1766	1778.63	2.59	72276	1811	1788	1772	1749	1733	1780	1741	46	529	100	1270	1	1	46084095	825	3.42	0.72	12	0.29	523.00	2473.00	2960	20230630	-39.53	1711	20240418	4.62	2055	-12.90	20240111	1711	4.62	20240418	2960	-39.53	20230630	1711	4.62	20240418	5.68	N	090410	100	46 억	1194911	N	N	N	N
13	20240429	130737	57	100.00	KOSDAQ		금속	N	N	N	N		N	1788	22	2	1.25	202969448	114223	76.11	1776	1789	1766	2295	1237	1766	1776.96	2.59	65959	1811	1788	1772	1749	1733	1780	1741	46	529	100	1270	1	1	46084095	824	3.42	0.72	12	0.25	523.00	2473.00	2960	20230630	-39.59	1711	20240418	4.50	2055	-12.99	20240111	1711	4.50	20240418	2960	-39.59	20230630	1711	4.50	20240418	5.68	N	090410	100	46 억	1194911	N	N	N	N
14	20240429	120737	57	100.00	KOSDAQ		금속	N	N	N	N		N	1786	20	2	1.13	180649960	101731	67.79	1776	1787	1766	2295	1237	1766	1775.76	2.59	62446	1811	1788	1772	1749	1733	1780	1741	46	529	100	1270	1	1	46084095	823	3.41	0.72	12	0.22	523.00	2473.00	2960	20230630	-39.66	1711	20240418	4.38	2055	-13.09	20240111	1711	4.38	20240418	2960	-39.66	20230630	1711	4.38	20240418	5.68	N	090410	100	46 억	1194911	N	N	N	N
15	20240429	110711	57	100.00	KOSDAQ		금속	N	N	N	N		N	1783	17	2	0.96	169647107	95565	63.68	1776	1786	1766	2295	1237	1766	1775.20	2.59	60435	1811	1788	1772	1749	1733	1780	1741	46	529	100	1270	1	1	46084095	822	3.41	0.72	12	0.21	523.00	2473.00	2960	20230630	-39.76	1711	20240418	4.21	2055	-13.24	20240111	1711	4.21	20240418	2960	-39.76	20230630	1711	4.21	20240418	5.68	N	090410	100	46 억	1194911	N	N	N	N
16	20240429	100737	57	100.00	KOSDAQ		금속	N	N	N	N		N	1784	18	2	1.02	149461708	84225	56.12	1776	1784	1766	2295	1237	1766	1774.55	2.59	58099	1811	1788	1772	1749	1733	1780	1741	46	529	100	1270	1	1	46084095	822	3.41	0.72	12	0.18	523.00	2473.00	2960	20230630	-39.73	1711	20240418	4.27	2055	-13.19	20240111	1711	4.27	20240418	2960	-39.73	20230630	1711	4.27	20240418	5.68	N	090410	100	46 억	1194911	N	N	N	N
17	20240429	090737	57	100.00	KOSDAQ		금속	N	N	N	N		N	1773	7	2	0.40	2476940	1395	0.93	1776	1776	1766	2295	1237	1766	1775.58	2.59	-450	1811	1788	1772	1749	1733	1780	1741	46	529	100	1270	1	1	46084095	817	3.39	0.72	12	0.00	523.00	2473.00	2960	20230630	-40.10	1711	20240418	3.62	2055	-13.72	20240111	1711	3.62	20240418	2960	-40.10	20230630	1711	3.62	20240418	5.68	N	090410	100	46 억	1194911	N	N	N	N
18	20240426	160734	57	100.00	KOSDAQ		금속	N	N	N	N		N	1766	-18	5	-1.01	264986985	149994	122.79	1782	1795	1756	2315	1249	1784	1766.65	2.65	-27611	1805	1794	1785	1774	1765	1800	1780	46	531	100	1280	1	1	46084095	814	3.38	0.71	12	0.33	523.00	2473.00	2960	20230630	-40.34	1711	20240418	3.21	2055	-14.06	20240111	1711	3.21	20240418	2960	-40.34	20230630	1711	3.21	20240418	5.69	N	090410	100	46 억	1222523	N	N	N	N
19	20240426	150735	57	100.00	KOSDAQ		금속	N	N	N	N		N	1763	-21	5	-1.18	255181919	144440	118.24	1782	1795	1756	2315	1249	1784	1766.70	2.65	-26469	1805	1794	1785	1774	1765	1800	1780	46	531	100	1280	1	1	46084095	812	3.37	0.71	12	0.31	523.00	2473.00	2960	20230630	-40.44	1711	20240418	3.04	2055	-14.21	20240111	1711	3.04	20240418	2960	-40.44	20230630	1711	3.04	20240418	5.69	N	090410	100	46 억	1222523	N	N	N	N
20	20240426	140732	57	100.00	KOSDAQ		금속	N	N	N	N		N	1758	-26	5	-1.46	211975033	119889	98.14	1782	1795	1756	2315	1249	1784	1768.09	2.65	-25618	1805	1794	1785	1774	1765	1800	1780	46	531	100	1280	1	1	46084095	810	3.36	0.71	12	0.26	523.00	2473.00	2960	20230630	-40.61	1711	20240418	2.75	2055	-14.45	20240111	1711	2.75	20240418	2960	-40.61	20230630	1711	2.75	20240418	5.69	N	090410	100	46 억	1222523	N	N	N	N
21	20240426	130734	57	100.00	KOSDAQ		금속	N	N	N	N		N	1765	-19	5	-1.07	185166774	104650	85.67	1782	1795	1759	2315	1249	1784	1769.39	2.65	-24868	1805	1794	1785	1774	1765	1800	1780	46	531	100	1280	1	1	46084095	813	3.37	0.71	12	0.23	523.00	2473.00	2960	20230630	-40.37	1711	20240418	3.16	2055	-14.11	20240111	1711	3.16	20240418	2960	-40.37	20230630	1711	3.16	20240418	5.69	N	090410	100	46 억	1222523	N	N	N	N
22	20240426	120732	57	100.00	KOSDAQ		금속	N	N	N	N		N	1768	-16	5	-0.90	153210160	86512	70.82	1782	1795	1759	2315	1249	1784	1770.97	2.65	-22086	1805	1794	1785	1774	1765	1800	1780	46	531	100	1280	1	1	46084095	815	3.38	0.71	12	0.19	523.00	2473.00	2960	20230630	-40.27	1711	20240418	3.33	2055	-13.97	20240111	1711	3.33	20240418	2960	-40.27	20230630	1711	3.33	20240418	5.69	N	090410	100	46 억	1222523	N	N	N	N
23	20240426	110732	57	100.00	KOSDAQ		금속	N	N	N	N		N	1773	-11	5	-0.62	124211697	70066	57.36	1782	1795	1759	2315	1249	1784	1772.78	2.65	-19955	1805	1794	1785	1774	1765	1800	1780	46	531	100	1280	1	1	46084095	817	3.39	0.72	12	0.15	523.00	2473.00	2960	20230630	-40.10	1711	20240418	3.62	2055	-13.72	20240111	1711	3.62	20240418	2960	-40.10	20230630	1711	3.62	20240418	5.69	N	090410	100	46 억	1222523	N	N	N	N
24	20240426	100731	57	100.00	KOSDAQ		금속	N	N	N	N		N	1780	-4	5	-0.22	47399034	26595	21.77	1782	1795	1776	2315	1249	1784	1782.25	2.65	-7674	1805	1794	1785	1774	1765	1800	1780	46	531	100	1280	1	1	46084095	820	3.40	0.72	12	0.06	523.00	2473.00	2960	20230630	-39.86	1711	20240418	4.03	2055	-13.38	20240111	1711	4.03	20240418	2960	-39.86	20230630	1711	4.03	20240418	5.69	N	090410	100	46 억	1222523	N	N	N	N
25	20240426	090736	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	6	2	0.34	5986110	3357	2.75	1782	1795	1782	2315	1249	1784	1783.17	2.65	1185	1805	1794	1785	1774	1765	1800	1780	46	531	100	1280	1	1	46084095	825	3.42	0.72	12	0.01	523.00	2473.00	2960	20230630	-39.53	1711	20240418	4.62	2055	-12.90	20240111	1711	4.62	20240418	2960	-39.53	20230630	1711	4.62	20240418	5.69	N	090410	100	46 억	1222523	N	N	N	N
26	20240425	160727	57	100.00	KOSDAQ		금속	N	N	N	N		N	1784	2	2	0.11	217545558	121832	109.20	1782	1796	1776	2315	1248	1782	1785.62	2.65	2671	1804	1793	1774	1763	1744	1798	1768	46	533	100	1280	1	1	46084095	822	3.41	0.72	12	0.26	523.00	2473.00	2960	20230630	-39.73	1711	20240418	4.27	2055	-13.19	20240111	1711	4.27	20240418	2960	-39.73	20230630	1711	4.27	20240418	5.72	N	090410	100	46 억	1219432	N	N	N	N
27	20240425	150733	57	100.00	KOSDAQ		금속	N	N	N	N		N	1780	-2	5	-0.11	206905197	115857	103.85	1782	1796	1776	2315	1248	1782	1785.87	2.65	3064	1804	1793	1774	1763	1744	1798	1768	46	533	100	1280	1	1	46084095	820	3.40	0.72	12	0.25	523.00	2473.00	2960	20230630	-39.86	1711	20240418	4.03	2055	-13.38	20240111	1711	4.03	20240418	2960	-39.86	20230630	1711	4.03	20240418	5.72	N	090410	100	46 억	1219432	N	N	N	N
28	20240425	140729	57	100.00	KOSDAQ		금속	N	N	N	N		N	1783	1	2	0.06	156179278	87419	78.36	1782	1796	1776	2315	1248	1782	1786.56	2.65	5805	1804	1793	1774	1763	1744	1798	1768	46	533	100	1280	1	1	46084095	822	3.41	0.72	12	0.19	523.00	2473.00	2960	20230630	-39.76	1711	20240418	4.21	2055	-13.24	20240111	1711	4.21	20240418	2960	-39.76	20230630	1711	4.21	20240418	5.72	N	090410	100	46 억	1219432	N	N	N	N
29	20240425	130731	57	100.00	KOSDAQ		금속	N	N	N	N		N	1784	2	2	0.11	132697917	74250	66.55	1782	1796	1776	2315	1248	1782	1787.18	2.65	7749	1804	1793	1774	1763	1744	1798	1768	46	533	100	1280	1	1	46084095	822	3.41	0.72	12	0.16	523.00	2473.00	2960	20230630	-39.73	1711	20240418	4.27	2055	-13.19	20240111	1711	4.27	20240418	2960	-39.73	20230630	1711	4.27	20240418	5.72	N	090410	100	46 억	1219432	N	N	N	N
30	20240425	120728	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	8	2	0.45	126907536	71005	63.65	1782	1796	1776	2315	1248	1782	1787.30	2.65	8594	1804	1793	1774	1763	1744	1798	1768	46	533	100	1280	1	1	46084095	825	3.42	0.72	12	0.15	523.00	2473.00	2960	20230630	-39.53	1711	20240418	4.62	2055	-12.90	20240111	1711	4.62	20240418	2960	-39.53	20230630	1711	4.62	20240418	5.72	N	090410	100	46 억	1219432	N	N	N	N
31	20240425	110730	57	100.00	KOSDAQ		금속	N	N	N	N		N	1788	6	2	0.34	95013129	53166	47.66	1782	1796	1776	2315	1248	1782	1787.10	2.65	6834	1804	1793	1774	1763	1744	1798	1768	46	533	100	1280	1	1	46084095	824	3.42	0.72	12	0.12	523.00	2473.00	2960	20230630	-39.59	1711	20240418	4.50	2055	-12.99	20240111	1711	4.50	20240418	2960	-39.59	20230630	1711	4.50	20240418	5.72	N	090410	100	46 억	1219432	N	N	N	N
32	20240425	100729	57	100.00	KOSDAQ		금속	N	N	N	N		N	1792	10	2	0.56	55842974	31279	28.04	1782	1796	1776	2315	1248	1782	1785.32	2.65	9585	1804	1793	1774	1763	1744	1798	1768	46	533	100	1280	1	1	46084095	826	3.43	0.72	12	0.07	523.00	2473.00	2960	20230630	-39.46	1711	20240418	4.73	2055	-12.80	20240111	1711	4.73	20240418	2960	-39.46	20230630	1711	4.73	20240418	5.72	N	090410	100	46 억	1219432	N	N	N	N
33	20240425	090732	57	100.00	KOSDAQ		금속	N	N	N	N		N	1779	-3	5	-0.17	4588308	2575	2.31	1782	1783	1779	2315	1248	1782	1781.87	2.65	227	1804	1793	1774	1763	1744	1798	1768	46	533	100	1280	1	1	46084095	820	3.40	0.72	12	0.01	523.00	2473.00	2960	20230630	-39.90	1711	20240418	3.97	2055	-13.43	20240111	1711	3.97	20240418	2960	-39.90	20230630	1711	3.97	20240418	5.72	N	090410	100	46 억	1219432	N	N	N	N
34	20240424	160716	57	100.00	KOSDAQ		금속	N	N	N	N		N	1782	27	2	1.54	196151784	110607	108.38	1755	1785	1755	2280	1229	1755	1773.35	2.57	32189	1793	1773	1763	1743	1733	1769	1739	46	525	100	1260	1	1	46084095	821	3.41	0.72	12	0.24	523.00	2473.00	2960	20230630	-39.80	1711	20240418	4.15	2055	-13.28	20240111	1711	4.15	20240418	2960	-39.80	20230630	1711	4.15	20240418	5.76	N	090410	100	46 억	1185463	N	N	N	N
35	20240424	150726	57	100.00	KOSDAQ		금속	N	N	N	N		N	1781	26	2	1.48	180254667	101687	99.64	1755	1782	1755	2280	1229	1755	1772.64	2.57	31005	1793	1773	1763	1743	1733	1769	1739	46	525	100	1260	1	1	46084095	821	3.41	0.72	12	0.22	523.00	2473.00	2960	20230630	-39.83	1711	20240418	4.09	2055	-13.33	20240111	1711	4.09	20240418	2960	-39.83	20230630	1711	4.09	20240418	5.76	N	090410	100	46 억	1185463	N	N	N	N
36	20240424	140726	57	100.00	KOSDAQ		금속	N	N	N	N		N	1781	26	2	1.48	166179917	93775	91.89	1755	1782	1755	2280	1229	1755	1772.11	2.57	29690	1793	1773	1763	1743	1733	1769	1739	46	525	100	1260	1	1	46084095	821	3.41	0.72	12	0.20	523.00	2473.00	2960	20230630	-39.83	1711	20240418	4.09	2055	-13.33	20240111	1711	4.09	20240418	2960	-39.83	20230630	1711	4.09	20240418	5.76	N	090410	100	46 억	1185463	N	N	N	N
37	20240424	130731	57	100.00	KOSDAQ		금속	N	N	N	N		N	1776	21	2	1.20	137219141	77496	75.94	1755	1782	1755	2280	1229	1755	1770.66	2.57	18292	1793	1773	1763	1743	1733	1769	1739	46	525	100	1260	1	1	46084095	818	3.40	0.72	12	0.17	523.00	2473.00	2960	20230630	-40.00	1711	20240418	3.80	2055	-13.58	20240111	1711	3.80	20240418	2960	-40.00	20230630	1711	3.80	20240418	5.76	N	090410	100	46 억	1185463	N	N	N	N
38	20240424	120727	57	100.00	KOSDAQ		금속	N	N	N	N		N	1775	20	2	1.14	123296722	69639	68.24	1755	1782	1755	2280	1229	1755	1770.51	2.57	18477	1793	1773	1763	1743	1733	1769	1739	46	525	100	1260	1	1	46084095	818	3.39	0.72	12	0.15	523.00	2473.00	2960	20230630	-40.03	1711	20240418	3.74	2055	-13.63	20240111	1711	3.74	20240418	2960	-40.03	20230630	1711	3.74	20240418	5.76	N	090410	100	46 억	1185463	N	N	N	N
39	20240424	110726	57	100.00	KOSDAQ		금속	N	N	N	N		N	1776	21	2	1.20	93862682	53063	52.00	1755	1778	1755	2280	1229	1755	1768.89	2.57	13978	1793	1773	1763	1743	1733	1769	1739	46	525	100	1260	1	1	46084095	818	3.40	0.72	12	0.12	523.00	2473.00	2960	20230630	-40.00	1711	20240418	3.80	2055	-13.58	20240111	1711	3.80	20240418	2960	-40.00	20230630	1711	3.80	20240418	5.76	N	090410	100	46 억	1185463	N	N	N	N
40	20240424	100725	57	100.00	KOSDAQ		금속	N	N	N	N		N	1776	21	2	1.20	81815477	46274	45.34	1755	1778	1755	2280	1229	1755	1768.07	2.57	13959	1793	1773	1763	1743	1733	1769	1739	46	525	100	1260	1	1	46084095	818	3.40	0.72	12	0.10	523.00	2473.00	2960	20230630	-40.00	1711	20240418	3.80	2055	-13.58	20240111	1711	3.80	20240418	2960	-40.00	20230630	1711	3.80	20240418	5.76	N	090410	100	46 억	1185463	N	N	N	N
41	20240424	090727	57	100.00	KOSDAQ		금속	N	N	N	N		N	1762	7	2	0.40	26745047	15183	14.88	1755	1765	1755	2280	1229	1755	1761.51	2.57	14161	1793	1773	1763	1743	1733	1769	1739	46	525	100	1260	1	1	46084095	812	3.37	0.71	12	0.03	523.00	2473.00	2960	20230630	-40.47	1711	20240418	2.98	2055	-14.26	20240111	1711	2.98	20240418	2960	-40.47	20230630	1711	2.98	20240418	5.76	N	090410	100	46 억	1185463	N	N	N	N
42	20240423	160703	57	100.00	KOSDAQ		금속	N	N	N	N		N	1755	-1	5	-0.06	174080429	98665	50.52	1773	1783	1753	2280	1230	1756	1764.36	2.56	2301	1814	1784	1770	1740	1726	1778	1734	46	524	100	1260	1	1	46084095	809	3.36	0.71	12	0.21	523.00	2473.00	2960	20230630	-40.71	1711	20240418	2.57	2055	-14.60	20240111	1711	2.57	20240418	2960	-40.71	20230630	1711	2.57	20240418	5.82	N	090410	100	46 억	1182035	N	N	N	N
43	20240423	150724	57	100.00	KOSDAQ		금속	N	N	N	N		N	1765	9	2	0.51	155458362	88054	45.09	1773	1783	1755	2280	1230	1756	1765.49	2.56	645	1814	1784	1770	1740	1726	1778	1734	46	524	100	1260	1	1	46084095	813	3.37	0.71	12	0.19	523.00	2473.00	2960	20230630	-40.37	1711	20240418	3.16	2055	-14.11	20240111	1711	3.16	20240418	2960	-40.37	20230630	1711	3.16	20240418	5.82	N	090410	100	46 억	1182035	N	N	N	N
44	20240423	140723	57	100.00	KOSDAQ		금속	N	N	N	N		N	1770	14	2	0.80	129192207	73131	37.45	1773	1783	1755	2280	1230	1756	1766.59	2.56	1573	1814	1784	1770	1740	1726	1778	1734	46	524	100	1260	1	1	46084095	816	3.38	0.72	12	0.16	523.00	2473.00	2960	20230630	-40.20	1711	20240418	3.45	2055	-13.87	20240111	1711	3.45	20240418	2960	-40.20	20230630	1711	3.45	20240418	5.82	N	090410	100	46 억	1182035	N	N	N	N
45	20240423	130721	57	100.00	KOSDAQ		금속	N	N	N	N		N	1766	10	2	0.57	94724657	53651	27.47	1773	1783	1755	2280	1230	1756	1765.57	2.56	1898	1814	1784	1770	1740	1726	1778	1734	46	524	100	1260	1	1	46084095	814	3.38	0.71	12	0.12	523.00	2473.00	2960	20230630	-40.34	1711	20240418	3.21	2055	-14.06	20240111	1711	3.21	20240418	2960	-40.34	20230630	1711	3.21	20240418	5.82	N	090410	100	46 억	1182035	N	N	N	N
46	20240423	120722	57	100.00	KOSDAQ		금속	N	N	N	N		N	1761	5	2	0.28	84758719	47998	24.58	1773	1783	1755	2280	1230	1756	1765.88	2.56	2295	1814	1784	1770	1740	1726	1778	1734	46	524	100	1260	1	1	46084095	812	3.37	0.71	12	0.10	523.00	2473.00	2960	20230630	-40.51	1711	20240418	2.92	2055	-14.31	20240111	1711	2.92	20240418	2960	-40.51	20230630	1711	2.92	20240418	5.82	N	090410	100	46 억	1182035	N	N	N	N
47	20240423	110723	57	100.00	KOSDAQ		금속	N	N	N	N		N	1760	4	2	0.23	78886214	44663	22.87	1773	1783	1755	2280	1230	1756	1766.25	2.56	3548	1814	1784	1770	1740	1726	1778	1734	46	524	100	1260	1	1	46084095	811	3.37	0.71	12	0.10	523.00	2473.00	2960	20230630	-40.54	1711	20240418	2.86	2055	-14.36	20240111	1711	2.86	20240418	2960	-40.54	20230630	1711	2.86	20240418	5.82	N	090410	100	46 억	1182035	N	N	N	N
48	20240423	100722	57	100.00	KOSDAQ		금속	N	N	N	N		N	1770	14	2	0.80	48934344	27669	14.17	1773	1783	1755	2280	1230	1756	1768.56	2.56	5476	1814	1784	1770	1740	1726	1778	1734	46	524	100	1260	1	1	46084095	816	3.38	0.72	12	0.06	523.00	2473.00	2960	20230630	-40.20	1711	20240418	3.45	2055	-13.87	20240111	1711	3.45	20240418	2960	-40.20	20230630	1711	3.45	20240418	5.82	N	090410	100	46 억	1182035	N	N	N	N
49	20240423	090723	57	100.00	KOSDAQ		금속	N	N	N	N		N	1761	5	2	0.28	7653866	4317	2.21	1773	1775	1761	2280	1230	1756	1772.96	2.56	804	1814	1784	1770	1740	1726	1778	1734	46	524	100	1260	1	1	46084095	812	3.37	0.71	12	0.01	523.00	2473.00	2960	20230630	-40.51	1711	20240418	2.92	2055	-14.31	20240111	1711	2.92	20240418	2960	-40.51	20230630	1711	2.92	20240418	5.82	N	090410	100	46 억	1182035	N	N	N	N
50	20240422	160720	57	100.00	KOSDAQ		금속	N	N	N	N		N	1756	-31	5	-1.73	334332250	188071	13.38	1787	1800	1756	2320	1251	1787	1777.81	2.64	-36398	2007	1896	1823	1712	1639	1860	1676	46	533	100	1280	1	1	46084095	809	3.36	0.71	12	0.41	523.00	2473.00	2960	20230630	-40.68	1711	20240418	2.63	2055	-14.55	20240111	1711	2.63	20240418	2960	-40.68	20230630	1711	2.63	20240418	5.69	N	090410	100	46 억	1218437	N	N	N	N
51	20240422	150719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1764	-23	5	-1.29	280114164	157264	11.19	1787	1800	1763	2320	1251	1787	1781.17	2.64	-32018	2007	1896	1823	1712	1639	1860	1676	46	533	100	1280	1	1	46084095	813	3.37	0.71	12	0.34	523.00	2473.00	2960	20230630	-40.41	1711	20240418	3.10	2055	-14.16	20240111	1711	3.10	20240418	2960	-40.41	20230630	1711	3.10	20240418	5.69	N	090410	100	46 억	1218437	N	N	N	N
52	20240422	140719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1764	-23	5	-1.29	257872401	144660	10.29	1787	1800	1764	2320	1251	1787	1782.61	2.64	-28597	2007	1896	1823	1712	1639	1860	1676	46	533	100	1280	1	1	46084095	813	3.37	0.71	12	0.31	523.00	2473.00	2960	20230630	-40.41	1711	20240418	3.10	2055	-14.16	20240111	1711	3.10	20240418	2960	-40.41	20230630	1711	3.10	20240418	5.69	N	090410	100	46 억	1218437	N	N	N	N
53	20240422	130717	57	100.00	KOSDAQ		금속	N	N	N	N		N	1783	-4	5	-0.22	175456110	98258	6.99	1787	1800	1780	2320	1251	1787	1785.67	2.64	-20966	2007	1896	1823	1712	1639	1860	1676	46	533	100	1280	1	1	46084095	822	3.41	0.72	12	0.21	523.00	2473.00	2960	20230630	-39.76	1711	20240418	4.21	2055	-13.24	20240111	1711	4.21	20240418	2960	-39.76	20230630	1711	4.21	20240418	5.69	N	090410	100	46 억	1218437	N	N	N	N
54	20240422	120717	57	100.00	KOSDAQ		금속	N	N	N	N		N	1781	-6	5	-0.34	158629206	88816	6.32	1787	1800	1780	2320	1251	1787	1786.04	2.64	-17946	2007	1896	1823	1712	1639	1860	1676	46	533	100	1280	1	1	46084095	821	3.41	0.72	12	0.19	523.00	2473.00	2960	20230630	-39.83	1711	20240418	4.09	2055	-13.33	20240111	1711	4.09	20240418	2960	-39.83	20230630	1711	4.09	20240418	5.69	N	090410	100	46 억	1218437	N	N	N	N
55	20240422	110718	57	100.00	KOSDAQ		금속	N	N	N	N		N	1789	2	2	0.11	113485571	63498	4.52	1787	1800	1780	2320	1251	1787	1787.23	2.64	-13422	2007	1896	1823	1712	1639	1860	1676	46	533	100	1280	1	1	46084095	824	3.42	0.72	12	0.14	523.00	2473.00	2960	20230630	-39.56	1711	20240418	4.56	2055	-12.94	20240111	1711	4.56	20240418	2960	-39.56	20230630	1711	4.56	20240418	5.69	N	090410	100	46 억	1218437	N	N	N	N
56	20240422	100718	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	3	2	0.17	74480755	41658	2.96	1787	1800	1780	2320	1251	1787	1787.91	2.64	-9011	2007	1896	1823	1712	1639	1860	1676	46	533	100	1280	1	1	46084095	825	3.42	0.72	12	0.09	523.00	2473.00	2960	20230630	-39.53	1711	20240418	4.62	2055	-12.90	20240111	1711	4.62	20240418	2960	-39.53	20230630	1711	4.62	20240418	5.69	N	090410	100	46 억	1218437	N	N	N	N
57	20240422	090718	57	100.00	KOSDAQ		금속	N	N	N	N		N	1785	-2	5	-0.11	25924324	14504	1.03	1787	1800	1780	2320	1251	1787	1787.39	2.64	330	2007	1896	1823	1712	1639	1860	1676	46	533	100	1280	1	1	46084095	823	3.41	0.72	12	0.03	523.00	2473.00	2960	20230630	-39.70	1711	20240418	4.32	2055	-13.14	20240111	1711	4.32	20240418	2960	-39.70	20230630	1711	4.32	20240418	5.69	N	090410	100	46 억	1218437	N	N	N	N
58	20240419	160647	57	100.00	KOSDAQ		금속	N	N	N	N		N	1787	-4	5	-0.22	2573865173	1397770	507.77	1920	1934	1750	2325	1254	1791	1841.46	3.07	-191271	1856	1823	1767	1734	1678	1840	1751	46	534	100	1280	1	1	46084095	824	3.42	0.72	12	3.03	523.00	2473.00	2960	20230630	-39.63	1711	20240418	4.44	2055	-13.04	20240111	1711	4.44	20240418	2960	-39.63	20230630	1711	4.44	20240418	5.70	N	090410	100	46 억	1413070	N	N	N	N
59	20240419	150652	57	100.00	KOSDAQ		금속	N	N	N	N		N	1778	-13	5	-0.73	2548660305	1383646	502.64	1920	1934	1750	2325	1254	1791	1841.99	3.07	-189969	1856	1823	1767	1734	1678	1840	1751	46	534	100	1280	1	1	46084095	819	3.40	0.72	12	3.00	523.00	2473.00	2960	20230630	-39.93	1711	20240418	3.92	2055	-13.48	20240111	1711	3.92	20240418	2960	-39.93	20230630	1711	3.92	20240418	5.70	N	090410	100	46 억	1413070	N	N	N	N
60	20240419	140646	57	100.00	KOSDAQ		금속	N	N	N	N		N	1777	-14	5	-0.78	2502502657	1357712	493.22	1920	1934	1750	2325	1254	1791	1843.18	3.07	-187181	1856	1823	1767	1734	1678	1840	1751	46	534	100	1280	1	1	46084095	819	3.40	0.72	12	2.95	523.00	2473.00	2960	20230630	-39.97	1711	20240418	3.86	2055	-13.53	20240111	1711	3.86	20240418	2960	-39.97	20230630	1711	3.86	20240418	5.70	N	090410	100	46 억	1413070	N	N	N	N
61	20240419	130647	57	100.00	KOSDAQ		금속	N	N	N	N		N	1768	-23	5	-1.28	2457441838	1332367	484.01	1920	1934	1750	2325	1254	1791	1844.42	3.07	-183045	1856	1823	1767	1734	1678	1840	1751	46	534	100	1280	1	1	46084095	815	3.38	0.71	12	2.89	523.00	2473.00	2960	20230630	-40.27	1711	20240418	3.33	2055	-13.97	20240111	1711	3.33	20240418	2960	-40.27	20230630	1711	3.33	20240418	5.70	N	090410	100	46 억	1413070	N	N	N	N
62	20240419	120645	57	100.00	KOSDAQ		금속	N	N	N	N		N	1758	-33	5	-1.84	2414745065	1308231	475.25	1920	1934	1750	2325	1254	1791	1845.81	3.07	-177362	1856	1823	1767	1734	1678	1840	1751	46	534	100	1280	1	1	46084095	810	3.36	0.71	12	2.84	523.00	2473.00	2960	20230630	-40.61	1711	20240418	2.75	2055	-14.45	20240111	1711	2.75	20240418	2960	-40.61	20230630	1711	2.75	20240418	5.70	N	090410	100	46 억	1413070	N	N	N	N
63	20240419	110652	57	100.00	KOSDAQ		금속	N	N	N	N		N	1770	-21	5	-1.17	2300139949	1243088	451.58	1920	1934	1770	2325	1254	1791	1850.34	3.07	-174698	1856	1823	1767	1734	1678	1840	1751	46	534	100	1280	1	1	46084095	816	3.38	0.72	12	2.70	523.00	2473.00	2960	20230630	-40.20	1711	20240418	3.45	2055	-13.87	20240111	1711	3.45	20240418	2960	-40.20	20230630	1711	3.45	20240418	5.70	N	090410	100	46 억	1413070	N	N	N	N
64	20240419	100650	57	100.00	KOSDAQ		금속	N	N	N	N		N	1804	13	2	0.73	2017405925	1084833	394.09	1920	1934	1793	2325	1254	1791	1859.65	3.07	-153349	1856	1823	1767	1734	1678	1840	1751	46	534	100	1280	1	1	46084095	831	3.45	0.73	12	2.35	523.00	2473.00	2960	20230630	-39.05	1711	20240418	5.44	2055	-12.21	20240111	1711	5.44	20240418	2960	-39.05	20230630	1711	5.44	20240418	5.70	N	090410	100	46 억	1413070	N	N	N	N
65	20240419	090644	57	100.00	KOSDAQ		금속	N	N	N	N		N	1829	38	2	2.12	1388338257	738765	268.37	1920	1934	1822	2325	1254	1791	1879.27	3.07	-112916	1856	1823	1767	1734	1678	1840	1751	46	534	100	1280	1	1	46084095	843	3.50	0.74	12	1.60	523.00	2473.00	2960	20230630	-38.21	1711	20240418	6.90	2055	-11.00	20240111	1711	6.90	20240418	2960	-38.21	20230630	1711	6.90	20240418	5.70	N	090410	100	46 억	1413070	N	N	N	N
66	20240418	160645	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1791	63	2	3.65	410689958	234695	136.09	1711	1800	1711	2245	1210	1728	1748.76	3.09	-11703	1762	1745	1733	1716	1704	1739	1710	46	517	100	1240	1	1	46084095	825	3.42	0.72	12	0.51	523.00	2473.00	2960	20230630	-39.49	1711	20240418	4.68	2055	-12.85	20240111	1711	4.68	20240418	2960	-39.49	20230630	1711	4.68	20240418	5.81	N	090410	100	46 억	1425819	N	N	N	N
67	20240418	150644	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1773	45	2	2.60	339573629	194897	113.01	1711	1773	1711	2245	1210	1728	1742.32	3.09	-5667	1762	1745	1733	1716	1704	1739	1710	46	517	100	1240	1	1	46084095	817	3.39	0.72	12	0.42	523.00	2473.00	2960	20230630	-40.10	1711	20240418	3.62	2055	-13.72	20240111	1711	3.62	20240418	2960	-40.10	20230630	1711	3.62	20240418	5.81	N	090410	100	46 억	1425819	N	N	N	N
68	20240418	140649	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1762	34	2	1.97	286358808	164719	95.51	1711	1763	1711	2245	1210	1728	1738.47	3.09	-8200	1762	1745	1733	1716	1704	1739	1710	46	517	100	1240	1	1	46084095	812	3.37	0.71	12	0.36	523.00	2473.00	2960	20230630	-40.47	1711	20240418	2.98	2055	-14.26	20240111	1711	2.98	20240418	2960	-40.47	20230630	1711	2.98	20240418	5.81	N	090410	100	46 억	1425819	N	N	N	N
69	20240418	130644	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1758	30	2	1.74	256204177	147566	85.57	1711	1758	1711	2245	1210	1728	1736.20	3.09	-9342	1762	1745	1733	1716	1704	1739	1710	46	517	100	1240	1	1	46084095	810	3.36	0.71	12	0.32	523.00	2473.00	2960	20230630	-40.61	1711	20240418	2.75	2055	-14.45	20240111	1711	2.75	20240418	2960	-40.61	20230630	1711	2.75	20240418	5.81	N	090410	100	46 억	1425819	N	N	N	N
70	20240418	120642	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1741	13	2	0.75	223290363	128731	74.65	1711	1750	1711	2245	1210	1728	1734.55	3.09	-7176	1762	1745	1733	1716	1704	1739	1710	46	517	100	1240	1	1	46084095	802	3.33	0.70	12	0.28	523.00	2473.00	2960	20230630	-41.18	1711	20240418	1.75	2055	-15.28	20240111	1711	1.75	20240418	2960	-41.18	20230630	1711	1.75	20240418	5.81	N	090410	100	46 억	1425819	N	N	N	N
71	20240418	110644	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1742	14	2	0.81	166767657	96247	55.81	1711	1750	1711	2245	1210	1728	1732.70	3.09	-678	1762	1745	1733	1716	1704	1739	1710	46	517	100	1240	1	1	46084095	803	3.33	0.70	12	0.21	523.00	2473.00	2960	20230630	-41.15	1711	20240418	1.81	2055	-15.23	20240111	1711	1.81	20240418	2960	-41.15	20230630	1711	1.81	20240418	5.81	N	090410	100	46 억	1425819	N	N	N	N
72	20240418	100645	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1731	3	2	0.17	100933154	58352	33.84	1711	1750	1711	2245	1210	1728	1729.73	3.09	9135	1762	1745	1733	1716	1704	1739	1710	46	517	100	1240	1	1	46084095	798	3.31	0.70	12	0.13	523.00	2473.00	2960	20230630	-41.52	1711	20240418	1.17	2055	-15.77	20240111	1711	1.17	20240418	2960	-41.52	20230630	1711	1.17	20240418	5.81	N	090410	100	46 억	1425819	N	N	N	N
73	20240418	090644	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1716	-12	5	-0.69	20718045	12073	7.00	1711	1727	1711	2245	1210	1728	1716.06	3.09	1804	1762	1745	1733	1716	1704	1739	1710	46	517	100	1240	1	1	46084095	791	3.28	0.69	12	0.03	523.00	2473.00	2960	20230630	-42.03	1711	20240418	0.29	2055	-16.50	20240111	1711	0.29	20240418	2960	-42.03	20230630	1711	0.29	20240418	5.81	N	090410	100	46 억	1425819	N	N	N	N
74	20240417	160638	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1728	-17	5	-0.97	298818569	172334	54.31	1730	1750	1721	2265	1222	1745	1733.95	3.23	-60573	1783	1764	1751	1732	1719	1757	1725	46	520	100	1250	1	1	46084095	796	3.30	0.70	12	0.37	523.00	2473.00	2960	20230630	-41.62	1721	20240417	0.41	2055	-15.91	20240111	1721	0.41	20240417	2960	-41.62	20230630	1721	0.41	20240417	5.87	N	090410	100	46 억	1488203	N	N	N	N
75	20240417	150650	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1739	-6	5	-0.34	268332264	154707	48.76	1730	1750	1721	2265	1222	1745	1734.45	3.23	-56589	1783	1764	1751	1732	1719	1757	1725	46	520	100	1250	1	1	46084095	801	3.33	0.70	12	0.34	523.00	2473.00	2960	20230630	-41.25	1721	20240417	1.05	2055	-15.38	20240111	1721	1.05	20240417	2960	-41.25	20230630	1721	1.05	20240417	5.87	N	090410	100	46 억	1488203	N	N	N	N
76	20240417	140643	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1731	-14	5	-0.80	252339554	145487	45.85	1730	1750	1721	2265	1222	1745	1734.45	3.23	-51352	1783	1764	1751	1732	1719	1757	1725	46	520	100	1250	1	1	46084095	798	3.31	0.70	12	0.32	523.00	2473.00	2960	20230630	-41.52	1721	20240417	0.58	2055	-15.77	20240111	1721	0.58	20240417	2960	-41.52	20230630	1721	0.58	20240417	5.87	N	090410	100	46 억	1488203	N	N	N	N
77	20240417	130646	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1745	0	3	0.00	233525416	134630	42.43	1730	1750	1721	2265	1222	1745	1734.57	3.23	-48407	1783	1764	1751	1732	1719	1757	1725	46	520	100	1250	1	1	46084095	804	3.34	0.71	12	0.29	523.00	2473.00	2960	20230630	-41.05	1721	20240417	1.39	2055	-15.09	20240111	1721	1.39	20240417	2960	-41.05	20230630	1721	1.39	20240417	5.87	N	090410	100	46 억	1488203	N	N	N	N
78	20240417	120647	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1729	-16	5	-0.92	169574771	97737	30.80	1730	1750	1721	2265	1222	1745	1735.01	3.23	-40666	1783	1764	1751	1732	1719	1757	1725	46	520	100	1250	1	1	46084095	797	3.31	0.70	12	0.21	523.00	2473.00	2960	20230630	-41.59	1721	20240417	0.46	2055	-15.86	20240111	1721	0.46	20240417	2960	-41.59	20230630	1721	0.46	20240417	5.87	N	090410	100	46 억	1488203	N	N	N	N
79	20240417	110648	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1733	-12	5	-0.69	112314419	64623	20.37	1730	1750	1730	2265	1222	1745	1737.99	3.23	-18066	1783	1764	1751	1732	1719	1757	1725	46	520	100	1250	1	1	46084095	799	3.31	0.70	12	0.14	523.00	2473.00	2960	20230630	-41.45	1730	20240417	0.17	2055	-15.67	20240111	1730	0.17	20240417	2960	-41.45	20230630	1730	0.17	20240417	5.87	N	090410	100	46 억	1488203	N	N	N	N
80	20240417	100644	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1749	4	2	0.23	47893101	27535	8.68	1730	1750	1730	2265	1222	1745	1739.35	3.23	2556	1783	1764	1751	1732	1719	1757	1725	46	520	100	1250	1	1	46084095	806	3.34	0.71	12	0.06	523.00	2473.00	2960	20230630	-40.91	1730	20240417	1.10	2055	-14.89	20240111	1730	1.10	20240417	2960	-40.91	20230630	1730	1.10	20240417	5.87	N	090410	100	46 억	1488203	N	N	N	N
81	20240417	090641	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1744	-1	5	-0.06	24086147	13904	4.38	1730	1750	1730	2265	1222	1745	1732.32	3.23	3228	1783	1764	1751	1732	1719	1757	1725	46	520	100	1250	1	1	46084095	804	3.33	0.71	12	0.03	523.00	2473.00	2960	20230630	-41.08	1730	20240417	0.81	2055	-15.13	20240111	1730	0.81	20240417	2960	-41.08	20230630	1730	0.81	20240417	5.87	N	090410	100	46 억	1488203	N	N	N	N
82	20240416	160645	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1745	-24	5	-1.36	551583173	315789	185.80	1764	1770	1738	2295	1239	1769	1746.68	3.27	-19794	1799	1784	1765	1750	1731	1791	1757	46	526	100	1270	1	1	46084095	804	3.34	0.71	12	0.69	523.00	2473.00	2960	20230630	-41.05	1738	20240416	0.40	2055	-15.09	20240111	1738	0.40	20240416	2960	-41.05	20230630	1738	0.40	20240416	5.89	N	090410	100	46 억	1505722	N	N	N	N
83	20240416	150643	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1751	-18	5	-1.02	546331283	312783	184.04	1764	1770	1738	2295	1239	1769	1746.67	3.27	-18742	1799	1784	1765	1750	1731	1791	1757	46	526	100	1270	1	1	46084095	807	3.35	0.71	12	0.68	523.00	2473.00	2960	20230630	-40.84	1738	20240416	0.75	2055	-14.79	20240111	1738	0.75	20240416	2960	-40.84	20230630	1738	0.75	20240416	5.89	N	090410	100	46 억	1505722	N	N	N	N
84	20240416	140642	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1745	-24	5	-1.36	510622105	292336	172.00	1764	1770	1738	2295	1239	1769	1746.69	3.27	-18729	1799	1784	1765	1750	1731	1791	1757	46	526	100	1270	1	1	46084095	804	3.34	0.71	12	0.63	523.00	2473.00	2960	20230630	-41.05	1738	20240416	0.40	2055	-15.09	20240111	1738	0.40	20240416	2960	-41.05	20230630	1738	0.40	20240416	5.89	N	090410	100	46 억	1505722	N	N	N	N
85	20240416	130643	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1749	-20	5	-1.13	495883958	283870	167.02	1764	1770	1738	2295	1239	1769	1746.86	3.27	-18311	1799	1784	1765	1750	1731	1791	1757	46	526	100	1270	1	1	46084095	806	3.34	0.71	12	0.62	523.00	2473.00	2960	20230630	-40.91	1738	20240416	0.63	2055	-14.89	20240111	1738	0.63	20240416	2960	-40.91	20230630	1738	0.63	20240416	5.89	N	090410	100	46 억	1505722	N	N	N	N
86	20240416	120645	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1739	-30	5	-1.70	403715977	230905	135.86	1764	1770	1738	2295	1239	1769	1748.40	3.27	-31072	1799	1784	1765	1750	1731	1791	1757	46	526	100	1270	1	1	46084095	801	3.33	0.70	12	0.50	523.00	2473.00	2960	20230630	-41.25	1738	20240416	0.06	2055	-15.38	20240111	1738	0.06	20240416	2960	-41.25	20230630	1738	0.06	20240416	5.89	N	090410	100	46 억	1505722	N	N	N	N
87	20240416	110643	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1743	-26	5	-1.47	248723333	141838	83.45	1764	1770	1743	2295	1239	1769	1753.56	3.27	-29613	1799	1784	1765	1750	1731	1791	1757	46	526	100	1270	1	1	46084095	803	3.33	0.70	12	0.31	523.00	2473.00	2960	20230630	-41.11	1743	20240416	0.00	2055	-15.18	20240111	1743	0.00	20240416	2960	-41.11	20230630	1743	0.00	20240416	5.89	N	090410	100	46 억	1505722	N	N	N	N
88	20240416	100635	57	100.00	KOSDAQ		금속	N	N	N	N		N	1760	-9	5	-0.51	64122621	36405	21.42	1764	1770	1756	2295	1239	1769	1761.35	3.27	5960	1799	1784	1765	1750	1731	1791	1757	46	526	100	1270	1	1	46084095	811	3.37	0.71	12	0.08	523.00	2473.00	2960	20230630	-40.54	1746	20240415	0.80	2055	-14.36	20240111	1746	0.80	20240415	2960	-40.54	20230630	1746	0.80	20240415	5.89	N	090410	100	46 억	1505722	N	N	N	N
89	20240416	090635	57	100.00	KOSDAQ		금속	N	N	N	N		N	1760	-9	5	-0.51	10733012	6087	3.58	1764	1769	1758	2295	1239	1769	1763.17	3.27	1926	1799	1784	1765	1750	1731	1791	1757	46	526	100	1270	1	1	46084095	811	3.37	0.71	12	0.01	523.00	2473.00	2960	20230630	-40.54	1746	20240415	0.80	2055	-14.36	20240111	1746	0.80	20240415	2960	-40.54	20230630	1746	0.80	20240415	5.89	N	090410	100	46 억	1505722	N	N	N	N
90	20240415	160634	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1769	-19	5	-1.06	298795080	169575	136.00	1766	1780	1746	2320	1252	1788	1762.02	3.28	-7173	1820	1804	1777	1761	1734	1812	1769	46	532	100	1280	1	1	46084095	815	3.38	0.72	12	0.37	523.00	2473.00	2960	20230630	-40.24	1746	20240415	1.32	2055	-13.92	20240111	1746	1.32	20240415	2960	-40.24	20230630	1746	1.32	20240415	5.98	N	090410	100	46 억	1512875	N	N	N	N
91	20240415	150638	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1776	-12	5	-0.67	266972690	151590	121.58	1766	1780	1746	2320	1252	1788	1761.15	3.28	-1572	1820	1804	1777	1761	1734	1812	1769	46	532	100	1280	1	1	46084095	818	3.40	0.72	12	0.33	523.00	2473.00	2960	20230630	-40.00	1746	20240415	1.72	2055	-13.58	20240111	1746	1.72	20240415	2960	-40.00	20230630	1746	1.72	20240415	5.98	N	090410	100	46 억	1512875	N	N	N	N
92	20240415	140632	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1776	-12	5	-0.67	252098639	143207	114.85	1766	1780	1746	2320	1252	1788	1760.38	3.28	307	1820	1804	1777	1761	1734	1812	1769	46	532	100	1280	1	1	46084095	818	3.40	0.72	12	0.31	523.00	2473.00	2960	20230630	-40.00	1746	20240415	1.72	2055	-13.58	20240111	1746	1.72	20240415	2960	-40.00	20230630	1746	1.72	20240415	5.98	N	090410	100	46 억	1512875	N	N	N	N
93	20240415	130626	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1766	-22	5	-1.23	215643171	122623	98.34	1766	1778	1746	2320	1252	1788	1758.59	3.28	-13704	1820	1804	1777	1761	1734	1812	1769	46	532	100	1280	1	1	46084095	814	3.38	0.71	12	0.27	523.00	2473.00	2960	20230630	-40.34	1746	20240415	1.15	2055	-14.06	20240111	1746	1.15	20240415	2960	-40.34	20230630	1746	1.15	20240415	5.98	N	090410	100	46 억	1512875	N	N	N	N
94	20240415	120636	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1765	-23	5	-1.29	193774994	110234	88.41	1766	1778	1746	2320	1252	1788	1757.85	3.28	-14970	1820	1804	1777	1761	1734	1812	1769	46	532	100	1280	1	1	46084095	813	3.37	0.71	12	0.24	523.00	2473.00	2960	20230630	-40.37	1746	20240415	1.09	2055	-14.11	20240111	1746	1.09	20240415	2960	-40.37	20230630	1746	1.09	20240415	5.98	N	090410	100	46 억	1512875	N	N	N	N
95	20240415	110636	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1770	-18	5	-1.01	156095371	88880	71.28	1766	1778	1746	2320	1252	1788	1756.25	3.28	3325	1820	1804	1777	1761	1734	1812	1769	46	532	100	1280	1	1	46084095	816	3.38	0.72	12	0.19	523.00	2473.00	2960	20230630	-40.20	1746	20240415	1.37	2055	-13.87	20240111	1746	1.37	20240415	2960	-40.20	20230630	1746	1.37	20240415	5.98	N	090410	100	46 억	1512875	N	N	N	N
96	20240415	100631	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1760	-28	5	-1.57	115304581	65630	52.64	1766	1778	1746	2320	1252	1788	1756.89	3.28	4476	1820	1804	1777	1761	1734	1812	1769	46	532	100	1280	1	1	46084095	811	3.37	0.71	12	0.14	523.00	2473.00	2960	20230630	-40.54	1746	20240415	0.80	2055	-14.36	20240111	1746	0.80	20240415	2960	-40.54	20230630	1746	0.80	20240415	5.98	N	090410	100	46 억	1512875	N	N	N	N
97	20240415	090637	57	100.00	KOSDAQ		금속	N	N	N	N		N	1767	-21	5	-1.17	31085095	17632	14.14	1766	1778	1759	2320	1252	1788	1762.99	3.28	1801	1820	1804	1777	1761	1734	1812	1769	46	532	100	1280	1	1	46084095	814	3.38	0.71	12	0.04	523.00	2473.00	2960	20230630	-40.30	1750	20240412	0.97	2055	-14.01	20240111	1750	0.97	20240412	2960	-40.30	20230630	1750	0.97	20240412	5.98	N	090410	100	46 억	1512875	N	N	N	N
98	20240412	160631	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1788	28	2	1.59	219352277	123642	54.32	1760	1793	1750	2285	1232	1760	1774.09	3.24	21205	1815	1787	1772	1744	1729	1780	1737	46	525	100	1260	1	1	46084095	824	3.42	0.72	12	0.27	523.00	2473.00	2960	20230630	-39.59	1750	20240412	2.17	2055	-12.99	20240111	1750	2.17	20240412	2960	-39.59	20230630	1750	2.17	20240412	6.00	N	090410	100	46 억	1491611	N	N	N	N
99	20240412	150634	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1788	28	2	1.59	210921178	118922	52.25	1760	1793	1750	2285	1232	1760	1773.61	3.24	21163	1815	1787	1772	1744	1729	1780	1737	46	525	100	1260	1	1	46084095	824	3.42	0.72	12	0.26	523.00	2473.00	2960	20230630	-39.59	1750	20240412	2.17	2055	-12.99	20240111	1750	2.17	20240412	2960	-39.59	20230630	1750	2.17	20240412	6.00	N	090410	100	46 억	1491611	N	N	N	N
100	20240412	140631	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1782	22	2	1.25	178797019	100944	44.35	1760	1793	1750	2285	1232	1760	1771.25	3.24	12019	1815	1787	1772	1744	1729	1780	1737	46	525	100	1260	1	1	46084095	821	3.41	0.72	12	0.22	523.00	2473.00	2960	20230630	-39.80	1750	20240412	1.83	2055	-13.28	20240111	1750	1.83	20240412	2960	-39.80	20230630	1750	1.83	20240412	6.00	N	090410	100	46 억	1491611	N	N	N	N
101	20240412	130626	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1785	25	2	1.42	171129319	96643	42.46	1760	1793	1750	2285	1232	1760	1770.74	3.24	11974	1815	1787	1772	1744	1729	1780	1737	46	525	100	1260	1	1	46084095	823	3.41	0.72	12	0.21	523.00	2473.00	2960	20230630	-39.70	1750	20240412	2.00	2055	-13.14	20240111	1750	2.00	20240412	2960	-39.70	20230630	1750	2.00	20240412	6.00	N	090410	100	46 억	1491611	N	N	N	N
102	20240412	120632	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1778	18	2	1.02	157539485	89032	39.11	1760	1793	1750	2285	1232	1760	1769.47	3.24	12498	1815	1787	1772	1744	1729	1780	1737	46	525	100	1260	1	1	46084095	819	3.40	0.72	12	0.19	523.00	2473.00	2960	20230630	-39.93	1750	20240412	1.60	2055	-13.48	20240111	1750	1.60	20240412	2960	-39.93	20230630	1750	1.60	20240412	6.00	N	090410	100	46 억	1491611	N	N	N	N
103	20240412	110628	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1791	31	2	1.76	144845181	81926	35.99	1760	1793	1750	2285	1232	1760	1768.00	3.24	12165	1815	1787	1772	1744	1729	1780	1737	46	525	100	1260	1	1	46084095	825	3.42	0.72	12	0.18	523.00	2473.00	2960	20230630	-39.49	1750	20240412	2.34	2055	-12.85	20240111	1750	2.34	20240412	2960	-39.49	20230630	1750	2.34	20240412	6.00	N	090410	100	46 억	1491611	N	N	N	N
104	20240412	100629	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1780	20	2	1.14	89542819	50869	22.35	1760	1780	1750	2285	1232	1760	1760.26	3.24	6862	1815	1787	1772	1744	1729	1780	1737	46	525	100	1260	1	1	46084095	820	3.40	0.72	12	0.11	523.00	2473.00	2960	20230630	-39.86	1750	20240412	1.71	2055	-13.38	20240111	1750	1.71	20240412	2960	-39.86	20230630	1750	1.71	20240412	6.00	N	090410	100	46 억	1491611	N	N	N	N
105	20240412	090628	57	100.00	KOSDAQ		금속	N	N	N	N		N	1763	3	2	0.17	14181880	8055	3.54	1760	1768	1760	2285	1232	1760	1760.63	3.24	-3771	1815	1787	1772	1744	1729	1780	1737	46	525	100	1260	1	1	46084095	812	3.37	0.71	12	0.02	523.00	2473.00	2960	20230630	-40.44	1755	20230425	0.46	2055	-14.21	20240111	1757	0.34	20240411	2960	-40.44	20230630	1755	0.46	20230425	6.00	N	090410	100	46 억	1491611	N	N	N	N
106	20240411	160624	57	100.00	KOSDAQ		금속	N	N	N	N		N	1760	-28	5	-1.57	400471369	227044	212.78	1772	1800	1757	2320	1252	1788	1763.86	3.21	9599	1818	1803	1795	1780	1772	1810	1787	46	532	100	1280	1	1	46084095	811	3.37	0.71	12	0.49	523.00	2473.00	2960	20230630	-40.54	1755	20230425	0.28	2055	-14.36	20240111	1757	0.17	20240411	2960	-40.54	20230630	1755	0.28	20230425	6.02	N	090410	100	46 억	1480444	N	N	N	N
107	20240411	150631	57	100.00	KOSDAQ		금속	N	N	N	N		N	1761	-27	5	-1.51	357445017	202599	189.87	1772	1800	1757	2320	1252	1788	1764.30	3.21	10242	1818	1803	1795	1780	1772	1810	1787	46	532	100	1280	1	1	46084095	812	3.37	0.71	12	0.44	523.00	2473.00	2960	20230630	-40.51	1755	20230425	0.34	2055	-14.31	20240111	1757	0.23	20240411	2960	-40.51	20230630	1755	0.34	20230425	6.02	N	090410	100	46 억	1480444	N	N	N	N
108	20240411	140627	57	100.00	KOSDAQ		금속	N	N	N	N		N	1759	-29	5	-1.62	336262033	190582	178.61	1772	1800	1757	2320	1252	1788	1764.40	3.21	14501	1818	1803	1795	1780	1772	1810	1787	46	532	100	1280	1	1	46084095	811	3.36	0.71	12	0.41	523.00	2473.00	2960	20230630	-40.57	1755	20230425	0.23	2055	-14.40	20240111	1757	0.11	20240411	2960	-40.57	20230630	1755	0.23	20230425	6.02	N	090410	100	46 억	1480444	N	N	N	N
109	20240411	130620	57	100.00	KOSDAQ		금속	N	N	N	N		N	1759	-29	5	-1.62	315420050	178750	167.52	1772	1800	1757	2320	1252	1788	1764.59	3.21	14663	1818	1803	1795	1780	1772	1810	1787	46	532	100	1280	1	1	46084095	811	3.36	0.71	12	0.39	523.00	2473.00	2960	20230630	-40.57	1755	20230425	0.23	2055	-14.40	20240111	1757	0.11	20240411	2960	-40.57	20230630	1755	0.23	20230425	6.02	N	090410	100	46 억	1480444	N	N	N	N
110	20240411	120629	57	100.00	KOSDAQ		금속	N	N	N	N		N	1764	-24	5	-1.34	224339512	126966	118.99	1772	1800	1761	2320	1252	1788	1766.93	3.21	10842	1818	1803	1795	1780	1772	1810	1787	46	532	100	1280	1	1	46084095	813	3.37	0.71	12	0.28	523.00	2473.00	2960	20230630	-40.41	1755	20230425	0.51	2055	-14.16	20240111	1761	0.17	20240411	2960	-40.41	20230630	1755	0.51	20230425	6.02	N	090410	100	46 억	1480444	N	N	N	N
111	20240411	110623	57	100.00	KOSDAQ		금속	N	N	N	N		N	1766	-22	5	-1.23	192941887	109167	102.31	1772	1800	1761	2320	1252	1788	1767.40	3.21	10856	1818	1803	1795	1780	1772	1810	1787	46	532	100	1280	1	1	46084095	814	3.38	0.71	12	0.24	523.00	2473.00	2960	20230630	-40.34	1755	20230425	0.63	2055	-14.06	20240111	1761	0.28	20240411	2960	-40.34	20230630	1755	0.63	20230425	6.02	N	090410	100	46 억	1480444	N	N	N	N
112	20240411	100630	57	100.00	KOSDAQ		금속	N	N	N	N		N	1766	-22	5	-1.23	138843609	78514	73.58	1772	1800	1761	2320	1252	1788	1768.39	3.21	12273	1818	1803	1795	1780	1772	1810	1787	46	532	100	1280	1	1	46084095	814	3.38	0.71	12	0.17	523.00	2473.00	2960	20230630	-40.34	1755	20230425	0.63	2055	-14.06	20240111	1761	0.28	20240411	2960	-40.34	20230630	1755	0.63	20230425	6.02	N	090410	100	46 억	1480444	N	N	N	N
113	20240411	090625	57	100.00	KOSDAQ		금속	N	N	N	N		N	1776	-12	5	-0.67	53650545	30257	28.36	1772	1800	1761	2320	1252	1788	1773.16	3.21	2731	1818	1803	1795	1780	1772	1810	1787	46	532	100	1280	1	1	46084095	818	3.40	0.72	12	0.07	523.00	2473.00	2960	20230630	-40.00	1755	20230425	1.20	2055	-13.58	20240111	1761	0.85	20240411	2960	-40.00	20230630	1755	1.20	20230425	6.02	N	090410	100	46 억	1480444	N	N	N	N
114	20240409	160616	57	100.00	KOSDAQ		금속	N	N	N	N		N	1788	-11	5	-0.61	190144933	105943	31.60	1787	1810	1787	2335	1260	1799	1794.86	3.22	-7323	1873	1836	1813	1776	1753	1824	1764	46	536	100	1290	1	1	46084095	824	3.42	0.72	12	0.23	523.00	2473.00	2960	20230630	-39.59	1755	20230425	1.88	2055	-12.99	20240111	1787	0.06	20240409	2960	-39.59	20230630	1755	1.88	20230425	6.14	N	090410	100	46 억	1485867	N	N	N	N
115	20240409	150620	57	100.00	KOSDAQ		금속	N	N	N	N		N	1789	-10	5	-0.56	169951185	94654	28.23	1787	1810	1787	2335	1260	1799	1795.50	3.22	-6758	1873	1836	1813	1776	1753	1824	1764	46	536	100	1290	1	1	46084095	824	3.42	0.72	12	0.21	523.00	2473.00	2960	20230630	-39.56	1755	20230425	1.94	2055	-12.94	20240111	1787	0.11	20240409	2960	-39.56	20230630	1755	1.94	20230425	6.14	N	090410	100	46 억	1485867	N	N	N	N
116	20240409	140625	57	100.00	KOSDAQ		금속	N	N	N	N		N	1796	-3	5	-0.17	125560794	69900	20.85	1787	1810	1787	2335	1260	1799	1796.29	3.22	-2828	1873	1836	1813	1776	1753	1824	1764	46	536	100	1290	1	1	46084095	828	3.43	0.73	12	0.15	523.00	2473.00	2960	20230630	-39.32	1755	20230425	2.34	2055	-12.60	20240111	1787	0.50	20240409	2960	-39.32	20230630	1755	2.34	20230425	6.14	N	090410	100	46 억	1485867	N	N	N	N
117	20240409	130618	57	100.00	KOSDAQ		금속	N	N	N	N		N	1799	0	3	0.00	115673904	64398	19.21	1787	1810	1787	2335	1260	1799	1796.23	3.22	-2828	1873	1836	1813	1776	1753	1824	1764	46	536	100	1290	1	1	46084095	829	3.44	0.73	12	0.14	523.00	2473.00	2960	20230630	-39.22	1755	20230425	2.51	2055	-12.46	20240111	1787	0.67	20240409	2960	-39.22	20230630	1755	2.51	20230425	6.14	N	090410	100	46 억	1485867	N	N	N	N
118	20240409	120621	57	100.00	KOSDAQ		금속	N	N	N	N		N	1796	-3	5	-0.17	110815724	61695	18.40	1787	1810	1787	2335	1260	1799	1796.19	3.22	-2828	1873	1836	1813	1776	1753	1824	1764	46	536	100	1290	1	1	46084095	828	3.43	0.73	12	0.13	523.00	2473.00	2960	20230630	-39.32	1755	20230425	2.34	2055	-12.60	20240111	1787	0.50	20240409	2960	-39.32	20230630	1755	2.34	20230425	6.14	N	090410	100	46 억	1485867	N	N	N	N
119	20240409	110620	57	100.00	KOSDAQ		금속	N	N	N	N		N	1791	-8	5	-0.44	96726615	53828	16.05	1787	1810	1787	2335	1260	1799	1796.96	3.22	-2828	1873	1836	1813	1776	1753	1824	1764	46	536	100	1290	1	1	46084095	825	3.42	0.72	12	0.12	523.00	2473.00	2960	20230630	-39.49	1755	20230425	2.05	2055	-12.85	20240111	1787	0.22	20240409	2960	-39.49	20230630	1755	2.05	20230425	6.14	N	090410	100	46 억	1485867	N	N	N	N
120	20240409	100615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1802	3	2	0.17	47715281	26515	7.91	1787	1810	1787	2335	1260	1799	1799.56	3.22	163	1873	1836	1813	1776	1753	1824	1764	46	536	100	1290	1	1	46084095	830	3.45	0.73	12	0.06	523.00	2473.00	2960	20230630	-39.12	1755	20230425	2.68	2055	-12.31	20240111	1787	0.84	20240409	2960	-39.12	20230630	1755	2.68	20230425	6.14	N	090410	100	46 억	1485867	N	N	N	N
121	20240409	090626	57	100.00	KOSDAQ		금속	N	N	N	N		N	1805	6	2	0.33	10331429	5774	1.72	1787	1810	1787	2335	1260	1799	1789.30	3.22	1870	1873	1836	1813	1776	1753	1824	1764	46	536	100	1290	1	1	46084095	832	3.45	0.73	12	0.01	523.00	2473.00	2960	20230630	-39.02	1755	20230425	2.85	2055	-12.17	20240111	1787	1.01	20240409	2960	-39.02	20230630	1755	2.85	20230425	6.14	N	090410	100	46 억	1485867	N	N	N	N
122	20240408	160613	57	100.00	KOSDAQ		금속	N	N	N	N		N	1799	-41	5	-2.23	603437087	334415	151.48	1832	1850	1790	2390	1288	1840	1804.46	3.34	-55240	1877	1858	1844	1825	1811	1851	1818	46	550	100	1320	1	1	46084095	829	3.44	0.73	12	0.73	523.00	2473.00	2960	20230630	-39.22	1755	20230425	2.51	2055	-12.46	20240111	1790	0.50	20240408	2960	-39.22	20230630	1755	2.51	20230425	6.21	N	090410	100	46 억	1541330	N	N	N	N
123	20240408	150618	57	100.00	KOSDAQ		금속	N	N	N	N		N	1791	-49	5	-2.66	576806541	319592	144.77	1832	1850	1790	2390	1288	1840	1804.82	3.34	-52197	1877	1858	1844	1825	1811	1851	1818	46	550	100	1320	1	1	46084095	825	3.42	0.72	12	0.69	523.00	2473.00	2960	20230630	-39.49	1755	20230425	2.05	2055	-12.85	20240111	1790	0.06	20240408	2960	-39.49	20230630	1755	2.05	20230425	6.21	N	090410	100	46 억	1541330	N	N	N	N
124	20240408	140620	57	100.00	KOSDAQ		금속	N	N	N	N		N	1797	-43	5	-2.34	502355273	278035	125.94	1832	1850	1791	2390	1288	1840	1806.81	3.34	-50432	1877	1858	1844	1825	1811	1851	1818	46	550	100	1320	1	1	46084095	828	3.44	0.73	12	0.60	523.00	2473.00	2960	20230630	-39.29	1755	20230425	2.39	2055	-12.55	20240111	1791	0.34	20240408	2960	-39.29	20230630	1755	2.39	20230425	6.21	N	090410	100	46 억	1541330	N	N	N	N
125	20240408	130617	57	100.00	KOSDAQ		금속	N	N	N	N		N	1798	-42	5	-2.28	473334254	261873	118.62	1832	1850	1791	2390	1288	1840	1807.50	3.34	-49751	1877	1858	1844	1825	1811	1851	1818	46	550	100	1320	1	1	46084095	829	3.44	0.73	12	0.57	523.00	2473.00	2960	20230630	-39.26	1755	20230425	2.45	2055	-12.51	20240111	1791	0.39	20240408	2960	-39.26	20230630	1755	2.45	20230425	6.21	N	090410	100	46 억	1541330	N	N	N	N
126	20240408	120618	57	100.00	KOSDAQ		금속	N	N	N	N		N	1800	-40	5	-2.17	444920021	246073	111.47	1832	1850	1791	2390	1288	1840	1808.08	3.34	-48931	1877	1858	1844	1825	1811	1851	1818	46	550	100	1320	1	1	46084095	830	3.44	0.73	12	0.53	523.00	2473.00	2960	20230630	-39.19	1755	20230425	2.56	2055	-12.41	20240111	1791	0.50	20240408	2960	-39.19	20230630	1755	2.56	20230425	6.21	N	090410	100	46 억	1541330	N	N	N	N
127	20240408	110621	57	100.00	KOSDAQ		금속	N	N	N	N		N	1801	-39	5	-2.12	314345372	173406	78.55	1832	1850	1793	2390	1288	1840	1812.77	3.34	-46444	1877	1858	1844	1825	1811	1851	1818	46	550	100	1320	1	1	46084095	830	3.44	0.73	12	0.38	523.00	2473.00	2960	20230630	-39.16	1755	20230425	2.62	2055	-12.36	20240111	1793	0.45	20240408	2960	-39.16	20230630	1755	2.62	20230425	6.21	N	090410	100	46 억	1541330	N	N	N	N
128	20240408	100613	57	100.00	KOSDAQ		금속	N	N	N	N		N	1825	-15	5	-0.82	106114295	58144	26.34	1832	1850	1816	2390	1288	1840	1825.03	3.34	-33321	1877	1858	1844	1825	1811	1851	1818	46	550	100	1320	1	1	46084095	841	3.49	0.74	12	0.13	523.00	2473.00	2960	20230630	-38.34	1755	20230425	3.99	2055	-11.19	20240111	1816	0.50	20240408	2960	-38.34	20230630	1755	3.99	20230425	6.21	N	090410	100	46 억	1541330	N	N	N	N
129	20240408	090619	57	100.00	KOSDAQ		금속	N	N	N	N		N	1830	-10	5	-0.54	16084719	8766	3.97	1832	1850	1830	2390	1288	1840	1834.90	3.34	-3648	1877	1858	1844	1825	1811	1851	1818	46	550	100	1320	1	1	46084095	843	3.50	0.74	12	0.02	523.00	2473.00	2960	20230630	-38.18	1755	20230425	4.27	2055	-10.95	20240111	1830	0.00	20240408	2960	-38.18	20230630	1755	4.27	20230425	6.21	N	090410	100	46 억	1541330	N	N	N	N
130	20240405	160619	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1840	-18	5	-0.97	378815051	205800	99.24	1850	1863	1830	2415	1301	1858	1840.70	3.37	-11321	1882	1869	1857	1844	1832	1864	1839	46	557	100	1330	1	1	46084095	848	3.52	0.74	12	0.45	523.00	2473.00	2960	20230630	-37.84	1755	20230425	4.84	2055	-10.46	20240111	1830	0.55	20240405	2960	-37.84	20230630	1755	4.84	20230425	6.24	N	090410	100	46 억	1552902	N	N	N	N
131	20240405	150615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1838	-20	5	-1.08	345161521	187453	90.40	1850	1863	1830	2415	1301	1858	1841.32	3.37	-9683	1882	1869	1857	1844	1832	1864	1839	46	557	100	1330	1	1	46084095	847	3.51	0.74	12	0.41	523.00	2473.00	2960	20230630	-37.91	1755	20230425	4.73	2055	-10.56	20240111	1830	0.44	20240405	2960	-37.91	20230630	1755	4.73	20230425	6.24	N	090410	100	46 억	1552902	N	N	N	N
132	20240405	140615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1842	-16	5	-0.86	310936043	168805	81.40	1850	1863	1830	2415	1301	1858	1841.98	3.37	-6535	1882	1869	1857	1844	1832	1864	1839	46	557	100	1330	1	1	46084095	849	3.52	0.74	12	0.37	523.00	2473.00	2960	20230630	-37.77	1755	20230425	4.96	2055	-10.36	20240111	1830	0.66	20240405	2960	-37.77	20230630	1755	4.96	20230425	6.24	N	090410	100	46 억	1552902	N	N	N	N
133	20240405	130613	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1839	-19	5	-1.02	258075073	139967	67.50	1850	1863	1830	2415	1301	1858	1843.83	3.37	-5895	1882	1869	1857	1844	1832	1864	1839	46	557	100	1330	1	1	46084095	847	3.52	0.74	12	0.30	523.00	2473.00	2960	20230630	-37.87	1755	20230425	4.79	2055	-10.51	20240111	1830	0.49	20240405	2960	-37.87	20230630	1755	4.79	20230425	6.24	N	090410	100	46 억	1552902	N	N	N	N
134	20240405	120614	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1840	-18	5	-0.97	236479039	128231	61.84	1850	1863	1830	2415	1301	1858	1844.16	3.37	-2128	1882	1869	1857	1844	1832	1864	1839	46	557	100	1330	1	1	46084095	848	3.52	0.74	12	0.28	523.00	2473.00	2960	20230630	-37.84	1755	20230425	4.84	2055	-10.46	20240111	1830	0.55	20240405	2960	-37.84	20230630	1755	4.84	20230425	6.24	N	090410	100	46 억	1552902	N	N	N	N
135	20240405	110618	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1848	-10	5	-0.54	141613859	76628	36.95	1850	1863	1842	2415	1301	1858	1848.07	3.37	-1060	1882	1869	1857	1844	1832	1864	1839	46	557	100	1330	1	1	46084095	852	3.53	0.75	12	0.17	523.00	2473.00	2960	20230630	-37.57	1755	20230425	5.30	2055	-10.07	20240111	1842	0.33	20240405	2960	-37.57	20230630	1755	5.30	20230425	6.24	N	090410	100	46 억	1552902	N	N	N	N
136	20240405	100528	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1846	-12	5	-0.65	52357973	28250	13.62	1850	1863	1846	2415	1301	1858	1853.38	3.37	-66	1882	1869	1857	1844	1832	1864	1839	46	557	100	1330	1	1	46084095	851	3.53	0.75	12	0.06	523.00	2473.00	2960	20230630	-37.64	1755	20230425	5.19	2055	-10.17	20240111	1845	0.05	20240404	2960	-37.64	20230630	1755	5.19	20230425	6.24	N	090410	100	46 억	1552902	N	N	N	N
137	20240405	090607	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1863	5	2	0.27	8355601	4508	2.17	1850	1863	1850	2415	1301	1858	1853.51	3.37	-39	1882	1869	1857	1844	1832	1864	1839	46	557	100	1330	1	1	46084095	859	3.56	0.75	12	0.01	523.00	2473.00	2960	20230630	-37.06	1755	20230425	6.15	2055	-9.34	20240111	1845	0.98	20240404	2960	-37.06	20230630	1755	6.15	20230425	6.24	N	090410	100	46 억	1552902	N	N	N	N
138	20240404	160607	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1858	-5	5	-0.27	363898732	196357	103.70	1863	1870	1845	2420	1305	1863	1853.24	3.41	-18982	1885	1874	1862	1851	1839	1868	1845	46	557	100	1340	1	1	46084095	856	3.55	0.75	12	0.43	523.00	2473.00	2960	20230630	-37.23	1755	20230425	5.87	2055	-9.59	20240111	1845	0.70	20240404	2960	-37.23	20230630	1755	5.87	20230425	6.29	N	090410	100	46 억	1572084	N	N	N	N
139	20240404	150605	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1849	-14	5	-0.75	327178855	176560	93.25	1863	1870	1845	2420	1305	1863	1853.07	3.41	-18068	1885	1874	1862	1851	1839	1868	1845	46	557	100	1340	1	1	46084095	852	3.54	0.75	12	0.38	523.00	2473.00	2960	20230630	-37.53	1755	20230425	5.36	2055	-10.02	20240111	1845	0.22	20240404	2960	-37.53	20230630	1755	5.36	20230425	6.29	N	090410	100	46 억	1572084	N	N	N	N
140	20240404	140607	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1845	-18	5	-0.97	282551388	152439	80.51	1863	1870	1845	2420	1305	1863	1853.54	3.41	-12003	1885	1874	1862	1851	1839	1868	1845	46	557	100	1340	1	1	46084095	850	3.53	0.75	12	0.33	523.00	2473.00	2960	20230630	-37.67	1755	20230425	5.13	2055	-10.22	20240111	1845	0.00	20240404	2960	-37.67	20230630	1755	5.13	20230425	6.29	N	090410	100	46 억	1572084	N	N	N	N
141	20240404	130600	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1851	-12	5	-0.64	212401443	114492	60.47	1863	1870	1850	2420	1305	1863	1855.16	3.41	-10273	1885	1874	1862	1851	1839	1868	1845	46	557	100	1340	1	1	46084095	853	3.54	0.75	12	0.25	523.00	2473.00	2960	20230630	-37.47	1755	20230425	5.47	2055	-9.93	20240111	1850	0.05	20240404	2960	-37.47	20230630	1755	5.47	20230425	6.29	N	090410	100	46 억	1572084	N	N	N	N
142	20240404	120604	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1856	-7	5	-0.38	150255528	80923	42.74	1863	1870	1851	2420	1305	1863	1856.77	3.41	-6510	1885	1874	1862	1851	1839	1868	1845	46	557	100	1340	1	1	46084095	855	3.55	0.75	12	0.18	523.00	2473.00	2960	20230630	-37.30	1755	20230425	5.75	2055	-9.68	20240111	1850	0.32	20240403	2960	-37.30	20230630	1755	5.75	20230425	6.29	N	090410	100	46 억	1572084	N	N	N	N
143	20240404	110606	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1855	-8	5	-0.43	123267950	66370	35.05	1863	1870	1851	2420	1305	1863	1857.28	3.41	-4250	1885	1874	1862	1851	1839	1868	1845	46	557	100	1340	1	1	46084095	855	3.55	0.75	12	0.14	523.00	2473.00	2960	20230630	-37.33	1755	20230425	5.70	2055	-9.73	20240111	1850	0.27	20240403	2960	-37.33	20230630	1755	5.70	20230425	6.29	N	090410	100	46 억	1572084	N	N	N	N
144	20240404	100606	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1861	-2	5	-0.11	35758270	19205	10.14	1863	1870	1859	2420	1305	1863	1861.93	3.41	-644	1885	1874	1862	1851	1839	1868	1845	46	557	100	1340	1	1	46084095	858	3.56	0.75	12	0.04	523.00	2473.00	2960	20230630	-37.13	1755	20230425	6.04	2055	-9.44	20240111	1850	0.59	20240403	2960	-37.13	20230630	1755	6.04	20230425	6.29	N	090410	100	46 억	1572084	N	N	N	N
145	20240404	090605	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1863	0	3	0.00	4802696	2579	1.36	1863	1863	1860	2420	1305	1863	1862.23	3.41	-467	1885	1874	1862	1851	1839	1868	1845	46	557	100	1340	1	1	46084095	859	3.56	0.75	12	0.01	523.00	2473.00	2960	20230630	-37.06	1755	20230425	6.15	2055	-9.34	20240111	1850	0.70	20240403	2960	-37.06	20230630	1755	6.15	20230425	6.29	N	090410	100	46 억	1572084	N	N	N	N
146	20240403	160605	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1863	-5	5	-0.27	349340611	187940	131.68	1873	1873	1850	2425	1308	1868	1858.58	3.43	-9201	1893	1880	1874	1861	1855	1877	1858	46	557	100	1340	1	1	46084095	859	3.56	0.75	12	0.41	523.00	2473.00	2960	20230630	-37.06	1755	20230425	6.15	2055	-9.34	20240111	1850	0.70	20240403	2960	-37.06	20230630	1755	6.15	20230425	6.29	N	090410	100	46 억	1581285	N	N	N	N
147	20240403	150603	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1860	-8	5	-0.43	297482525	160043	112.13	1873	1873	1850	2425	1308	1868	1858.77	3.43	-9066	1893	1880	1874	1861	1855	1877	1858	46	557	100	1340	1	1	46084095	857	3.56	0.75	12	0.35	523.00	2473.00	2960	20230630	-37.16	1755	20230425	5.98	2055	-9.49	20240111	1850	0.54	20240403	2960	-37.16	20230630	1755	5.98	20230425	6.29	N	090410	100	46 억	1581285	N	N	N	N
148	20240403	140600	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1857	-11	5	-0.59	262192779	141030	98.81	1873	1873	1850	2425	1308	1868	1859.13	3.43	-8666	1893	1880	1874	1861	1855	1877	1858	46	557	100	1340	1	1	46084095	856	3.55	0.75	12	0.31	523.00	2473.00	2960	20230630	-37.26	1755	20230425	5.81	2055	-9.64	20240111	1850	0.38	20240403	2960	-37.26	20230630	1755	5.81	20230425	6.29	N	090410	100	46 억	1581285	N	N	N	N
149	20240403	130600	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1861	-7	5	-0.37	248294645	133553	93.57	1873	1873	1850	2425	1308	1868	1859.15	3.43	-8666	1893	1880	1874	1861	1855	1877	1858	46	557	100	1340	1	1	46084095	858	3.56	0.75	12	0.29	523.00	2473.00	2960	20230630	-37.13	1755	20230425	6.04	2055	-9.44	20240111	1850	0.59	20240403	2960	-37.13	20230630	1755	6.04	20230425	6.29	N	090410	100	46 억	1581285	N	N	N	N
150	20240403	120559	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1861	-7	5	-0.37	238717964	128402	89.96	1873	1873	1850	2425	1308	1868	1859.15	3.43	-8309	1893	1880	1874	1861	1855	1877	1858	46	557	100	1340	1	1	46084095	858	3.56	0.75	12	0.28	523.00	2473.00	2960	20230630	-37.13	1755	20230425	6.04	2055	-9.44	20240111	1850	0.59	20240403	2960	-37.13	20230630	1755	6.04	20230425	6.29	N	090410	100	46 억	1581285	N	N	N	N
151	20240403	110600	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1856	-12	5	-0.64	174230428	93611	65.59	1873	1873	1855	2425	1308	1868	1861.22	3.43	-8205	1893	1880	1874	1861	1855	1877	1858	46	557	100	1340	1	1	46084095	855	3.55	0.75	12	0.20	523.00	2473.00	2960	20230630	-37.30	1755	20230425	5.75	2055	-9.68	20240111	1855	0.05	20240403	2960	-37.30	20230630	1755	5.75	20230425	6.29	N	090410	100	46 억	1581285	N	N	N	N
152	20240403	100601	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1862	-6	5	-0.32	139233601	74800	52.41	1873	1873	1855	2425	1308	1868	1861.41	3.43	-6927	1893	1880	1874	1861	1855	1877	1858	46	557	100	1340	1	1	46084095	858	3.56	0.75	12	0.16	523.00	2473.00	2960	20230630	-37.09	1755	20230425	6.10	2055	-9.39	20240111	1855	0.38	20240403	2960	-37.09	20230630	1755	6.10	20230425	6.29	N	090410	100	46 억	1581285	N	N	N	N
153	20240403	090601	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1863	-5	5	-0.27	16038671	8595	6.02	1873	1873	1861	2425	1308	1868	1866.05	3.43	-5866	1893	1880	1874	1861	1855	1877	1858	46	557	100	1340	1	1	46084095	859	3.56	0.75	12	0.02	523.00	2473.00	2960	20230630	-37.06	1755	20230425	6.15	2055	-9.34	20240111	1858	0.27	20240327	2960	-37.06	20230630	1755	6.15	20230425	6.29	N	090410	100	46 억	1581285	N	N	N	N
154	20240402	160551	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1868	-10	5	-0.53	266659105	142324	126.56	1875	1887	1868	2440	1315	1878	1873.61	3.49	-27054	1894	1885	1874	1865	1854	1890	1870	46	562	100	1350	1	1	46084095	861	3.57	0.76	12	0.31	523.00	2473.00	2960	20230630	-36.89	1755	20230425	6.44	2055	-9.10	20240111	1858	0.54	20240327	2960	-36.89	20230630	1755	6.44	20230425	6.31	N	090410	100	46 억	1608339	N	N	N	N
155	20240402	150558	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1873	-5	5	-0.27	257933722	137655	122.41	1875	1887	1868	2440	1315	1878	1873.77	3.49	-25643	1894	1885	1874	1865	1854	1890	1870	46	562	100	1350	1	1	46084095	863	3.58	0.76	12	0.30	523.00	2473.00	2960	20230630	-36.72	1755	20230425	6.72	2055	-8.86	20240111	1858	0.81	20240327	2960	-36.72	20230630	1755	6.72	20230425	6.31	N	090410	100	46 억	1608339	N	N	N	N
156	20240402	140600	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1873	-5	5	-0.27	219502185	117105	104.13	1875	1887	1871	2440	1315	1878	1874.40	3.49	-22118	1894	1885	1874	1865	1854	1890	1870	46	562	100	1350	1	1	46084095	863	3.58	0.76	12	0.25	523.00	2473.00	2960	20230630	-36.72	1755	20230425	6.72	2055	-8.86	20240111	1858	0.81	20240327	2960	-36.72	20230630	1755	6.72	20230425	6.31	N	090410	100	46 억	1608339	N	N	N	N
157	20240402	130551	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1874	-4	5	-0.21	179798355	95896	85.27	1875	1887	1872	2440	1315	1878	1874.93	3.49	-17344	1894	1885	1874	1865	1854	1890	1870	46	562	100	1350	1	1	46084095	864	3.58	0.76	12	0.21	523.00	2473.00	2960	20230630	-36.69	1755	20230425	6.78	2055	-8.81	20240111	1858	0.86	20240327	2960	-36.69	20230630	1755	6.78	20230425	6.31	N	090410	100	46 억	1608339	N	N	N	N
158	20240402	120547	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1873	-5	5	-0.27	156644653	83541	74.29	1875	1887	1873	2440	1315	1878	1875.06	3.49	-17466	1894	1885	1874	1865	1854	1890	1870	46	562	100	1350	1	1	46084095	863	3.58	0.76	12	0.18	523.00	2473.00	2960	20230630	-36.72	1755	20230425	6.72	2055	-8.86	20240111	1858	0.81	20240327	2960	-36.72	20230630	1755	6.72	20230425	6.31	N	090410	100	46 억	1608339	N	N	N	N
159	20240402	110553	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1873	-5	5	-0.27	105109654	56038	49.83	1875	1887	1873	2440	1315	1878	1875.69	3.49	-17442	1894	1885	1874	1865	1854	1890	1870	46	562	100	1350	1	1	46084095	863	3.58	0.76	12	0.12	523.00	2473.00	2960	20230630	-36.72	1755	20230425	6.72	2055	-8.86	20240111	1858	0.81	20240327	2960	-36.72	20230630	1755	6.72	20230425	6.31	N	090410	100	46 억	1608339	N	N	N	N
160	20240402	100553	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1878	0	3	0.00	53640827	28580	25.41	1875	1887	1875	2440	1315	1878	1876.87	3.49	-3911	1894	1885	1874	1865	1854	1890	1870	46	562	100	1350	1	1	46084095	865	3.59	0.76	12	0.06	523.00	2473.00	2960	20230630	-36.55	1755	20230425	7.01	2055	-8.61	20240111	1858	1.08	20240327	2960	-36.55	20230630	1755	7.01	20230425	6.31	N	090410	100	46 억	1608339	N	N	N	N
161	20240402	090554	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1876	-2	5	-0.11	6715739	3581	3.18	1875	1887	1875	2440	1315	1878	1875.38	3.49	188	1894	1885	1874	1865	1854	1890	1870	46	562	100	1350	1	1	46084095	865	3.59	0.76	12	0.01	523.00	2473.00	2960	20230630	-36.62	1755	20230425	6.89	2055	-8.71	20240111	1858	0.97	20240327	2960	-36.62	20230630	1755	6.89	20230425	6.31	N	090410	100	46 억	1608339	N	N	N	N
162	20240401	160551	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1878	8	2	0.43	210169395	111881	82.10	1863	1883	1863	2430	1309	1870	1878.51	3.46	15601	1892	1881	1873	1862	1854	1877	1858	46	560	100	1340	1	1	46084095	865	3.59	0.76	12	0.24	523.00	2473.00	2960	20230630	-36.55	1752	20230327	7.19	2055	-8.61	20240111	1858	1.08	20240327	2960	-36.55	20230630	1755	7.01	20230425	6.32	N	090410	100	46 억	1592738	N	N	N	N
163	20240401	150553	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1880	10	2	0.53	182819942	97328	71.42	1863	1883	1863	2430	1309	1870	1878.39	3.46	15601	1892	1881	1873	1862	1854	1877	1858	46	560	100	1340	1	1	46084095	866	3.59	0.76	12	0.21	523.00	2473.00	2960	20230630	-36.49	1752	20230327	7.31	2055	-8.52	20240111	1858	1.18	20240327	2960	-36.49	20230630	1755	7.12	20230425	6.32	N	090410	100	46 억	1592738	N	N	N	N
164	20240401	140548	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1880	10	2	0.53	149572562	79628	58.43	1863	1883	1863	2430	1309	1870	1878.39	3.46	11512	1892	1881	1873	1862	1854	1877	1858	46	560	100	1340	1	1	46084095	866	3.59	0.76	12	0.17	523.00	2473.00	2960	20230630	-36.49	1752	20230327	7.31	2055	-8.52	20240111	1858	1.18	20240327	2960	-36.49	20230630	1755	7.12	20230425	6.32	N	090410	100	46 억	1592738	N	N	N	N
165	20240401	130546	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1879	9	2	0.48	133469776	71060	52.15	1863	1883	1863	2430	1309	1870	1878.27	3.46	10244	1892	1881	1873	1862	1854	1877	1858	46	560	100	1340	1	1	46084095	866	3.59	0.76	12	0.15	523.00	2473.00	2960	20230630	-36.52	1752	20230327	7.25	2055	-8.56	20240111	1858	1.13	20240327	2960	-36.52	20230630	1755	7.07	20230425	6.32	N	090410	100	46 억	1592738	N	N	N	N
166	20240401	120553	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1878	8	2	0.43	125077616	66591	48.87	1863	1883	1863	2430	1309	1870	1878.30	3.46	9572	1892	1881	1873	1862	1854	1877	1858	46	560	100	1340	1	1	46084095	865	3.59	0.76	12	0.14	523.00	2473.00	2960	20230630	-36.55	1752	20230327	7.19	2055	-8.61	20240111	1858	1.08	20240327	2960	-36.55	20230630	1755	7.01	20230425	6.32	N	090410	100	46 억	1592738	N	N	N	N
167	20240401	110551	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1882	12	2	0.64	85868272	45713	33.55	1863	1883	1863	2430	1309	1870	1878.42	3.46	6000	1892	1881	1873	1862	1854	1877	1858	46	560	100	1340	1	1	46084095	867	3.60	0.76	12	0.10	523.00	2473.00	2960	20230630	-36.42	1752	20230327	7.42	2055	-8.42	20240111	1858	1.29	20240327	2960	-36.42	20230630	1755	7.24	20230425	6.32	N	090410	100	46 억	1592738	N	N	N	N
168	20240401	100548	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1882	12	2	0.64	46788974	24922	18.29	1863	1882	1863	2430	1309	1870	1877.42	3.46	3154	1892	1881	1873	1862	1854	1877	1858	46	560	100	1340	1	1	46084095	867	3.60	0.76	12	0.05	523.00	2473.00	2960	20230630	-36.42	1752	20230327	7.42	2055	-8.42	20240111	1858	1.29	20240327	2960	-36.42	20230630	1755	7.24	20230425	6.32	N	090410	100	46 억	1592738	N	N	N	N
169	20240401	090549	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1879	9	2	0.48	5224651	2799	2.05	1863	1880	1863	2430	1309	1870	1866.61	3.46	749	1892	1881	1873	1862	1854	1877	1858	46	560	100	1340	1	1	46084095	866	3.59	0.76	12	0.01	523.00	2473.00	2960	20230630	-36.52	1752	20230327	7.25	2055	-8.56	20240111	1858	1.13	20240327	2960	-36.52	20230630	1755	7.07	20230425	6.32	N	090410	100	46 억	1592738	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History