KissMeData/049830/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160529	57	100.00	KOSDAQ		금속	N	N	N	N	N	8130	80	2	0.99	43391040	5363	140.91	8050	8170	8040	10460	5640	8050	8090.78	0.16	211	8210	8130	8060	7980	7910	8095	7945	31	2410	500	5630	10	1	6132112	499	119.56	0.34	12	0.09	68.00	23959.00	11800	20230626	-31.10	7820	20240423	3.96	10400	-21.83	20240102	7820	3.96	20240423	11800	-31.10	20230626	7820	3.96	20240423	0.84	N	049830	500	30 억	9715	N	N	N	N
3	20240430	150537	57	100.00	KOSDAQ		금속	N	N	N	N	N	8130	80	2	0.99	40817400	5045	132.55	8050	8170	8040	10460	5640	8050	8090.66	0.16	185	8210	8130	8060	7980	7910	8095	7945	31	2410	500	5630	10	1	6132112	499	119.56	0.34	12	0.08	68.00	23959.00	11800	20230626	-31.10	7820	20240423	3.96	10400	-21.83	20240102	7820	3.96	20240423	11800	-31.10	20230626	7820	3.96	20240423	0.84	N	049830	500	30 억	9715	N	N	N	N
4	20240430	140538	57	100.00	KOSDAQ		금속	N	N	N	N	N	8070	20	2	0.25	39045240	4826	126.80	8050	8160	8040	10460	5640	8050	8090.60	0.16	187	8210	8130	8060	7980	7910	8095	7945	31	2410	500	5630	10	1	6132112	495	118.68	0.34	12	0.08	68.00	23959.00	11800	20230626	-31.61	7820	20240423	3.20	10400	-22.40	20240102	7820	3.20	20240423	11800	-31.61	20230626	7820	3.20	20240423	0.84	N	049830	500	30 억	9715	N	N	N	N
5	20240430	130537	57	100.00	KOSDAQ		금속	N	N	N	N	N	8080	30	2	0.37	26466270	3264	85.76	8050	8160	8040	10460	5640	8050	8108.54	0.16	132	8210	8130	8060	7980	7910	8095	7945	31	2410	500	5630	10	1	6132112	495	118.82	0.34	12	0.05	68.00	23959.00	11800	20230626	-31.53	7820	20240423	3.32	10400	-22.31	20240102	7820	3.32	20240423	11800	-31.53	20230626	7820	3.32	20240423	0.84	N	049830	500	30 억	9715	N	N	N	N
6	20240430	120538	57	100.00	KOSDAQ		금속	N	N	N	N	N	8080	30	2	0.37	26159490	3226	84.76	8050	8160	8040	10460	5640	8050	8108.96	0.16	132	8210	8130	8060	7980	7910	8095	7945	31	2410	500	5630	10	1	6132112	495	118.82	0.34	12	0.05	68.00	23959.00	11800	20230626	-31.53	7820	20240423	3.32	10400	-22.31	20240102	7820	3.32	20240423	11800	-31.53	20230626	7820	3.32	20240423	0.84	N	049830	500	30 억	9715	N	N	N	N
7	20240430	110536	57	100.00	KOSDAQ		금속	N	N	N	N	N	8110	60	2	0.75	24443480	3013	79.16	8050	8160	8050	10460	5640	8050	8112.67	0.16	130	8210	8130	8060	7980	7910	8095	7945	31	2410	500	5630	10	1	6132112	497	119.26	0.34	12	0.05	68.00	23959.00	11800	20230626	-31.27	7820	20240423	3.71	10400	-22.02	20240102	7820	3.71	20240423	11800	-31.27	20230626	7820	3.71	20240423	0.84	N	049830	500	30 억	9715	N	N	N	N
8	20240430	100535	57	100.00	KOSDAQ		금속	N	N	N	N	N	8120	70	2	0.87	5727070	705	18.52	8050	8130	8050	10460	5640	8050	8123.50	0.16	-17	8210	8130	8060	7980	7910	8095	7945	31	2410	500	5630	10	1	6132112	498	119.41	0.34	12	0.01	68.00	23959.00	11800	20230626	-31.19	7820	20240423	3.84	10400	-21.92	20240102	7820	3.84	20240423	11800	-31.19	20230626	7820	3.84	20240423	0.84	N	049830	500	30 억	9715	N	N	N	N
9	20240430	090545	57	100.00	KOSDAQ		금속	N	N	N	N	N	8050	0	3	0.00	120750	15	0.39	8050	8050	8050	10460	5640	8050	8050.00	0.16	-2	8210	8130	8060	7980	7910	8095	7945	31	2410	500	5630	10	1	6132112	494	118.38	0.34	12	0.00	68.00	23959.00	11800	20230626	-31.78	7820	20240423	2.94	10400	-22.60	20240102	7820	2.94	20240423	11800	-31.78	20230626	7820	2.94	20240423	0.84	N	049830	500	30 억	9715	N	N	N	N
10	20240429	160525	57	100.00	KOSDAQ		금속	N	N	N	N	N	8050	-40	5	-0.49	30628170	3806	94.63	8120	8140	7990	10510	5670	8090	8047.34	0.16	8	8236	8162	8126	8052	8016	8145	8035	31	2420	500	5660	10	1	6132112	494	118.38	0.34	12	0.06	68.00	23959.00	11800	20230626	-31.78	7820	20240423	2.94	10400	-22.60	20240102	7820	2.94	20240423	11800	-31.78	20230626	7820	2.94	20240423	0.84	N	049830	500	30 억	9707	N	N	N	N
11	20240429	150536	57	100.00	KOSDAQ		금속	N	N	N	N	N	8030	-60	5	-0.74	29223620	3632	90.30	8120	8140	7990	10510	5670	8090	8046.15	0.16	7	8236	8162	8126	8052	8016	8145	8035	31	2420	500	5660	10	1	6132112	492	118.09	0.34	12	0.06	68.00	23959.00	11800	20230626	-31.95	7820	20240423	2.69	10400	-22.79	20240102	7820	2.69	20240423	11800	-31.95	20230626	7820	2.69	20240423	0.84	N	049830	500	30 억	9707	N	N	N	N
12	20240429	140517	57	100.00	KOSDAQ		금속	N	N	N	N	N	8040	-50	5	-0.62	26497710	3293	81.87	8120	8140	7990	10510	5670	8090	8046.68	0.16	-11	8236	8162	8126	8052	8016	8145	8035	31	2420	500	5660	10	1	6132112	493	118.24	0.34	12	0.05	68.00	23959.00	11800	20230626	-31.86	7820	20240423	2.81	10400	-22.69	20240102	7820	2.81	20240423	11800	-31.86	20230626	7820	2.81	20240423	0.84	N	049830	500	30 억	9707	N	N	N	N
13	20240429	130536	57	100.00	KOSDAQ		금속	N	N	N	N	N	8030	-60	5	-0.74	24055580	2990	74.34	8120	8140	7990	10510	5670	8090	8045.34	0.16	-11	8236	8162	8126	8052	8016	8145	8035	31	2420	500	5660	10	1	6132112	492	118.09	0.34	12	0.05	68.00	23959.00	11800	20230626	-31.95	7820	20240423	2.69	10400	-22.79	20240102	7820	2.69	20240423	11800	-31.95	20230626	7820	2.69	20240423	0.84	N	049830	500	30 억	9707	N	N	N	N
14	20240429	120535	57	100.00	KOSDAQ		금속	N	N	N	N	N	8060	-30	5	-0.37	23902630	2971	73.87	8120	8140	7990	10510	5670	8090	8045.31	0.16	-11	8236	8162	8126	8052	8016	8145	8035	31	2420	500	5660	10	1	6132112	494	118.53	0.34	12	0.05	68.00	23959.00	11800	20230626	-31.69	7820	20240423	3.07	10400	-22.50	20240102	7820	3.07	20240423	11800	-31.69	20230626	7820	3.07	20240423	0.84	N	049830	500	30 억	9707	N	N	N	N
15	20240429	110523	57	100.00	KOSDAQ		금속	N	N	N	N	N	8050	-40	5	-0.49	22975930	2856	71.01	8120	8140	7990	10510	5670	8090	8044.79	0.16	-11	8236	8162	8126	8052	8016	8145	8035	31	2420	500	5660	10	1	6132112	494	118.38	0.34	12	0.05	68.00	23959.00	11800	20230626	-31.78	7820	20240423	2.94	10400	-22.60	20240102	7820	2.94	20240423	11800	-31.78	20230626	7820	2.94	20240423	0.84	N	049830	500	30 억	9707	N	N	N	N
16	20240429	100535	57	100.00	KOSDAQ		금속	N	N	N	N	N	8060	-30	5	-0.37	1809350	223	5.54	8120	8140	8060	10510	5670	8090	8113.68	0.16	-1	8236	8162	8126	8052	8016	8145	8035	31	2420	500	5660	10	1	6132112	494	118.53	0.34	12	0.00	68.00	23959.00	11800	20230626	-31.69	7820	20240423	3.07	10400	-22.50	20240102	7820	3.07	20240423	11800	-31.69	20230626	7820	3.07	20240423	0.84	N	049830	500	30 억	9707	N	N	N	N
17	20240429	090536	57	100.00	KOSDAQ		금속	N	N	N	N	N	8120	30	2	0.37	105560	13	0.32	8120	8120	8120	10510	5670	8090	8120.00	0.16	-1	8236	8162	8126	8052	8016	8145	8035	31	2420	500	5660	10	1	6132112	498	119.41	0.34	12	0.00	68.00	23959.00	11800	20230626	-31.19	7820	20240423	3.84	10400	-21.92	20240102	7820	3.84	20240423	11800	-31.19	20230626	7820	3.84	20240423	0.84	N	049830	500	30 억	9707	N	N	N	N
18	20240426	160534	57	100.00	KOSDAQ		금속	N	N	N	N	N	8090	-80	5	-0.98	32020150	3936	152.68	8170	8200	8090	10620	5720	8170	8135.42	0.16	-388	8310	8240	8150	8080	7990	8275	8115	31	2450	500	5710	10	1	6132112	496	118.97	0.34	12	0.06	68.00	23959.00	11910	20230420	-32.07	7820	20240423	3.45	10400	-22.21	20240102	7820	3.45	20240423	11800	-31.44	20230626	7820	3.45	20240423	0.84	N	049830	500	30 억	10095	N	N	N	N
19	20240426	150534	57	100.00	KOSDAQ		금속	N	N	N	N	N	8150	-20	5	-0.24	29630700	3641	141.23	8170	8200	8090	10620	5720	8170	8138.07	0.16	-388	8310	8240	8150	8080	7990	8275	8115	31	2450	500	5710	10	1	6132112	500	119.85	0.34	12	0.06	68.00	23959.00	11910	20230420	-31.57	7820	20240423	4.22	10400	-21.63	20240102	7820	4.22	20240423	11800	-30.93	20230626	7820	4.22	20240423	0.84	N	049830	500	30 억	10095	N	N	N	N
20	20240426	140532	57	100.00	KOSDAQ		금속	N	N	N	N	N	8150	-20	5	-0.24	29606290	3638	141.12	8170	8200	8090	10620	5720	8170	8138.07	0.16	-388	8310	8240	8150	8080	7990	8275	8115	31	2450	500	5710	10	1	6132112	500	119.85	0.34	12	0.06	68.00	23959.00	11910	20230420	-31.57	7820	20240423	4.22	10400	-21.63	20240102	7820	4.22	20240423	11800	-30.93	20230626	7820	4.22	20240423	0.84	N	049830	500	30 억	10095	N	N	N	N
21	20240426	130532	57	100.00	KOSDAQ		금속	N	N	N	N	N	8150	-20	5	-0.24	26497980	3255	126.26	8170	8200	8090	10620	5720	8170	8140.70	0.16	-381	8310	8240	8150	8080	7990	8275	8115	31	2450	500	5710	10	1	6132112	500	119.85	0.34	12	0.05	68.00	23959.00	11910	20230420	-31.57	7820	20240423	4.22	10400	-21.63	20240102	7820	4.22	20240423	11800	-30.93	20230626	7820	4.22	20240423	0.84	N	049830	500	30 억	10095	N	N	N	N
22	20240426	120532	57	100.00	KOSDAQ		금속	N	N	N	N	N	8200	30	2	0.37	21338160	2623	101.75	8170	8200	8090	10620	5720	8170	8135.02	0.16	-332	8310	8240	8150	8080	7990	8275	8115	31	2450	500	5710	10	1	6132112	503	120.59	0.34	12	0.04	68.00	23959.00	11910	20230420	-31.15	7820	20240423	4.86	10400	-21.15	20240102	7820	4.86	20240423	11800	-30.51	20230626	7820	4.86	20240423	0.84	N	049830	500	30 억	10095	N	N	N	N
23	20240426	110532	57	100.00	KOSDAQ		금속	N	N	N	N	N	8150	-20	5	-0.24	20519620	2523	97.87	8170	8180	8090	10620	5720	8170	8133.02	0.16	-329	8310	8240	8150	8080	7990	8275	8115	31	2450	500	5710	10	1	6132112	500	119.85	0.34	12	0.04	68.00	23959.00	11910	20230420	-31.57	7820	20240423	4.22	10400	-21.63	20240102	7820	4.22	20240423	11800	-30.93	20230626	7820	4.22	20240423	0.84	N	049830	500	30 억	10095	N	N	N	N
24	20240426	100531	57	100.00	KOSDAQ		금속	N	N	N	N	N	8150	-20	5	-0.24	10927030	1339	51.94	8170	8180	8090	10620	5720	8170	8160.59	0.16	-321	8310	8240	8150	8080	7990	8275	8115	31	2450	500	5710	10	1	6132112	500	119.85	0.34	12	0.02	68.00	23959.00	11910	20230420	-31.57	7820	20240423	4.22	10400	-21.63	20240102	7820	4.22	20240423	11800	-30.93	20230626	7820	4.22	20240423	0.84	N	049830	500	30 억	10095	N	N	N	N
25	20240426	090534	57	100.00	KOSDAQ		금속	N	N	N	N	N	8180	10	2	0.12	163270	20	0.78	8170	8180	8160	10620	5720	8170	8163.50	0.16	-1	8310	8240	8150	8080	7990	8275	8115	31	2450	500	5710	10	1	6132112	502	120.29	0.34	12	0.00	68.00	23959.00	11910	20230420	-31.32	7820	20240423	4.60	10400	-21.35	20240102	7820	4.60	20240423	11800	-30.68	20230626	7820	4.60	20240423	0.84	N	049830	500	30 억	10095	N	N	N	N
26	20240425	160528	57	100.00	KOSDAQ		금속	N	N	N	N	N	8170	40	2	0.49	20924060	2578	48.05	8130	8220	8060	10560	5700	8130	8116.39	0.16	19	8276	8202	8146	8072	8016	8175	8045	31	2430	500	5690	10	1	6132112	501	120.15	0.34	12	0.04	68.00	23959.00	12620	20230419	-35.26	7820	20240423	4.48	10400	-21.44	20240102	7820	4.48	20240423	11800	-30.76	20230626	7820	4.48	20240423	0.84	N	049830	500	30 억	10076	N	N	N	N
27	20240425	150533	57	100.00	KOSDAQ		금속	N	N	N	N	N	8120	-10	5	-0.12	15238170	1879	35.02	8130	8220	8060	10560	5700	8130	8109.72	0.16	-18	8276	8202	8146	8072	8016	8175	8045	31	2430	500	5690	10	1	6132112	498	119.41	0.34	12	0.03	68.00	23959.00	12620	20230419	-35.66	7820	20240423	3.84	10400	-21.92	20240102	7820	3.84	20240423	11800	-31.19	20230626	7820	3.84	20240423	0.84	N	049830	500	30 억	10076	N	N	N	N
28	20240425	140530	57	100.00	KOSDAQ		금속	N	N	N	N	N	8120	-10	5	-0.12	14913420	1839	34.28	8130	8220	8060	10560	5700	8130	8109.53	0.16	-18	8276	8202	8146	8072	8016	8175	8045	31	2430	500	5690	10	1	6132112	498	119.41	0.34	12	0.03	68.00	23959.00	12620	20230419	-35.66	7820	20240423	3.84	10400	-21.92	20240102	7820	3.84	20240423	11800	-31.19	20230626	7820	3.84	20240423	0.84	N	049830	500	30 억	10076	N	N	N	N
29	20240425	130532	57	100.00	KOSDAQ		금속	N	N	N	N	N	8130	0	3	0.00	10319110	1270	23.67	8130	8220	8060	10560	5700	8130	8125.28	0.16	140	8276	8202	8146	8072	8016	8175	8045	31	2430	500	5690	10	1	6132112	499	119.56	0.34	12	0.02	68.00	23959.00	12620	20230419	-35.58	7820	20240423	3.96	10400	-21.83	20240102	7820	3.96	20240423	11800	-31.10	20230626	7820	3.96	20240423	0.84	N	049830	500	30 억	10076	N	N	N	N
30	20240425	120529	57	100.00	KOSDAQ		금속	N	N	N	N	N	8080	-50	5	-0.62	9654900	1188	22.14	8130	8220	8060	10560	5700	8130	8127.02	0.16	140	8276	8202	8146	8072	8016	8175	8045	31	2430	500	5690	10	1	6132112	495	118.82	0.34	12	0.02	68.00	23959.00	12620	20230419	-35.97	7820	20240423	3.32	10400	-22.31	20240102	7820	3.32	20240423	11800	-31.53	20230626	7820	3.32	20240423	0.84	N	049830	500	30 억	10076	N	N	N	N
31	20240425	110530	57	100.00	KOSDAQ		금속	N	N	N	N	N	8150	20	2	0.25	7875030	968	18.04	8130	8220	8100	10560	5700	8130	8135.36	0.16	100	8276	8202	8146	8072	8016	8175	8045	31	2430	500	5690	10	1	6132112	500	119.85	0.34	12	0.02	68.00	23959.00	12620	20230419	-35.42	7820	20240423	4.22	10400	-21.63	20240102	7820	4.22	20240423	11800	-30.93	20230626	7820	4.22	20240423	0.84	N	049830	500	30 억	10076	N	N	N	N
32	20240425	100529	57	100.00	KOSDAQ		금속	N	N	N	N	N	8160	30	2	0.37	7834420	963	17.95	8130	8220	8110	10560	5700	8130	8135.43	0.16	100	8276	8202	8146	8072	8016	8175	8045	31	2430	500	5690	10	1	6132112	500	120.00	0.34	12	0.02	68.00	23959.00	12620	20230419	-35.34	7820	20240423	4.35	10400	-21.54	20240102	7820	4.35	20240423	11800	-30.85	20230626	7820	4.35	20240423	0.84	N	049830	500	30 억	10076	N	N	N	N
33	20240425	090532	57	100.00	KOSDAQ		금속	N	N	N	N	N	8220	90	2	1.11	1409050	173	3.22	8130	8220	8130	10560	5700	8130	8144.80	0.16	-10	8276	8202	8146	8072	8016	8175	8045	31	2430	500	5690	10	1	6132112	504	120.88	0.34	12	0.00	68.00	23959.00	12620	20230419	-34.87	7820	20240423	5.12	10400	-20.96	20240102	7820	5.12	20240423	11800	-30.34	20230626	7820	5.12	20240423	0.84	N	049830	500	30 억	10076	N	N	N	N
34	20240424	160528	57	100.00	KOSDAQ		금속	N	N	N	N	N	8130	-10	5	-0.12	43708130	5364	76.56	8150	8220	8090	10580	5700	8140	8148.42	0.16	80	8580	8360	8090	7870	7600	8225	7735	31	2440	500	5690	10	1	6132112	499	119.56	0.34	12	0.09	68.00	23959.00	12650	20230418	-35.73	7820	20240423	3.96	10400	-21.83	20240102	7820	3.96	20240423	11800	-31.10	20230626	7820	3.96	20240423	0.84	N	049830	500	30 억	9997	N	N	N	N
35	20240424	150528	57	100.00	KOSDAQ		금속	N	N	N	N	N	8130	-10	5	-0.12	43106790	5290	75.51	8150	8220	8090	10580	5700	8140	8148.73	0.16	84	8580	8360	8090	7870	7600	8225	7735	31	2440	500	5690	10	1	6132112	499	119.56	0.34	12	0.09	68.00	23959.00	12650	20230418	-35.73	7820	20240423	3.96	10400	-21.83	20240102	7820	3.96	20240423	11800	-31.10	20230626	7820	3.96	20240423	0.84	N	049830	500	30 억	9997	N	N	N	N
36	20240424	140527	57	100.00	KOSDAQ		금속	N	N	N	N	N	8130	-10	5	-0.12	38041270	4665	66.59	8150	8220	8100	10580	5700	8140	8154.61	0.16	83	8580	8360	8090	7870	7600	8225	7735	31	2440	500	5690	10	1	6132112	499	119.56	0.34	12	0.08	68.00	23959.00	12650	20230418	-35.73	7820	20240423	3.96	10400	-21.83	20240102	7820	3.96	20240423	11800	-31.10	20230626	7820	3.96	20240423	0.84	N	049830	500	30 억	9997	N	N	N	N
37	20240424	130533	57	100.00	KOSDAQ		금속	N	N	N	N	N	8140	0	3	0.00	36890730	4523	64.56	8150	8220	8100	10580	5700	8140	8156.25	0.16	82	8580	8360	8090	7870	7600	8225	7735	31	2440	500	5690	10	1	6132112	499	119.71	0.34	12	0.07	68.00	23959.00	12650	20230418	-35.65	7820	20240423	4.09	10400	-21.73	20240102	7820	4.09	20240423	11800	-31.02	20230626	7820	4.09	20240423	0.84	N	049830	500	30 억	9997	N	N	N	N
38	20240424	120529	57	100.00	KOSDAQ		금속	N	N	N	N	N	8170	30	2	0.37	35689970	4375	62.45	8150	8220	8100	10580	5700	8140	8157.71	0.16	82	8580	8360	8090	7870	7600	8225	7735	31	2440	500	5690	10	1	6132112	501	120.15	0.34	12	0.07	68.00	23959.00	12650	20230418	-35.42	7820	20240423	4.48	10400	-21.44	20240102	7820	4.48	20240423	11800	-30.76	20230626	7820	4.48	20240423	0.84	N	049830	500	30 억	9997	N	N	N	N
39	20240424	110527	57	100.00	KOSDAQ		금속	N	N	N	N	N	8180	40	2	0.49	34950110	4284	61.15	8150	8220	8100	10580	5700	8140	8158.29	0.16	82	8580	8360	8090	7870	7600	8225	7735	31	2440	500	5690	10	1	6132112	502	120.29	0.34	12	0.07	68.00	23959.00	12650	20230418	-35.34	7820	20240423	4.60	10400	-21.35	20240102	7820	4.60	20240423	11800	-30.68	20230626	7820	4.60	20240423	0.84	N	049830	500	30 억	9997	N	N	N	N
40	20240424	100527	57	100.00	KOSDAQ		금속	N	N	N	N	N	8180	40	2	0.49	16502910	2024	28.89	8150	8220	8100	10580	5700	8140	8153.61	0.16	-67	8580	8360	8090	7870	7600	8225	7735	31	2440	500	5690	10	1	6132112	502	120.29	0.34	12	0.03	68.00	23959.00	12650	20230418	-35.34	7820	20240423	4.60	10400	-21.35	20240102	7820	4.60	20240423	11800	-30.68	20230626	7820	4.60	20240423	0.84	N	049830	500	30 억	9997	N	N	N	N
41	20240424	090529	57	100.00	KOSDAQ		금속	N	N	N	N	N	8220	80	2	0.98	6854600	839	11.98	8150	8220	8140	10580	5700	8140	8169.96	0.16	-67	8580	8360	8090	7870	7600	8225	7735	31	2440	500	5690	10	1	6132112	504	120.88	0.34	12	0.01	68.00	23959.00	12650	20230418	-35.02	7820	20240423	5.12	10400	-20.96	20240102	7820	5.12	20240423	11800	-30.34	20230626	7820	5.12	20240423	0.84	N	049830	500	30 억	9997	N	N	N	N
42	20240423	160510	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8140	-130	5	-1.57	56964720	7005	347.99	8270	8310	7820	10750	5790	8270	8132.01	0.16	-81	8463	8366	8253	8156	8043	8310	8100	31	2480	500	5780	10	1	6132112	499	119.71	0.34	12	0.11	68.00	23959.00	12650	20230418	-35.65	7820	20240423	4.09	10400	-21.73	20240102	7820	4.09	20240423	11800	-31.02	20230626	7820	4.09	20240423	0.84	N	049830	500	30 억	10037	N	N	N	N
43	20240423	150526	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8140	-130	5	-1.57	55686740	6848	340.19	8270	8310	7820	10750	5790	8270	8131.83	0.16	-56	8463	8366	8253	8156	8043	8310	8100	31	2480	500	5780	10	1	6132112	499	119.71	0.34	12	0.11	68.00	23959.00	12650	20230418	-35.65	7820	20240423	4.09	10400	-21.73	20240102	7820	4.09	20240423	11800	-31.02	20230626	7820	4.09	20240423	0.84	N	049830	500	30 억	10037	N	N	N	N
44	20240423	140528	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8150	-120	5	-1.45	55540690	6830	339.29	8270	8310	7820	10750	5790	8270	8131.87	0.16	-56	8463	8366	8253	8156	8043	8310	8100	31	2480	500	5780	10	1	6132112	500	119.85	0.34	12	0.11	68.00	23959.00	12650	20230418	-35.57	7820	20240423	4.22	10400	-21.63	20240102	7820	4.22	20240423	11800	-30.93	20230626	7820	4.22	20240423	0.84	N	049830	500	30 억	10037	N	N	N	N
45	20240423	130524	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8100	-170	5	-2.06	40536430	4988	247.79	8270	8310	7820	10750	5790	8270	8126.79	0.16	129	8463	8366	8253	8156	8043	8310	8100	31	2480	500	5780	10	1	6132112	497	119.12	0.34	12	0.08	68.00	23959.00	12650	20230418	-35.97	7820	20240423	3.58	10400	-22.12	20240102	7820	3.58	20240423	11800	-31.36	20230626	7820	3.58	20240423	0.84	N	049830	500	30 억	10037	N	N	N	N
46	20240423	120525	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8130	-140	5	-1.69	24389120	2996	148.83	8270	8310	7820	10750	5790	8270	8140.56	0.16	-26	8463	8366	8253	8156	8043	8310	8100	31	2480	500	5780	10	1	6132112	499	119.56	0.34	12	0.05	68.00	23959.00	12650	20230418	-35.73	7820	20240423	3.96	10400	-21.83	20240102	7820	3.96	20240423	11800	-31.10	20230626	7820	3.96	20240423	0.84	N	049830	500	30 억	10037	N	N	N	N
47	20240423	110525	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8140	-130	5	-1.57	23892670	2935	145.80	8270	8310	7820	10750	5790	8270	8140.60	0.16	-26	8463	8366	8253	8156	8043	8310	8100	31	2480	500	5780	10	1	6132112	499	119.71	0.34	12	0.05	68.00	23959.00	12650	20230418	-35.65	7820	20240423	4.09	10400	-21.73	20240102	7820	4.09	20240423	11800	-31.02	20230626	7820	4.09	20240423	0.84	N	049830	500	30 억	10037	N	N	N	N
48	20240423	100525	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8120	-150	5	-1.81	20024770	2459	122.16	8270	8310	7820	10750	5790	8270	8143.46	0.16	17	8463	8366	8253	8156	8043	8310	8100	31	2480	500	5780	10	1	6132112	498	119.41	0.34	12	0.04	68.00	23959.00	12650	20230418	-35.81	7820	20240423	3.84	10400	-21.92	20240102	7820	3.84	20240423	11800	-31.19	20230626	7820	3.84	20240423	0.84	N	049830	500	30 억	10037	N	N	N	N
49	20240423	090526	57	100.00	KOSDAQ		금속	N	N	N	N	N	8310	40	2	0.48	322550	39	1.94	8270	8310	8260	10750	5790	8270	8270.51	0.16	0	8463	8366	8253	8156	8043	8310	8100	31	2480	500	5780	10	1	6132112	510	122.21	0.35	12	0.00	68.00	23959.00	12650	20230418	-34.31	8120	20240416	2.34	10400	-20.10	20240102	8120	2.34	20240416	11800	-29.58	20230626	8120	2.34	20240416	0.84	N	049830	500	30 억	10037	N	N	N	N
50	20240422	160525	57	100.00	KOSDAQ		금속	N	N	N	N	N	8270	-30	5	-0.36	16534880	2012	216.58	8310	8350	8140	10790	5810	8300	8218.13	0.16	-9	8406	8352	8286	8232	8166	8380	8260	31	2490	500	5810	10	1	6132112	507	121.62	0.35	12	0.03	68.00	23959.00	12650	20230418	-34.62	8120	20240416	1.85	10400	-20.48	20240102	8120	1.85	20240416	11800	-29.92	20230626	8120	1.85	20240416	0.84	N	049830	500	30 억	10036	N	N	N	N
51	20240422	150524	57	100.00	KOSDAQ		금속	N	N	N	N	N	8260	-40	5	-0.48	15261780	1858	200.00	8310	8350	8140	10790	5810	8300	8214.09	0.16	-10	8406	8352	8286	8232	8166	8380	8260	31	2490	500	5810	10	1	6132112	507	121.47	0.34	12	0.03	68.00	23959.00	12650	20230418	-34.70	8120	20240416	1.72	10400	-20.58	20240102	8120	1.72	20240416	11800	-30.00	20230626	8120	1.72	20240416	0.84	N	049830	500	30 억	10036	N	N	N	N
52	20240422	140523	57	100.00	KOSDAQ		금속	N	N	N	N	N	8230	-70	5	-0.84	14857600	1809	194.73	8310	8350	8140	10790	5810	8300	8213.16	0.16	-10	8406	8352	8286	8232	8166	8380	8260	31	2490	500	5810	10	1	6132112	505	121.03	0.34	12	0.03	68.00	23959.00	12650	20230418	-34.94	8120	20240416	1.35	10400	-20.87	20240102	8120	1.35	20240416	11800	-30.25	20230626	8120	1.35	20240416	0.84	N	049830	500	30 억	10036	N	N	N	N
53	20240422	130522	57	100.00	KOSDAQ		금속	N	N	N	N	N	8350	50	2	0.60	982250	118	12.70	8310	8350	8250	10790	5810	8300	8324.15	0.16	-10	8406	8352	8286	8232	8166	8380	8260	31	2490	500	5810	10	1	6132112	512	122.79	0.35	12	0.00	68.00	23959.00	12650	20230418	-33.99	8120	20240416	2.83	10400	-19.71	20240102	8120	2.83	20240416	11800	-29.24	20230626	8120	2.83	20240416	0.84	N	049830	500	30 억	10036	N	N	N	N
54	20240422	120522	57	100.00	KOSDAQ		금속	N	N	N	N	N	8350	50	2	0.60	973900	117	12.59	8310	8350	8250	10790	5810	8300	8323.93	0.16	-10	8406	8352	8286	8232	8166	8380	8260	31	2490	500	5810	10	1	6132112	512	122.79	0.35	12	0.00	68.00	23959.00	12650	20230418	-33.99	8120	20240416	2.83	10400	-19.71	20240102	8120	2.83	20240416	11800	-29.24	20230626	8120	2.83	20240416	0.84	N	049830	500	30 억	10036	N	N	N	N
55	20240422	110522	57	100.00	KOSDAQ		금속	N	N	N	N	N	8350	50	2	0.60	973900	117	12.59	8310	8350	8250	10790	5810	8300	8323.93	0.16	-10	8406	8352	8286	8232	8166	8380	8260	31	2490	500	5810	10	1	6132112	512	122.79	0.35	12	0.00	68.00	23959.00	12650	20230418	-33.99	8120	20240416	2.83	10400	-19.71	20240102	8120	2.83	20240416	11800	-29.24	20230626	8120	2.83	20240416	0.84	N	049830	500	30 억	10036	N	N	N	N
56	20240422	100523	57	100.00	KOSDAQ		금속	N	N	N	N	N	8330	30	2	0.36	183260	22	2.37	8310	8350	8300	10790	5810	8300	8330.00	0.16	0	8406	8352	8286	8232	8166	8380	8260	31	2490	500	5810	10	1	6132112	511	122.50	0.35	12	0.00	68.00	23959.00	12650	20230418	-34.15	8120	20240416	2.59	10400	-19.90	20240102	8120	2.59	20240416	11800	-29.41	20230626	8120	2.59	20240416	0.84	N	049830	500	30 억	10036	N	N	N	N
57	20240422	090523	57	100.00	KOSDAQ		금속	N	N	N	N	N	8350	50	2	0.60	174930	21	2.26	8310	8350	8300	10790	5810	8300	8330.00	0.16	0	8406	8352	8286	8232	8166	8380	8260	31	2490	500	5810	10	1	6132112	512	122.79	0.35	12	0.00	68.00	23959.00	12650	20230418	-33.99	8120	20240416	2.83	10400	-19.71	20240102	8120	2.83	20240416	11800	-29.24	20230626	8120	2.83	20240416	0.84	N	049830	500	30 억	10036	N	N	N	N
58	20240419	160501	57	100.00	KOSDAQ		금속	N	N	N	N	N	8300	10	2	0.12	7669300	928	33.81	8290	8340	8220	10770	5810	8290	8264.33	0.16	4	8443	8366	8293	8216	8143	8405	8255	31	2480	500	5800	10	1	6132112	509	122.06	0.35	12	0.02	68.00	23959.00	12650	20230418	-34.39	8120	20240416	2.22	10400	-20.19	20240102	8120	2.22	20240416	12620	-34.23	20230419	8120	2.22	20240416	0.84	N	049830	500	30 억	10032	N	N	N	N
59	20240419	150505	57	100.00	KOSDAQ		금속	N	N	N	N	N	8320	30	2	0.36	7345890	889	32.39	8290	8340	8220	10770	5810	8290	8263.09	0.16	0	8443	8366	8293	8216	8143	8405	8255	31	2480	500	5800	10	1	6132112	510	122.35	0.35	12	0.01	68.00	23959.00	12650	20230418	-34.23	8120	20240416	2.46	10400	-20.00	20240102	8120	2.46	20240416	12620	-34.07	20230419	8120	2.46	20240416	0.84	N	049830	500	30 억	10032	N	N	N	N
60	20240419	140500	57	100.00	KOSDAQ		금속	N	N	N	N	N	8340	50	2	0.60	7022740	850	30.97	8290	8340	8220	10770	5810	8290	8262.05	0.16	0	8443	8366	8293	8216	8143	8405	8255	31	2480	500	5800	10	1	6132112	511	122.65	0.35	12	0.01	68.00	23959.00	12650	20230418	-34.07	8120	20240416	2.71	10400	-19.81	20240102	8120	2.71	20240416	12620	-33.91	20230419	8120	2.71	20240416	0.84	N	049830	500	30 억	10032	N	N	N	N
61	20240419	130501	57	100.00	KOSDAQ		금속	N	N	N	N	N	8270	-20	5	-0.24	6360060	770	28.05	8290	8290	8220	10770	5810	8290	8259.82	0.16	0	8443	8366	8293	8216	8143	8405	8255	31	2480	500	5800	10	1	6132112	507	121.62	0.35	12	0.01	68.00	23959.00	12650	20230418	-34.62	8120	20240416	1.85	10400	-20.48	20240102	8120	1.85	20240416	12620	-34.47	20230419	8120	1.85	20240416	0.84	N	049830	500	30 억	10032	N	N	N	N
62	20240419	120459	57	100.00	KOSDAQ		금속	N	N	N	N	N	8270	-20	5	-0.24	2820500	342	12.46	8290	8290	8220	10770	5810	8290	8247.08	0.16	0	8443	8366	8293	8216	8143	8405	8255	31	2480	500	5800	10	1	6132112	507	121.62	0.35	12	0.01	68.00	23959.00	12650	20230418	-34.62	8120	20240416	1.85	10400	-20.48	20240102	8120	1.85	20240416	12620	-34.47	20230419	8120	1.85	20240416	0.84	N	049830	500	30 억	10032	N	N	N	N
63	20240419	110504	57	100.00	KOSDAQ		금속	N	N	N	N	N	8280	-10	5	-0.12	1750650	212	7.72	8290	8290	8230	10770	5810	8290	8257.78	0.16	0	8443	8366	8293	8216	8143	8405	8255	31	2480	500	5800	10	1	6132112	508	121.76	0.35	12	0.00	68.00	23959.00	12650	20230418	-34.55	8120	20240416	1.97	10400	-20.38	20240102	8120	1.97	20240416	12620	-34.39	20230419	8120	1.97	20240416	0.84	N	049830	500	30 억	10032	N	N	N	N
64	20240419	100503	57	100.00	KOSDAQ		금속	N	N	N	N	N	8280	-10	5	-0.12	951690	115	4.19	8290	8290	8230	10770	5810	8290	8275.57	0.16	0	8443	8366	8293	8216	8143	8405	8255	31	2480	500	5800	10	1	6132112	508	121.76	0.35	12	0.00	68.00	23959.00	12650	20230418	-34.55	8120	20240416	1.97	10400	-20.38	20240102	8120	1.97	20240416	12620	-34.39	20230419	8120	1.97	20240416	0.84	N	049830	500	30 억	10032	N	N	N	N
65	20240419	090459	57	100.00	KOSDAQ		금속	N	N	N	N	N	8290	0	3	0.00	555430	67	2.44	8290	8290	8290	10770	5810	8290	8290.00	0.16	0	8443	8366	8293	8216	8143	8405	8255	31	2480	500	5800	10	1	6132112	508	121.91	0.35	12	0.00	68.00	23959.00	12650	20230418	-34.47	8120	20240416	2.09	10400	-20.29	20240102	8120	2.09	20240416	12620	-34.31	20230419	8120	2.09	20240416	0.84	N	049830	500	30 억	10032	N	N	N	N
66	20240418	160458	57	100.00	KOSDAQ		금속	N	N	N	N	N	8290	0	3	0.00	22718360	2745	85.27	8230	8370	8220	10770	5810	8290	8276.22	0.16	-14	8423	8356	8263	8196	8103	8310	8150	31	2480	500	5800	10	1	6132112	508	121.91	0.35	12	0.04	68.00	23959.00	12650	20230418	-34.47	8120	20240416	2.09	10400	-20.29	20240102	8120	2.09	20240416	12650	-34.47	20230418	8120	2.09	20240416	0.84	N	049830	500	30 억	10046	N	N	N	N
67	20240418	150459	57	100.00	KOSDAQ		금속	N	N	N	N	N	8310	20	2	0.24	19702590	2381	73.97	8230	8370	8220	10770	5810	8290	8274.92	0.16	-12	8423	8356	8263	8196	8103	8310	8150	31	2480	500	5800	10	1	6132112	510	122.21	0.35	12	0.04	68.00	23959.00	12650	20230418	-34.31	8120	20240416	2.34	10400	-20.10	20240102	8120	2.34	20240416	12650	-34.31	20230418	8120	2.34	20240416	0.84	N	049830	500	30 억	10046	N	N	N	N
68	20240418	140502	57	100.00	KOSDAQ		금속	N	N	N	N	N	8270	-20	5	-0.24	19329920	2336	72.57	8230	8370	8220	10770	5810	8290	8274.79	0.16	-50	8423	8356	8263	8196	8103	8310	8150	31	2480	500	5800	10	1	6132112	507	121.62	0.35	12	0.04	68.00	23959.00	12650	20230418	-34.62	8120	20240416	1.85	10400	-20.48	20240102	8120	1.85	20240416	12650	-34.62	20230418	8120	1.85	20240416	0.84	N	049830	500	30 억	10046	N	N	N	N
69	20240418	130459	57	100.00	KOSDAQ		금속	N	N	N	N	N	8230	-60	5	-0.72	12560470	1513	47.00	8230	8370	8220	10770	5810	8290	8301.70	0.16	-50	8423	8356	8263	8196	8103	8310	8150	31	2480	500	5800	10	1	6132112	505	121.03	0.34	12	0.02	68.00	23959.00	12650	20230418	-34.94	8120	20240416	1.35	10400	-20.87	20240102	8120	1.35	20240416	12650	-34.94	20230418	8120	1.35	20240416	0.84	N	049830	500	30 억	10046	N	N	N	N
70	20240418	120459	57	100.00	KOSDAQ		금속	N	N	N	N	N	8220	-70	5	-0.84	12304880	1482	46.04	8230	8370	8220	10770	5810	8290	8302.89	0.16	-50	8423	8356	8263	8196	8103	8310	8150	31	2480	500	5800	10	1	6132112	504	120.88	0.34	12	0.02	68.00	23959.00	12650	20230418	-35.02	8120	20240416	1.23	10400	-20.96	20240102	8120	1.23	20240416	12650	-35.02	20230418	8120	1.23	20240416	0.84	N	049830	500	30 억	10046	N	N	N	N
71	20240418	110459	57	100.00	KOSDAQ		금속	N	N	N	N	N	8260	-30	5	-0.36	10846200	1305	40.54	8230	8370	8230	10770	5810	8290	8311.26	0.16	-47	8423	8356	8263	8196	8103	8310	8150	31	2480	500	5800	10	1	6132112	507	121.47	0.34	12	0.02	68.00	23959.00	12650	20230418	-34.70	8120	20240416	1.72	10400	-20.58	20240102	8120	1.72	20240416	12650	-34.70	20230418	8120	1.72	20240416	0.84	N	049830	500	30 억	10046	N	N	N	N
72	20240418	100501	57	100.00	KOSDAQ		금속	N	N	N	N	N	8340	50	2	0.60	3580550	432	13.42	8230	8340	8230	10770	5810	8290	8288.31	0.16	0	8423	8356	8263	8196	8103	8310	8150	31	2480	500	5800	10	1	6132112	511	122.65	0.35	12	0.01	68.00	23959.00	12650	20230418	-34.07	8120	20240416	2.71	10400	-19.81	20240102	8120	2.71	20240416	12650	-34.07	20230418	8120	2.71	20240416	0.84	N	049830	500	30 억	10046	N	N	N	N
73	20240418	090459	57	100.00	KOSDAQ		금속	N	N	N	N	N	8230	-60	5	-0.72	271590	33	1.03	8230	8230	8230	10770	5810	8290	8230.00	0.16	0	8423	8356	8263	8196	8103	8310	8150	31	2480	500	5800	10	1	6132112	505	121.03	0.34	12	0.00	68.00	23959.00	12650	20230418	-34.94	8120	20240416	1.35	10400	-20.87	20240102	8120	1.35	20240416	12650	-34.94	20230418	8120	1.35	20240416	0.84	N	049830	500	30 억	10046	N	N	N	N
74	20240417	160453	57	100.00	KOSDAQ		금속	N	N	N	N	N	8290	-110	5	-1.31	26443090	3189	41.58	8330	8330	8170	10920	5880	8400	8291.97	0.17	-120	8653	8526	8323	8196	7993	8565	8235	31	2520	500	5880	10	1	6132112	508	121.91	0.35	12	0.05	68.00	23959.00	12650	20230418	-34.47	8120	20240416	2.09	10400	-20.29	20240102	8120	2.09	20240416	12650	-34.47	20230418	8120	2.09	20240416	0.84	N	049830	500	30 억	10166	N	N	N	N
75	20240417	150503	57	100.00	KOSDAQ		금속	N	N	N	N	N	8290	-110	5	-1.31	24652510	2973	38.76	8330	8330	8170	10920	5880	8400	8292.13	0.17	-120	8653	8526	8323	8196	7993	8565	8235	31	2520	500	5880	10	1	6132112	508	121.91	0.35	12	0.05	68.00	23959.00	12650	20230418	-34.47	8120	20240416	2.09	10400	-20.29	20240102	8120	2.09	20240416	12650	-34.47	20230418	8120	2.09	20240416	0.84	N	049830	500	30 억	10166	N	N	N	N
76	20240417	140458	57	100.00	KOSDAQ		금속	N	N	N	N	N	8230	-170	5	-2.02	24445440	2948	38.44	8330	8330	8170	10920	5880	8400	8292.21	0.17	-120	8653	8526	8323	8196	7993	8565	8235	31	2520	500	5880	10	1	6132112	505	121.03	0.34	12	0.05	68.00	23959.00	12650	20230418	-34.94	8120	20240416	1.35	10400	-20.87	20240102	8120	1.35	20240416	12650	-34.94	20230418	8120	1.35	20240416	0.84	N	049830	500	30 억	10166	N	N	N	N
77	20240417	130501	57	100.00	KOSDAQ		금속	N	N	N	N	N	8270	-130	5	-1.55	24428920	2946	38.41	8330	8330	8170	10920	5880	8400	8292.23	0.17	-120	8653	8526	8323	8196	7993	8565	8235	31	2520	500	5880	10	1	6132112	507	121.62	0.35	12	0.05	68.00	23959.00	12650	20230418	-34.62	8120	20240416	1.85	10400	-20.48	20240102	8120	1.85	20240416	12650	-34.62	20230418	8120	1.85	20240416	0.84	N	049830	500	30 억	10166	N	N	N	N
78	20240417	120501	57	100.00	KOSDAQ		금속	N	N	N	N	N	8270	-130	5	-1.55	22159150	2670	34.81	8330	8330	8270	10920	5880	8400	8299.31	0.17	-121	8653	8526	8323	8196	7993	8565	8235	31	2520	500	5880	10	1	6132112	507	121.62	0.35	12	0.04	68.00	23959.00	12650	20230418	-34.62	8120	20240416	1.85	10400	-20.48	20240102	8120	1.85	20240416	12650	-34.62	20230418	8120	1.85	20240416	0.84	N	049830	500	30 억	10166	N	N	N	N
79	20240417	110503	57	100.00	KOSDAQ		금속	N	N	N	N	N	8300	-100	5	-1.19	20045090	2415	31.49	8330	8330	8270	10920	5880	8400	8300.24	0.17	-121	8653	8526	8323	8196	7993	8565	8235	31	2520	500	5880	10	1	6132112	509	122.06	0.35	12	0.04	68.00	23959.00	12650	20230418	-34.39	8120	20240416	2.22	10400	-20.19	20240102	8120	2.22	20240416	12650	-34.39	20230418	8120	2.22	20240416	0.84	N	049830	500	30 억	10166	N	N	N	N
80	20240417	100458	57	100.00	KOSDAQ		금속	N	N	N	N	N	8280	-120	5	-1.43	19605450	2362	30.80	8330	8330	8280	10920	5880	8400	8300.36	0.17	-116	8653	8526	8323	8196	7993	8565	8235	31	2520	500	5880	10	1	6132112	508	121.76	0.35	12	0.04	68.00	23959.00	12650	20230418	-34.55	8120	20240416	1.97	10400	-20.38	20240102	8120	1.97	20240416	12650	-34.55	20230418	8120	1.97	20240416	0.84	N	049830	500	30 억	10166	N	N	N	N
81	20240417	090456	57	100.00	KOSDAQ		금속	N	N	N	N	N	8300	-100	5	-1.19	4028080	485	6.32	8330	8330	8300	10920	5880	8400	8305.32	0.17	0	8653	8526	8323	8196	7993	8565	8235	31	2520	500	5880	10	1	6132112	509	122.06	0.35	12	0.01	68.00	23959.00	12650	20230418	-34.39	8120	20240416	2.22	10400	-20.19	20240102	8120	2.22	20240416	12650	-34.39	20230418	8120	2.22	20240416	0.84	N	049830	500	30 억	10166	N	N	N	N
82	20240416	160501	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8400	-70	5	-0.83	63195170	7670	292.19	8400	8450	8120	11010	5930	8470	8239.27	0.16	197	8810	8640	8480	8310	8150	8560	8230	31	2540	500	5920	10	1	6132112	515	123.53	0.35	12	0.13	68.00	23959.00	12650	20230418	-33.60	8120	20240416	3.45	10400	-19.23	20240102	8120	3.45	20240416	12650	-33.60	20230418	8120	3.45	20240416	0.88	N	049830	500	30 억	9902	N	N	N	N
83	20240416	150457	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8210	-260	5	-3.07	55759540	6766	257.75	8400	8450	8120	11010	5930	8470	8241.14	0.16	386	8810	8640	8480	8310	8150	8560	8230	31	2540	500	5920	10	1	6132112	503	120.74	0.34	12	0.11	68.00	23959.00	12650	20230418	-35.10	8120	20240416	1.11	10400	-21.06	20240102	8120	1.11	20240416	12650	-35.10	20230418	8120	1.11	20240416	0.88	N	049830	500	30 억	9902	N	N	N	N
84	20240416	140456	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8230	-240	5	-2.83	38668690	4668	177.83	8400	8450	8170	11010	5930	8470	8283.78	0.16	105	8810	8640	8480	8310	8150	8560	8230	31	2540	500	5920	10	1	6132112	505	121.03	0.34	12	0.08	68.00	23959.00	12650	20230418	-34.94	8170	20240416	0.73	10400	-20.87	20240102	8170	0.73	20240416	12650	-34.94	20230418	8170	0.73	20240416	0.88	N	049830	500	30 억	9902	N	N	N	N
85	20240416	130459	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8230	-240	5	-2.83	38545450	4653	177.26	8400	8450	8170	11010	5930	8470	8284.00	0.16	105	8810	8640	8480	8310	8150	8560	8230	31	2540	500	5920	10	1	6132112	505	121.03	0.34	12	0.08	68.00	23959.00	12650	20230418	-34.94	8170	20240416	0.73	10400	-20.87	20240102	8170	0.73	20240416	12650	-34.94	20230418	8170	0.73	20240416	0.88	N	049830	500	30 억	9902	N	N	N	N
86	20240416	120500	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8200	-270	5	-3.19	37895360	4574	174.25	8400	8450	8170	11010	5930	8470	8284.95	0.16	108	8810	8640	8480	8310	8150	8560	8230	31	2540	500	5920	10	1	6132112	503	120.59	0.34	12	0.07	68.00	23959.00	12650	20230418	-35.18	8170	20240416	0.37	10400	-21.15	20240102	8170	0.37	20240416	12650	-35.18	20230418	8170	0.37	20240416	0.88	N	049830	500	30 억	9902	N	N	N	N
87	20240416	110458	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8200	-270	5	-3.19	27876050	3350	127.62	8400	8450	8200	11010	5930	8470	8321.21	0.16	89	8810	8640	8480	8310	8150	8560	8230	31	2540	500	5920	10	1	6132112	503	120.59	0.34	12	0.05	68.00	23959.00	12650	20230418	-35.18	8200	20240416	0.00	10400	-21.15	20240102	8200	0.00	20240416	12650	-35.18	20230418	8200	0.00	20240416	0.88	N	049830	500	30 억	9902	N	N	N	N
88	20240416	100452	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8250	-220	5	-2.60	17079010	2039	77.68	8400	8450	8220	11010	5930	8470	8376.17	0.16	-93	8810	8640	8480	8310	8150	8560	8230	31	2540	500	5920	10	1	6132112	506	121.32	0.34	12	0.03	68.00	23959.00	12650	20230418	-34.78	8220	20240416	0.36	10400	-20.67	20240102	8220	0.36	20240416	12650	-34.78	20230418	8220	0.36	20240416	0.88	N	049830	500	30 억	9902	N	N	N	N
89	20240416	090452	57	100.00	KOSDAQ		금속	N	N	N	N	N	8400	-70	5	-0.83	11499650	1369	52.15	8400	8450	8400	11010	5930	8470	8400.04	0.16	-2	8810	8640	8480	8310	8150	8560	8230	31	2540	500	5920	10	1	6132112	515	123.53	0.35	12	0.02	68.00	23959.00	12650	20230418	-33.60	8320	20240415	0.96	10400	-19.23	20240102	8320	0.96	20240415	12650	-33.60	20230418	8320	0.96	20240415	0.88	N	049830	500	30 억	9902	N	N	N	N
90	20240415	160451	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8470	-130	5	-1.51	22227450	2625	194.88	8600	8650	8320	11180	6020	8600	8467.56	0.16	20	8906	8752	8676	8522	8446	8715	8485	31	2580	500	6020	10	1	6132112	519	124.56	0.35	12	0.04	68.00	23959.00	12650	20230418	-33.04	8320	20240415	1.80	10400	-18.56	20240102	8320	1.80	20240415	12650	-33.04	20230418	8320	1.80	20240415	0.88	N	049830	500	30 억	9884	N	N	N	N
91	20240415	150455	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8480	-120	5	-1.40	21456590	2534	188.12	8600	8650	8320	11180	6020	8600	8467.48	0.16	20	8906	8752	8676	8522	8446	8715	8485	31	2580	500	6020	10	1	6132112	520	124.71	0.35	12	0.04	68.00	23959.00	12650	20230418	-32.96	8320	20240415	1.92	10400	-18.46	20240102	8320	1.92	20240415	12650	-32.96	20230418	8320	1.92	20240415	0.88	N	049830	500	30 억	9884	N	N	N	N
92	20240415	140449	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8480	-120	5	-1.40	19049850	2250	167.04	8600	8650	8320	11180	6020	8600	8466.60	0.16	20	8906	8752	8676	8522	8446	8715	8485	31	2580	500	6020	10	1	6132112	520	124.71	0.35	12	0.04	68.00	23959.00	12650	20230418	-32.96	8320	20240415	1.92	10400	-18.46	20240102	8320	1.92	20240415	12650	-32.96	20230418	8320	1.92	20240415	0.88	N	049830	500	30 억	9884	N	N	N	N
93	20240415	130447	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8480	-120	5	-1.40	17717610	2093	155.38	8600	8650	8320	11180	6020	8600	8465.17	0.16	20	8906	8752	8676	8522	8446	8715	8485	31	2580	500	6020	10	1	6132112	520	124.71	0.35	12	0.03	68.00	23959.00	12650	20230418	-32.96	8320	20240415	1.92	10400	-18.46	20240102	8320	1.92	20240415	12650	-32.96	20230418	8320	1.92	20240415	0.88	N	049830	500	30 억	9884	N	N	N	N
94	20240415	120453	57	100.00	KOSDAQ		금속	N	N	N	N	N	8510	-90	5	-1.05	7468570	871	64.66	8600	8650	8510	11180	6020	8600	8574.71	0.16	23	8906	8752	8676	8522	8446	8715	8485	31	2580	500	6020	10	1	6132112	522	125.15	0.36	12	0.01	68.00	23959.00	12650	20230418	-32.73	8380	20240405	1.55	10400	-18.17	20240102	8380	1.55	20240405	12650	-32.73	20230418	8380	1.55	20240405	0.88	N	049830	500	30 억	9884	N	N	N	N
95	20240415	110453	57	100.00	KOSDAQ		금속	N	N	N	N	N	8550	-50	5	-0.58	6786770	791	58.72	8600	8650	8530	11180	6020	8600	8579.99	0.16	22	8906	8752	8676	8522	8446	8715	8485	31	2580	500	6020	10	1	6132112	524	125.74	0.36	12	0.01	68.00	23959.00	12650	20230418	-32.41	8380	20240405	2.03	10400	-17.79	20240102	8380	2.03	20240405	12650	-32.41	20230418	8380	2.03	20240405	0.88	N	049830	500	30 억	9884	N	N	N	N
96	20240415	100452	57	100.00	KOSDAQ		금속	N	N	N	N	N	8550	-50	5	-0.58	4957210	577	42.84	8600	8650	8550	11180	6020	8600	8591.35	0.16	26	8906	8752	8676	8522	8446	8715	8485	31	2580	500	6020	10	1	6132112	524	125.74	0.36	12	0.01	68.00	23959.00	12650	20230418	-32.41	8380	20240405	2.03	10400	-17.79	20240102	8380	2.03	20240405	12650	-32.41	20230418	8380	2.03	20240405	0.88	N	049830	500	30 억	9884	N	N	N	N
97	20240415	090453	57	100.00	KOSDAQ		금속	N	N	N	N	N	8600	0	3	0.00	0	0	0.00	0	0	0	11180	6020	8600	0.00	0.16	0	8906	8752	8676	8522	8446	8715	8485	31	2580	500	6020	10	1	6132112	527	126.47	0.36	12	0.00	68.00	23959.00	12650	20230418	-32.02	8380	20240405	2.63	10400	-17.31	20240102	8380	2.63	20240405	12650	-32.02	20230418	8380	2.63	20240405	0.88	N	049830	500	30 억	9884	N	N	N	N
98	20240412	160451	57	100.00	KOSDAQ		금속	N	N	N	N	N	8600	-180	5	-2.05	11694100	1347	42.41	8780	8830	8600	11410	6150	8780	8681.59	0.16	24	9100	8940	8790	8630	8480	9020	8710	31	2630	500	6140	10	1	6132112	527	126.47	0.36	12	0.02	68.00	23959.00	12650	20230418	-32.02	8380	20240405	2.63	10400	-17.31	20240102	8380	2.63	20240405	12650	-32.02	20230418	8380	2.63	20240405	0.88	N	049830	500	30 억	9860	N	N	N	N
99	20240412	150452	57	100.00	KOSDAQ		금속	N	N	N	N	N	8720	-60	5	-0.68	10128900	1165	36.68	8780	8830	8650	11410	6150	8780	8694.33	0.16	172	9100	8940	8790	8630	8480	9020	8710	31	2630	500	6140	10	1	6132112	535	128.24	0.36	12	0.02	68.00	23959.00	12650	20230418	-31.07	8380	20240405	4.06	10400	-16.15	20240102	8380	4.06	20240405	12650	-31.07	20230418	8380	4.06	20240405	0.88	N	049830	500	30 억	9860	N	N	N	N
100	20240412	140450	57	100.00	KOSDAQ		금속	N	N	N	N	N	8650	-130	5	-1.48	8934260	1028	32.37	8780	8830	8650	11410	6150	8780	8690.91	0.16	172	9100	8940	8790	8630	8480	9020	8710	31	2630	500	6140	10	1	6132112	530	127.21	0.36	12	0.02	68.00	23959.00	12650	20230418	-31.62	8380	20240405	3.22	10400	-16.83	20240102	8380	3.22	20240405	12650	-31.62	20230418	8380	3.22	20240405	0.88	N	049830	500	30 억	9860	N	N	N	N
101	20240412	130446	57	100.00	KOSDAQ		금속	N	N	N	N	N	8720	-60	5	-0.68	4827340	554	17.44	8780	8830	8690	11410	6150	8780	8713.61	0.16	10	9100	8940	8790	8630	8480	9020	8710	31	2630	500	6140	10	1	6132112	535	128.24	0.36	12	0.01	68.00	23959.00	12650	20230418	-31.07	8380	20240405	4.06	10400	-16.15	20240102	8380	4.06	20240405	12650	-31.07	20230418	8380	4.06	20240405	0.88	N	049830	500	30 억	9860	N	N	N	N
102	20240412	120450	57	100.00	KOSDAQ		금속	N	N	N	N	N	8790	10	2	0.11	1416750	162	5.10	8780	8830	8690	11410	6150	8780	8745.37	0.16	10	9100	8940	8790	8630	8480	9020	8710	31	2630	500	6140	10	1	6132112	539	129.26	0.37	12	0.00	68.00	23959.00	12650	20230418	-30.51	8380	20240405	4.89	10400	-15.48	20240102	8380	4.89	20240405	12650	-30.51	20230418	8380	4.89	20240405	0.88	N	049830	500	30 억	9860	N	N	N	N
103	20240412	110447	57	100.00	KOSDAQ		금속	N	N	N	N	N	8790	10	2	0.11	1109140	127	4.00	8780	8830	8690	11410	6150	8780	8733.39	0.16	15	9100	8940	8790	8630	8480	9020	8710	31	2630	500	6140	10	1	6132112	539	129.26	0.37	12	0.00	68.00	23959.00	12650	20230418	-30.51	8380	20240405	4.89	10400	-15.48	20240102	8380	4.89	20240405	12650	-30.51	20230418	8380	4.89	20240405	0.88	N	049830	500	30 억	9860	N	N	N	N
104	20240412	100448	57	100.00	KOSDAQ		금속	N	N	N	N	N	8780	0	3	0.00	1056470	121	3.81	8780	8830	8690	11410	6150	8780	8731.16	0.16	15	9100	8940	8790	8630	8480	9020	8710	31	2630	500	6140	10	1	6132112	538	129.12	0.37	12	0.00	68.00	23959.00	12650	20230418	-30.59	8380	20240405	4.77	10400	-15.58	20240102	8380	4.77	20240405	12650	-30.59	20230418	8380	4.77	20240405	0.88	N	049830	500	30 억	9860	N	N	N	N
105	20240412	090448	57	100.00	KOSDAQ		금속	N	N	N	N	N	8830	50	2	0.57	96820	11	0.35	8780	8830	8780	11410	6150	8780	8801.82	0.16	0	9100	8940	8790	8630	8480	9020	8710	31	2630	500	6140	10	1	6132112	541	129.85	0.37	12	0.00	68.00	23959.00	12650	20230418	-30.20	8380	20240405	5.37	10400	-15.10	20240102	8380	5.37	20240405	12650	-30.20	20230418	8380	5.37	20240405	0.88	N	049830	500	30 억	9860	N	N	N	N
106	20240411	160444	57	100.00	KOSDAQ		금속	N	N	N	N	N	8780	100	2	1.15	27643550	3156	48.90	8690	8950	8640	11280	6080	8680	8758.93	0.16	-12	8786	8732	8646	8592	8506	8760	8620	31	2600	500	6070	10	1	6132112	538	129.12	0.37	12	0.05	68.00	23959.00	12650	20230418	-30.59	8380	20240405	4.77	10400	-15.58	20240102	8380	4.77	20240405	12650	-30.59	20230418	8380	4.77	20240405	0.88	N	049830	500	30 억	9872	N	N	N	N
107	20240411	150451	57	100.00	KOSDAQ		금속	N	N	N	N	N	8800	120	2	1.38	24877850	2841	44.02	8690	8950	8640	11280	6080	8680	8756.72	0.16	-12	8786	8732	8646	8592	8506	8760	8620	31	2600	500	6070	10	1	6132112	540	129.41	0.37	12	0.05	68.00	23959.00	12650	20230418	-30.43	8380	20240405	5.01	10400	-15.38	20240102	8380	5.01	20240405	12650	-30.43	20230418	8380	5.01	20240405	0.88	N	049830	500	30 억	9872	N	N	N	N
108	20240411	140449	57	100.00	KOSDAQ		금속	N	N	N	N	N	8850	170	2	1.96	24789850	2831	43.86	8690	8950	8640	11280	6080	8680	8756.57	0.16	-12	8786	8732	8646	8592	8506	8760	8620	31	2600	500	6070	10	1	6132112	543	130.15	0.37	12	0.05	68.00	23959.00	12650	20230418	-30.04	8380	20240405	5.61	10400	-14.90	20240102	8380	5.61	20240405	12650	-30.04	20230418	8380	5.61	20240405	0.88	N	049830	500	30 억	9872	N	N	N	N
109	20240411	130442	57	100.00	KOSDAQ		금속	N	N	N	N	N	8820	140	2	1.61	19312740	2201	34.10	8690	8950	8650	11280	6080	8680	8774.53	0.16	-56	8786	8732	8646	8592	8506	8760	8620	31	2600	500	6070	10	1	6132112	541	129.71	0.37	12	0.04	68.00	23959.00	12650	20230418	-30.28	8380	20240405	5.25	10400	-15.19	20240102	8380	5.25	20240405	12650	-30.28	20230418	8380	5.25	20240405	0.88	N	049830	500	30 억	9872	N	N	N	N
110	20240411	120448	57	100.00	KOSDAQ		금속	N	N	N	N	N	8880	200	2	2.30	18218420	2077	32.18	8690	8950	8650	11280	6080	8680	8771.51	0.16	-56	8786	8732	8646	8592	8506	8760	8620	31	2600	500	6070	10	1	6132112	545	130.59	0.37	12	0.03	68.00	23959.00	12650	20230418	-29.80	8380	20240405	5.97	10400	-14.62	20240102	8380	5.97	20240405	12650	-29.80	20230418	8380	5.97	20240405	0.88	N	049830	500	30 억	9872	N	N	N	N
111	20240411	110444	57	100.00	KOSDAQ		금속	N	N	N	N	N	8910	230	2	2.65	17036750	1943	30.11	8690	8950	8650	11280	6080	8680	8768.27	0.16	-56	8786	8732	8646	8592	8506	8760	8620	31	2600	500	6070	10	1	6132112	546	131.03	0.37	12	0.03	68.00	23959.00	12650	20230418	-29.57	8380	20240405	6.32	10400	-14.33	20240102	8380	6.32	20240405	12650	-29.57	20230418	8380	6.32	20240405	0.88	N	049830	500	30 억	9872	N	N	N	N
112	20240411	100449	57	100.00	KOSDAQ		금속	N	N	N	N	N	8650	-30	5	-0.35	7880770	908	14.07	8690	8720	8650	11280	6080	8680	8679.26	0.16	-4	8786	8732	8646	8592	8506	8760	8620	31	2600	500	6070	10	1	6132112	530	127.21	0.36	12	0.01	68.00	23959.00	12650	20230418	-31.62	8380	20240405	3.22	10400	-16.83	20240102	8380	3.22	20240405	12650	-31.62	20230418	8380	3.22	20240405	0.88	N	049830	500	30 억	9872	N	N	N	N
113	20240411	090446	57	100.00	KOSDAQ		금속	N	N	N	N	N	8710	30	2	0.35	190800	22	0.34	8690	8710	8670	11280	6080	8680	8672.73	0.16	0	8786	8732	8646	8592	8506	8760	8620	31	2600	500	6070	10	1	6132112	534	128.09	0.36	12	0.00	68.00	23959.00	12650	20230418	-31.15	8380	20240405	3.94	10400	-16.25	20240102	8380	3.94	20240405	12650	-31.15	20230418	8380	3.94	20240405	0.88	N	049830	500	30 억	9872	N	N	N	N
114	20240409	160440	57	100.00	KOSDAQ		금속	N	N	N	N	N	8680	30	2	0.35	55828520	6454	350.76	8650	8700	8560	11240	6060	8650	8650.22	0.16	-62	8750	8700	8600	8550	8450	8725	8575	31	2590	500	6050	10	1	6132112	532	127.65	0.36	12	0.11	68.00	23959.00	12650	20230418	-31.38	8380	20240405	3.58	10400	-16.54	20240102	8380	3.58	20240405	12650	-31.38	20230418	8380	3.58	20240405	0.88	N	049830	500	30 억	9898	N	N	N	N
115	20240409	150442	57	100.00	KOSDAQ		금속	N	N	N	N	N	8680	30	2	0.35	55733040	6443	350.16	8650	8700	8560	11240	6060	8650	8650.17	0.16	-62	8750	8700	8600	8550	8450	8725	8575	31	2590	500	6050	10	1	6132112	532	127.65	0.36	12	0.11	68.00	23959.00	12650	20230418	-31.38	8380	20240405	3.58	10400	-16.54	20240102	8380	3.58	20240405	12650	-31.38	20230418	8380	3.58	20240405	0.88	N	049830	500	30 억	9898	N	N	N	N
116	20240409	140445	57	100.00	KOSDAQ		금속	N	N	N	N	N	8680	30	2	0.35	54525640	6303	342.55	8650	8700	8560	11240	6060	8650	8650.74	0.16	-62	8750	8700	8600	8550	8450	8725	8575	31	2590	500	6050	10	1	6132112	532	127.65	0.36	12	0.10	68.00	23959.00	12650	20230418	-31.38	8380	20240405	3.58	10400	-16.54	20240102	8380	3.58	20240405	12650	-31.38	20230418	8380	3.58	20240405	0.88	N	049830	500	30 억	9898	N	N	N	N
117	20240409	130440	57	100.00	KOSDAQ		금속	N	N	N	N	N	8600	-50	5	-0.58	53846330	6224	338.26	8650	8700	8600	11240	6060	8650	8651.40	0.16	-61	8750	8700	8600	8550	8450	8725	8575	31	2590	500	6050	10	1	6132112	527	126.47	0.36	12	0.10	68.00	23959.00	12650	20230418	-32.02	8380	20240405	2.63	10400	-17.31	20240102	8380	2.63	20240405	12650	-32.02	20230418	8380	2.63	20240405	0.88	N	049830	500	30 억	9898	N	N	N	N
118	20240409	120443	57	100.00	KOSDAQ		금속	N	N	N	N	N	8610	-40	5	-0.46	52950800	6120	332.61	8650	8700	8610	11240	6060	8650	8652.09	0.16	-61	8750	8700	8600	8550	8450	8725	8575	31	2590	500	6050	10	1	6132112	528	126.62	0.36	12	0.10	68.00	23959.00	12650	20230418	-31.94	8380	20240405	2.74	10400	-17.21	20240102	8380	2.74	20240405	12650	-31.94	20230418	8380	2.74	20240405	0.88	N	049830	500	30 억	9898	N	N	N	N
119	20240409	110440	57	100.00	KOSDAQ		금속	N	N	N	N	N	8660	10	2	0.12	13887220	1604	87.17	8650	8700	8650	11240	6060	8650	8657.87	0.16	-61	8750	8700	8600	8550	8450	8725	8575	31	2590	500	6050	10	1	6132112	531	127.35	0.36	12	0.03	68.00	23959.00	12650	20230418	-31.54	8380	20240405	3.34	10400	-16.73	20240102	8380	3.34	20240405	12650	-31.54	20230418	8380	3.34	20240405	0.88	N	049830	500	30 억	9898	N	N	N	N
120	20240409	100438	57	100.00	KOSDAQ		금속	N	N	N	N	N	8660	10	2	0.12	10561280	1220	66.30	8650	8700	8650	11240	6060	8650	8656.79	0.16	-42	8750	8700	8600	8550	8450	8725	8575	31	2590	500	6050	10	1	6132112	531	127.35	0.36	12	0.02	68.00	23959.00	12650	20230418	-31.54	8380	20240405	3.34	10400	-16.73	20240102	8380	3.34	20240405	12650	-31.54	20230418	8380	3.34	20240405	0.88	N	049830	500	30 억	9898	N	N	N	N
121	20240409	090446	57	100.00	KOSDAQ		금속	N	N	N	N	N	8650	0	3	0.00	25950	3	0.16	8650	8650	8650	11240	6060	8650	8650.00	0.16	-1	8750	8700	8600	8550	8450	8725	8575	31	2590	500	6050	10	1	6132112	530	127.21	0.36	12	0.00	68.00	23959.00	12650	20230418	-31.62	8380	20240405	3.22	10400	-16.83	20240102	8380	3.22	20240405	12650	-31.62	20230418	8380	3.22	20240405	0.88	N	049830	500	30 억	9898	N	N	N	N
122	20240408	160435	57	100.00	KOSDAQ		금속	N	N	N	N	N	8650	40	2	0.46	15764590	1840	49.24	8620	8650	8500	11190	6030	8610	8567.71	0.16	-48	8803	8706	8543	8446	8283	8755	8495	31	2580	500	6020	10	1	6132112	530	127.21	0.36	12	0.03	68.00	23959.00	12650	20230418	-31.62	8380	20240405	3.22	10400	-16.83	20240102	8380	3.22	20240405	12650	-31.62	20230418	8380	3.22	20240405	0.90	N	049830	500	30 억	9946	N	N	N	N
123	20240408	150442	57	100.00	KOSDAQ		금속	N	N	N	N	N	8640	30	2	0.35	15046640	1757	47.02	8620	8650	8500	11190	6030	8610	8563.82	0.16	-48	8803	8706	8543	8446	8283	8755	8495	31	2580	500	6020	10	1	6132112	530	127.06	0.36	12	0.03	68.00	23959.00	12650	20230418	-31.70	8380	20240405	3.10	10400	-16.92	20240102	8380	3.10	20240405	12650	-31.70	20230418	8380	3.10	20240405	0.90	N	049830	500	30 억	9946	N	N	N	N
124	20240408	140443	57	100.00	KOSDAQ		금속	N	N	N	N	N	8580	-30	5	-0.35	14909350	1741	46.59	8620	8650	8500	11190	6030	8610	8563.67	0.16	-48	8803	8706	8543	8446	8283	8755	8495	31	2580	500	6020	10	1	6132112	526	126.18	0.36	12	0.03	68.00	23959.00	12650	20230418	-32.17	8380	20240405	2.39	10400	-17.50	20240102	8380	2.39	20240405	12650	-32.17	20230418	8380	2.39	20240405	0.90	N	049830	500	30 억	9946	N	N	N	N
125	20240408	130440	57	100.00	KOSDAQ		금속	N	N	N	N	N	8640	30	2	0.35	14797800	1728	46.24	8620	8650	8500	11190	6030	8610	8563.54	0.16	-48	8803	8706	8543	8446	8283	8755	8495	31	2580	500	6020	10	1	6132112	530	127.06	0.36	12	0.03	68.00	23959.00	12650	20230418	-31.70	8380	20240405	3.10	10400	-16.92	20240102	8380	3.10	20240405	12650	-31.70	20230418	8380	3.10	20240405	0.90	N	049830	500	30 억	9946	N	N	N	N
126	20240408	120442	57	100.00	KOSDAQ		금속	N	N	N	N	N	8650	40	2	0.46	12298310	1439	38.51	8620	8650	8500	11190	6030	8610	8546.43	0.16	-48	8803	8706	8543	8446	8283	8755	8495	31	2580	500	6020	10	1	6132112	530	127.21	0.36	12	0.02	68.00	23959.00	12650	20230418	-31.62	8380	20240405	3.22	10400	-16.83	20240102	8380	3.22	20240405	12650	-31.62	20230418	8380	3.22	20240405	0.90	N	049830	500	30 억	9946	N	N	N	N
127	20240408	110443	57	100.00	KOSDAQ		금속	N	N	N	N	N	8630	20	2	0.23	11408890	1336	35.75	8620	8630	8500	11190	6030	8610	8539.59	0.16	-22	8803	8706	8543	8446	8283	8755	8495	31	2580	500	6020	10	1	6132112	529	126.91	0.36	12	0.02	68.00	23959.00	12650	20230418	-31.78	8380	20240405	2.98	10400	-17.02	20240102	8380	2.98	20240405	12650	-31.78	20230418	8380	2.98	20240405	0.90	N	049830	500	30 억	9946	N	N	N	N
128	20240408	100438	57	100.00	KOSDAQ		금속	N	N	N	N	N	8510	-100	5	-1.16	982500	115	3.08	8620	8620	8510	11190	6030	8610	8543.48	0.16	-15	8803	8706	8543	8446	8283	8755	8495	31	2580	500	6020	10	1	6132112	522	125.15	0.36	12	0.00	68.00	23959.00	12650	20230418	-32.73	8380	20240405	1.55	10400	-18.17	20240102	8380	1.55	20240405	12650	-32.73	20230418	8380	1.55	20240405	0.90	N	049830	500	30 억	9946	N	N	N	N
129	20240408	090442	57	100.00	KOSDAQ		금속	N	N	N	N	N	8590	-20	5	-0.23	257900	30	0.80	8620	8620	8590	11190	6030	8610	8596.67	0.16	-3	8803	8706	8543	8446	8283	8755	8495	31	2580	500	6020	10	1	6132112	527	126.32	0.36	12	0.00	68.00	23959.00	12650	20230418	-32.09	8380	20240405	2.51	10400	-17.40	20240102	8380	2.51	20240405	12650	-32.09	20230418	8380	2.51	20240405	0.90	N	049830	500	30 억	9946	N	N	N	N
130	20240405	160441	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8610	20	2	0.23	31849760	3737	136.69	8590	8640	8380	11160	6020	8590	8522.82	0.16	-25	8790	8690	8630	8530	8470	8660	8500	31	2570	500	6010	10	1	6132112	528	126.62	0.36	12	0.06	68.00	23959.00	12650	20230418	-31.94	8380	20240405	2.74	10400	-17.21	20240102	8380	2.74	20240405	12650	-31.94	20230418	8380	2.74	20240405	0.89	N	049830	500	30 억	9972	N	N	N	N
131	20240405	150438	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8640	50	2	0.58	30237440	3549	129.81	8590	8640	8380	11160	6020	8590	8519.99	0.16	-25	8790	8690	8630	8530	8470	8660	8500	31	2570	500	6010	10	1	6132112	530	127.06	0.36	12	0.06	68.00	23959.00	12650	20230418	-31.70	8380	20240405	3.10	10400	-16.92	20240102	8380	3.10	20240405	12650	-31.70	20230418	8380	3.10	20240405	0.89	N	049830	500	30 억	9972	N	N	N	N
132	20240405	140437	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8560	-30	5	-0.35	18485310	2166	79.22	8590	8630	8510	11160	6020	8590	8534.31	0.16	1	8790	8690	8630	8530	8470	8660	8500	31	2570	500	6010	10	1	6132112	525	125.88	0.36	12	0.04	68.00	23959.00	12650	20230418	-32.33	8510	20240405	0.59	10400	-17.69	20240102	8510	0.59	20240405	12650	-32.33	20230418	8510	0.59	20240405	0.89	N	049830	500	30 억	9972	N	N	N	N
133	20240405	130437	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8520	-70	5	-0.81	10155940	1188	43.45	8590	8630	8520	11160	6020	8590	8548.77	0.16	1	8790	8690	8630	8530	8470	8660	8500	31	2570	500	6010	10	1	6132112	522	125.29	0.36	12	0.02	68.00	23959.00	12650	20230418	-32.65	8520	20240405	0.00	10400	-18.08	20240102	8520	0.00	20240405	12650	-32.65	20230418	8520	0.00	20240405	0.89	N	049830	500	30 억	9972	N	N	N	N
134	20240405	120438	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8580	-10	5	-0.12	6396060	747	27.32	8590	8630	8520	11160	6020	8590	8562.33	0.16	1	8790	8690	8630	8530	8470	8660	8500	31	2570	500	6010	10	1	6132112	526	126.18	0.36	12	0.01	68.00	23959.00	12650	20230418	-32.17	8520	20240405	0.70	10400	-17.50	20240102	8520	0.70	20240405	12650	-32.17	20230418	8520	0.70	20240405	0.89	N	049830	500	30 억	9972	N	N	N	N
135	20240405	110440	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8520	-70	5	-0.81	6361790	743	27.18	8590	8630	8520	11160	6020	8590	8562.30	0.16	1	8790	8690	8630	8530	8470	8660	8500	31	2570	500	6010	10	1	6132112	522	125.29	0.36	12	0.01	68.00	23959.00	12650	20230418	-32.65	8520	20240405	0.00	10400	-18.08	20240102	8520	0.00	20240405	12650	-32.65	20230418	8520	0.00	20240405	0.89	N	049830	500	30 억	9972	N	N	N	N
136	20240405	100406	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8590	0	3	0.00	3320640	387	14.16	8590	8630	8560	11160	6020	8590	8580.47	0.16	0	8790	8690	8630	8530	8470	8660	8500	31	2570	500	6010	10	1	6132112	527	126.32	0.36	12	0.01	68.00	23959.00	12650	20230418	-32.09	8560	20240405	0.35	10400	-17.40	20240102	8560	0.35	20240405	12650	-32.09	20230418	8560	0.35	20240405	0.89	N	049830	500	30 억	9972	N	N	N	N
137	20240405	090435	57	100.00	KOSDAQ		금속	N	N	N	N	N	8590	0	3	0.00	120260	14	0.51	8590	8590	8590	11160	6020	8590	8590.00	0.16	0	8790	8690	8630	8530	8470	8660	8500	31	2570	500	6010	10	1	6132112	527	126.32	0.36	12	0.00	68.00	23959.00	12650	20230418	-32.09	8560	20240403	0.35	10400	-17.40	20240102	8560	0.35	20240403	12650	-32.09	20230418	8560	0.35	20240403	0.89	N	049830	500	30 억	9972	N	N	N	N
138	20240404	160434	57	100.00	KOSDAQ		금속	N	N	N	N	N	8590	-110	5	-1.26	23685660	2734	49.23	8680	8730	8570	11310	6090	8700	8663.37	0.16	4	8886	8792	8676	8582	8466	8840	8630	31	2610	500	6090	10	1	6132112	527	126.32	0.36	12	0.04	68.00	23959.00	12650	20230418	-32.09	8560	20240403	0.35	10400	-17.40	20240102	8560	0.35	20240403	12650	-32.09	20230418	8560	0.35	20240403	0.89	N	049830	500	30 억	9968	N	N	N	N
139	20240404	150433	57	100.00	KOSDAQ		금속	N	N	N	N	N	8650	-50	5	-0.57	21957130	2533	45.61	8680	8730	8570	11310	6090	8700	8668.43	0.16	162	8886	8792	8676	8582	8466	8840	8630	31	2610	500	6090	10	1	6132112	530	127.21	0.36	12	0.04	68.00	23959.00	12650	20230418	-31.62	8560	20240403	1.05	10400	-16.83	20240102	8560	1.05	20240403	12650	-31.62	20230418	8560	1.05	20240403	0.89	N	049830	500	30 억	9968	N	N	N	N
140	20240404	140433	57	100.00	KOSDAQ		금속	N	N	N	N	N	8660	-40	5	-0.46	21913880	2528	45.52	8680	8730	8570	11310	6090	8700	8668.47	0.16	162	8886	8792	8676	8582	8466	8840	8630	31	2610	500	6090	10	1	6132112	531	127.35	0.36	12	0.04	68.00	23959.00	12650	20230418	-31.54	8560	20240403	1.17	10400	-16.73	20240102	8560	1.17	20240403	12650	-31.54	20230418	8560	1.17	20240403	0.89	N	049830	500	30 억	9968	N	N	N	N
141	20240404	130430	57	100.00	KOSDAQ		금속	N	N	N	N	N	8660	-40	5	-0.46	20700230	2387	42.99	8680	8730	8570	11310	6090	8700	8672.07	0.16	166	8886	8792	8676	8582	8466	8840	8630	31	2610	500	6090	10	1	6132112	531	127.35	0.36	12	0.04	68.00	23959.00	12650	20230418	-31.54	8560	20240403	1.17	10400	-16.73	20240102	8560	1.17	20240403	12650	-31.54	20230418	8560	1.17	20240403	0.89	N	049830	500	30 억	9968	N	N	N	N
142	20240404	120431	57	100.00	KOSDAQ		금속	N	N	N	N	N	8590	-110	5	-1.26	19154670	2207	39.74	8680	8730	8590	11310	6090	8700	8679.05	0.16	167	8886	8792	8676	8582	8466	8840	8630	31	2610	500	6090	10	1	6132112	527	126.32	0.36	12	0.04	68.00	23959.00	12650	20230418	-32.09	8560	20240403	0.35	10400	-17.40	20240102	8560	0.35	20240403	12650	-32.09	20230418	8560	0.35	20240403	0.89	N	049830	500	30 억	9968	N	N	N	N
143	20240404	110432	57	100.00	KOSDAQ		금속	N	N	N	N	N	8700	0	3	0.00	14893590	1713	30.85	8680	8730	8670	11310	6090	8700	8694.45	0.16	-5	8886	8792	8676	8582	8466	8840	8630	31	2610	500	6090	10	1	6132112	533	127.94	0.36	12	0.03	68.00	23959.00	12650	20230418	-31.23	8560	20240403	1.64	10400	-16.35	20240102	8560	1.64	20240403	12650	-31.23	20230418	8560	1.64	20240403	0.89	N	049830	500	30 억	9968	N	N	N	N
144	20240404	100432	57	100.00	KOSDAQ		금속	N	N	N	N	N	8730	30	2	0.34	8674720	998	17.97	8680	8730	8670	11310	6090	8700	8692.10	0.16	-3	8886	8792	8676	8582	8466	8840	8630	31	2610	500	6090	10	1	6132112	535	128.38	0.36	12	0.02	68.00	23959.00	12650	20230418	-30.99	8560	20240403	1.99	10400	-16.06	20240102	8560	1.99	20240403	12650	-30.99	20230418	8560	1.99	20240403	0.89	N	049830	500	30 억	9968	N	N	N	N
145	20240404	090432	57	100.00	KOSDAQ		금속	N	N	N	N	N	8690	-10	5	-0.11	234370	27	0.49	8680	8690	8680	11310	6090	8700	8680.37	0.16	-3	8886	8792	8676	8582	8466	8840	8630	31	2610	500	6090	10	1	6132112	533	127.79	0.36	12	0.00	68.00	23959.00	12650	20230418	-31.30	8560	20240403	1.52	10400	-16.44	20240102	8560	1.52	20240403	12650	-31.30	20230418	8560	1.52	20240403	0.89	N	049830	500	30 억	9968	N	N	N	N
146	20240403	160433	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8700	-70	5	-0.80	47766780	5533	342.39	8660	8770	8560	11400	6140	8770	8633.07	0.17	-170	8843	8806	8753	8716	8663	8780	8690	31	2630	500	6130	10	1	6132112	533	127.94	0.36	12	0.09	68.00	23959.00	12650	20230418	-31.23	8560	20240403	1.64	10400	-16.35	20240102	8560	1.64	20240403	12650	-31.23	20230418	8560	1.64	20240403	0.93	N	049830	500	30 억	10138	N	N	N	N
147	20240403	150430	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8650	-120	5	-1.37	46505820	5388	333.42	8660	8770	8560	11400	6140	8770	8631.37	0.17	-45	8843	8806	8753	8716	8663	8780	8690	31	2630	500	6130	10	1	6132112	530	127.21	0.36	12	0.09	68.00	23959.00	12650	20230418	-31.62	8560	20240403	1.05	10400	-16.83	20240102	8560	1.05	20240403	12650	-31.62	20230418	8560	1.05	20240403	0.93	N	049830	500	30 억	10138	N	N	N	N
148	20240403	140428	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8700	-70	5	-0.80	32870820	3799	235.09	8660	8770	8590	11400	6140	8770	8652.49	0.17	-30	8843	8806	8753	8716	8663	8780	8690	31	2630	500	6130	10	1	6132112	533	127.94	0.36	12	0.06	68.00	23959.00	12650	20230418	-31.23	8590	20240403	1.28	10400	-16.35	20240102	8590	1.28	20240403	12650	-31.23	20230418	8590	1.28	20240403	0.93	N	049830	500	30 억	10138	N	N	N	N
149	20240403	130428	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8730	-40	5	-0.46	27867970	3225	199.57	8660	8770	8590	11400	6140	8770	8641.23	0.17	44	8843	8806	8753	8716	8663	8780	8690	31	2630	500	6130	10	1	6132112	535	128.38	0.36	12	0.05	68.00	23959.00	12650	20230418	-30.99	8590	20240403	1.63	10400	-16.06	20240102	8590	1.63	20240403	12650	-30.99	20230418	8590	1.63	20240403	0.93	N	049830	500	30 억	10138	N	N	N	N
150	20240403	120429	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8610	-160	5	-1.82	25835120	2992	185.15	8660	8770	8590	11400	6140	8770	8634.73	0.17	45	8843	8806	8753	8716	8663	8780	8690	31	2630	500	6130	10	1	6132112	528	126.62	0.36	12	0.05	68.00	23959.00	12650	20230418	-31.94	8590	20240403	0.23	10400	-17.21	20240102	8590	0.23	20240403	12650	-31.94	20230418	8590	0.23	20240403	0.93	N	049830	500	30 억	10138	N	N	N	N
151	20240403	110428	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8680	-90	5	-1.03	19708000	2283	141.27	8660	8770	8590	11400	6140	8770	8632.50	0.17	203	8843	8806	8753	8716	8663	8780	8690	31	2630	500	6130	10	1	6132112	532	127.65	0.36	12	0.04	68.00	23959.00	12650	20230418	-31.38	8590	20240403	1.05	10400	-16.54	20240102	8590	1.05	20240403	12650	-31.38	20230418	8590	1.05	20240403	0.93	N	049830	500	30 억	10138	N	N	N	N
152	20240403	100430	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8660	-110	5	-1.25	17674500	2047	126.67	8660	8770	8590	11400	6140	8770	8634.34	0.17	218	8843	8806	8753	8716	8663	8780	8690	31	2630	500	6130	10	1	6132112	531	127.35	0.36	12	0.03	68.00	23959.00	12650	20230418	-31.54	8590	20240403	0.81	10400	-16.73	20240102	8590	0.81	20240403	12650	-31.54	20230418	8590	0.81	20240403	0.93	N	049830	500	30 억	10138	N	N	N	N
153	20240403	090430	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8660	-110	5	-1.25	5032670	581	35.95	8660	8770	8660	11400	6140	8770	8662.08	0.17	31	8843	8806	8753	8716	8663	8780	8690	31	2630	500	6130	10	1	6132112	531	127.35	0.36	12	0.01	68.00	23959.00	12650	20230418	-31.54	8660	20240403	0.00	10400	-16.73	20240102	8660	0.00	20240403	12650	-31.54	20230418	8660	0.00	20240403	0.93	N	049830	500	30 억	10138	N	N	N	N
154	20240402	160421	57	100.00	KOSDAQ		금속	N	N	N	N	N	8770	-20	5	-0.23	14110260	1616	39.92	8780	8790	8700	11420	6160	8790	8731.60	0.17	-42	8936	8862	8776	8702	8616	8820	8660	31	2630	500	6150	10	1	6132112	538	128.97	0.37	12	0.03	68.00	23959.00	12650	20230418	-30.67	8660	20240319	1.27	10400	-15.67	20240102	8660	1.27	20240319	12650	-30.67	20230418	8660	1.27	20240319	0.94	N	049830	500	30 억	10180	N	N	N	N
155	20240402	150428	57	100.00	KOSDAQ		금속	N	N	N	N	N	8770	-20	5	-0.23	14005020	1604	39.62	8780	8790	8700	11420	6160	8790	8731.31	0.17	-42	8936	8862	8776	8702	8616	8820	8660	31	2630	500	6150	10	1	6132112	538	128.97	0.37	12	0.03	68.00	23959.00	12650	20230418	-30.67	8660	20240319	1.27	10400	-15.67	20240102	8660	1.27	20240319	12650	-30.67	20230418	8660	1.27	20240319	0.94	N	049830	500	30 억	10180	N	N	N	N
156	20240402	140429	57	100.00	KOSDAQ		금속	N	N	N	N	N	8780	-10	5	-0.11	11841100	1356	33.50	8780	8790	8700	11420	6160	8790	8732.37	0.17	-42	8936	8862	8776	8702	8616	8820	8660	31	2630	500	6150	10	1	6132112	538	129.12	0.37	12	0.02	68.00	23959.00	12650	20230418	-30.59	8660	20240319	1.39	10400	-15.58	20240102	8660	1.39	20240319	12650	-30.59	20230418	8660	1.39	20240319	0.94	N	049830	500	30 억	10180	N	N	N	N
157	20240402	130423	57	100.00	KOSDAQ		금속	N	N	N	N	N	8780	-10	5	-0.11	11543710	1322	32.66	8780	8790	8700	11420	6160	8790	8732.00	0.17	-42	8936	8862	8776	8702	8616	8820	8660	31	2630	500	6150	10	1	6132112	538	129.12	0.37	12	0.02	68.00	23959.00	12650	20230418	-30.59	8660	20240319	1.39	10400	-15.58	20240102	8660	1.39	20240319	12650	-30.59	20230418	8660	1.39	20240319	0.94	N	049830	500	30 억	10180	N	N	N	N
158	20240402	120422	57	100.00	KOSDAQ		금속	N	N	N	N	N	8760	-30	5	-0.34	10720210	1228	30.34	8780	8790	8700	11420	6160	8790	8729.81	0.17	-42	8936	8862	8776	8702	8616	8820	8660	31	2630	500	6150	10	1	6132112	537	128.82	0.37	12	0.02	68.00	23959.00	12650	20230418	-30.75	8660	20240319	1.15	10400	-15.77	20240102	8660	1.15	20240319	12650	-30.75	20230418	8660	1.15	20240319	0.94	N	049830	500	30 억	10180	N	N	N	N
159	20240402	110424	57	100.00	KOSDAQ		금속	N	N	N	N	N	8760	-30	5	-0.34	10720210	1228	30.34	8780	8790	8700	11420	6160	8790	8729.81	0.17	-42	8936	8862	8776	8702	8616	8820	8660	31	2630	500	6150	10	1	6132112	537	128.82	0.37	12	0.02	68.00	23959.00	12650	20230418	-30.75	8660	20240319	1.15	10400	-15.77	20240102	8660	1.15	20240319	12650	-30.75	20230418	8660	1.15	20240319	0.94	N	049830	500	30 억	10180	N	N	N	N
160	20240402	100423	57	100.00	KOSDAQ		금속	N	N	N	N	N	8780	-10	5	-0.11	5771260	662	16.35	8780	8790	8700	11420	6160	8790	8717.92	0.17	-12	8936	8862	8776	8702	8616	8820	8660	31	2630	500	6150	10	1	6132112	538	129.12	0.37	12	0.01	68.00	23959.00	12650	20230418	-30.59	8660	20240319	1.39	10400	-15.58	20240102	8660	1.39	20240319	12650	-30.59	20230418	8660	1.39	20240319	0.94	N	049830	500	30 억	10180	N	N	N	N
161	20240402	090423	57	100.00	KOSDAQ		금속	N	N	N	N	N	8790	0	3	0.00	439010	50	1.24	8780	8790	8780	11420	6160	8790	8780.20	0.17	-12	8936	8862	8776	8702	8616	8820	8660	31	2630	500	6150	10	1	6132112	539	129.26	0.37	12	0.00	68.00	23959.00	12650	20230418	-30.51	8660	20240319	1.50	10400	-15.48	20240102	8660	1.50	20240319	12650	-30.51	20230418	8660	1.50	20240319	0.94	N	049830	500	30 억	10180	N	N	N	N
162	20240401	160421	57	100.00	KOSDAQ		금속	N	N	N	N	N	8790	-10	5	-0.11	34891970	3997	210.59	8810	8850	8690	11440	6160	8800	8724.21	0.16	338	9100	8950	8830	8680	8560	8890	8620	31	2640	500	6160	10	1	6132112	539	129.26	0.37	12	0.07	68.00	23959.00	12650	20230418	-30.51	8660	20240319	1.50	10400	-15.48	20240102	8660	1.50	20240319	12650	-30.51	20230418	8660	1.50	20240319	0.97	N	049830	500	30 억	9842	N	N	N	N
163	20240401	150423	57	100.00	KOSDAQ		금속	N	N	N	N	N	8770	-30	5	-0.34	26151100	2996	157.85	8810	8850	8700	11440	6160	8800	8725.98	0.16	338	9100	8950	8830	8680	8560	8890	8620	31	2640	500	6160	10	1	6132112	538	128.97	0.37	12	0.05	68.00	23959.00	12650	20230418	-30.67	8660	20240319	1.27	10400	-15.67	20240102	8660	1.27	20240319	12650	-30.67	20230418	8660	1.27	20240319	0.97	N	049830	500	30 억	9842	N	N	N	N
164	20240401	140421	57	100.00	KOSDAQ		금속	N	N	N	N	N	8760	-40	5	-0.45	21941590	2514	132.46	8810	8850	8700	11440	6160	8800	8724.49	0.16	341	9100	8950	8830	8680	8560	8890	8620	31	2640	500	6160	10	1	6132112	537	128.82	0.37	12	0.04	68.00	23959.00	12650	20230418	-30.75	8660	20240319	1.15	10400	-15.77	20240102	8660	1.15	20240319	12650	-30.75	20230418	8660	1.15	20240319	0.97	N	049830	500	30 억	9842	N	N	N	N
165	20240401	130421	57	100.00	KOSDAQ		금속	N	N	N	N	N	8760	-40	5	-0.45	19840980	2274	119.81	8810	8850	8700	11440	6160	8800	8721.38	0.16	341	9100	8950	8830	8680	8560	8890	8620	31	2640	500	6160	10	1	6132112	537	128.82	0.37	12	0.04	68.00	23959.00	12650	20230418	-30.75	8660	20240319	1.15	10400	-15.77	20240102	8660	1.15	20240319	12650	-30.75	20230418	8660	1.15	20240319	0.97	N	049830	500	30 억	9842	N	N	N	N
166	20240401	120424	57	100.00	KOSDAQ		금속	N	N	N	N	N	8700	-100	5	-1.14	19097300	2189	115.33	8810	8850	8700	11440	6160	8800	8720.24	0.16	341	9100	8950	8830	8680	8560	8890	8620	31	2640	500	6160	10	1	6132112	533	127.94	0.36	12	0.04	68.00	23959.00	12650	20230418	-31.23	8660	20240319	0.46	10400	-16.35	20240102	8660	0.46	20240319	12650	-31.23	20230418	8660	0.46	20240319	0.97	N	049830	500	30 억	9842	N	N	N	N
167	20240401	110422	57	100.00	KOSDAQ		금속	N	N	N	N	N	8780	-20	5	-0.23	7486420	855	45.05	8810	8850	8710	11440	6160	8800	8749.62	0.16	282	9100	8950	8830	8680	8560	8890	8620	31	2640	500	6160	10	1	6132112	538	129.12	0.37	12	0.01	68.00	23959.00	12650	20230418	-30.59	8660	20240319	1.39	10400	-15.58	20240102	8660	1.39	20240319	12650	-30.59	20230418	8660	1.39	20240319	0.97	N	049830	500	30 억	9842	N	N	N	N
168	20240401	100420	57	100.00	KOSDAQ		금속	N	N	N	N	N	8800	0	3	0.00	7372130	842	44.36	8810	8850	8710	11440	6160	8800	8748.88	0.16	282	9100	8950	8830	8680	8560	8890	8620	31	2640	500	6160	10	1	6132112	540	129.41	0.37	12	0.01	68.00	23959.00	12650	20230418	-30.43	8660	20240319	1.62	10400	-15.38	20240102	8660	1.62	20240319	12650	-30.43	20230418	8660	1.62	20240319	0.97	N	049830	500	30 억	9842	N	N	N	N
169	20240401	090420	57	100.00	KOSDAQ		금속	N	N	N	N	N	8810	10	2	0.11	1918470	218	11.49	8810	8810	8800	11440	6160	8800	8800.64	0.16	0	9100	8950	8830	8680	8560	8890	8620	31	2640	500	6160	10	1	6132112	540	129.56	0.37	12	0.00	68.00	23959.00	12650	20230418	-30.36	8660	20240319	1.73	10400	-15.29	20240102	8660	1.73	20240319	12650	-30.36	20230418	8660	1.73	20240319	0.97	N	049830	500	30 억	9842	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History