KissMeData/263770/price/prices-20240401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

68 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	161109	57	100.00	KOSDAQ		금속	N	N	N	N	N	2775	10	2	0.36	34202245	12334	114.69	2745	2785	2745	3590	1940	2765	2773.01	0.60	3158	2781	2772	2756	2747	2731	2777	2752	24	825	100	1880	5	1	23700172	658	5.62	0.83	12	0.05	494.00	3329.00	4430	20230602	-37.36	2520	20240416	10.12	3095	-10.34	20240102	2520	10.12	20240416	4430	-37.36	20230602	2520	10.12	20240416	0.38	N	263770	100	23 억	142542	N	N	N	N
3	20240430	151120	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	15	2	0.54	32366830	11673	108.55	2745	2785	2745	3590	1940	2765	2772.79	0.60	2861	2781	2772	2756	2747	2731	2777	2752	24	825	100	1880	5	1	23700172	659	5.63	0.84	12	0.05	494.00	3329.00	4430	20230602	-37.25	2520	20240416	10.32	3095	-10.18	20240102	2520	10.32	20240416	4430	-37.25	20230602	2520	10.32	20240416	0.38	N	263770	100	23 억	142542	N	N	N	N
4	20240430	141122	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	15	2	0.54	28270885	10199	94.84	2745	2785	2745	3590	1940	2765	2771.93	0.60	1767	2781	2772	2756	2747	2731	2777	2752	24	825	100	1880	5	1	23700172	659	5.63	0.84	12	0.04	494.00	3329.00	4430	20230602	-37.25	2520	20240416	10.32	3095	-10.18	20240102	2520	10.32	20240416	4430	-37.25	20230602	2520	10.32	20240416	0.38	N	263770	100	23 억	142542	N	N	N	N
5	20240430	131121	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	15	2	0.54	23611740	8523	79.25	2745	2785	2745	3590	1940	2765	2770.36	0.60	1071	2781	2772	2756	2747	2731	2777	2752	24	825	100	1880	5	1	23700172	659	5.63	0.84	12	0.04	494.00	3329.00	4430	20230602	-37.25	2520	20240416	10.32	3095	-10.18	20240102	2520	10.32	20240416	4430	-37.25	20230602	2520	10.32	20240416	0.38	N	263770	100	23 억	142542	N	N	N	N
6	20240430	121119	57	100.00	KOSDAQ		금속	N	N	N	N	N	2775	10	2	0.36	20477980	7393	68.75	2745	2785	2745	3590	1940	2765	2769.91	0.60	506	2781	2772	2756	2747	2731	2777	2752	24	825	100	1880	5	1	23700172	658	5.62	0.83	12	0.03	494.00	3329.00	4430	20230602	-37.36	2520	20240416	10.12	3095	-10.34	20240102	2520	10.12	20240416	4430	-37.36	20230602	2520	10.12	20240416	0.38	N	263770	100	23 억	142542	N	N	N	N
7	20240430	111114	57	100.00	KOSDAQ		금속	N	N	N	N	N	2775	10	2	0.36	12360900	4460	41.47	2745	2785	2745	3590	1940	2765	2771.50	0.60	-187	2781	2772	2756	2747	2731	2777	2752	24	825	100	1880	5	1	23700172	658	5.62	0.83	12	0.02	494.00	3329.00	4430	20230602	-37.36	2520	20240416	10.12	3095	-10.34	20240102	2520	10.12	20240416	4430	-37.36	20230602	2520	10.12	20240416	0.38	N	263770	100	23 억	142542	N	N	N	N
8	20240430	101115	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	15	2	0.54	9551600	3447	32.05	2745	2785	2745	3590	1940	2765	2770.99	0.60	-415	2781	2772	2756	2747	2731	2777	2752	24	825	100	1880	5	1	23700172	659	5.63	0.84	12	0.01	494.00	3329.00	4430	20230602	-37.25	2520	20240416	10.32	3095	-10.18	20240102	2520	10.32	20240416	4430	-37.25	20230602	2520	10.32	20240416	0.38	N	263770	100	23 억	142542	N	N	N	N
9	20240430	091125	57	100.00	KOSDAQ		금속	N	N	N	N	N	2785	20	2	0.72	3005960	1087	10.11	2745	2785	2745	3590	1940	2765	2765.37	0.60	-51	2781	2772	2756	2747	2731	2777	2752	24	825	100	1880	5	1	23700172	660	5.64	0.84	12	0.00	494.00	3329.00	4430	20230602	-37.13	2520	20240416	10.52	3095	-10.02	20240102	2520	10.52	20240416	4430	-37.13	20230602	2520	10.52	20240416	0.38	N	263770	100	23 억	142542	N	N	N	N
10	20240429	161104	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	5	2	0.18	29685150	10752	106.30	2760	2765	2740	3585	1935	2760	2760.90	0.59	3637	2800	2780	2760	2740	2720	2770	2730	24	825	100	1870	5	1	23700172	655	5.60	0.83	12	0.05	494.00	3329.00	4430	20230602	-37.58	2520	20240416	9.72	3095	-10.66	20240102	2520	9.72	20240416	4430	-37.58	20230602	2520	9.72	20240416	0.39	N	263770	100	23 억	138905	N	N	N	N
11	20240429	151115	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	5	2	0.18	25293490	9163	90.59	2760	2765	2740	3585	1935	2760	2760.39	0.59	3043	2800	2780	2760	2740	2720	2770	2730	24	825	100	1870	5	1	23700172	655	5.60	0.83	12	0.04	494.00	3329.00	4430	20230602	-37.58	2520	20240416	9.72	3095	-10.66	20240102	2520	9.72	20240416	4430	-37.58	20230602	2520	9.72	20240416	0.39	N	263770	100	23 억	138905	N	N	N	N
12	20240429	141031	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	5	2	0.18	19600425	7104	70.23	2760	2765	2740	3585	1935	2760	2759.07	0.59	2199	2800	2780	2760	2740	2720	2770	2730	24	825	100	1870	5	1	23700172	655	5.60	0.83	12	0.03	494.00	3329.00	4430	20230602	-37.58	2520	20240416	9.72	3095	-10.66	20240102	2520	9.72	20240416	4430	-37.58	20230602	2520	9.72	20240416	0.39	N	263770	100	23 억	138905	N	N	N	N
13	20240429	131113	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	5	2	0.18	17674155	6407	63.34	2760	2765	2740	3585	1935	2760	2758.57	0.59	1671	2800	2780	2760	2740	2720	2770	2730	24	825	100	1870	5	1	23700172	655	5.60	0.83	12	0.03	494.00	3329.00	4430	20230602	-37.58	2520	20240416	9.72	3095	-10.66	20240102	2520	9.72	20240416	4430	-37.58	20230602	2520	9.72	20240416	0.39	N	263770	100	23 억	138905	N	N	N	N
14	20240429	121113	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	5	2	0.18	14508060	5260	52.00	2760	2765	2740	3585	1935	2760	2758.19	0.59	925	2800	2780	2760	2740	2720	2770	2730	24	825	100	1870	5	1	23700172	655	5.60	0.83	12	0.02	494.00	3329.00	4430	20230602	-37.58	2520	20240416	9.72	3095	-10.66	20240102	2520	9.72	20240416	4430	-37.58	20230602	2520	9.72	20240416	0.39	N	263770	100	23 억	138905	N	N	N	N
15	20240429	111048	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	0	3	0.00	10657675	3865	38.21	2760	2765	2740	3585	1935	2760	2757.48	0.59	178	2800	2780	2760	2740	2720	2770	2730	24	825	100	1870	5	1	23700172	654	5.59	0.83	12	0.02	494.00	3329.00	4430	20230602	-37.70	2520	20240416	9.52	3095	-10.82	20240102	2520	9.52	20240416	4430	-37.70	20230602	2520	9.52	20240416	0.39	N	263770	100	23 억	138905	N	N	N	N
16	20240429	101113	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	5	2	0.18	6746310	2448	24.20	2760	2765	2740	3585	1935	2760	2755.85	0.59	-341	2800	2780	2760	2740	2720	2770	2730	24	825	100	1870	5	1	23700172	655	5.60	0.83	12	0.01	494.00	3329.00	4430	20230602	-37.58	2520	20240416	9.72	3095	-10.66	20240102	2520	9.72	20240416	4430	-37.58	20230602	2520	9.72	20240416	0.39	N	263770	100	23 억	138905	N	N	N	N
17	20240429	091113	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	0	3	0.00	1661845	603	5.96	2760	2760	2740	3585	1935	2760	2755.96	0.59	-64	2800	2780	2760	2740	2720	2770	2730	24	825	100	1870	5	1	23700172	654	5.59	0.83	12	0.00	494.00	3329.00	4430	20230602	-37.70	2520	20240416	9.52	3095	-10.82	20240102	2520	9.52	20240416	4430	-37.70	20230602	2520	9.52	20240416	0.39	N	263770	100	23 억	138905	N	N	N	N
18	20240426	161108	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	5	2	0.18	27801890	10095	57.50	2775	2780	2740	3580	1930	2755	2754.03	0.57	2667	2805	2780	2735	2710	2665	2792	2722	24	825	100	1870	5	1	23700172	654	5.59	0.83	12	0.04	494.00	3329.00	4770	20230420	-42.14	2520	20240416	9.52	3095	-10.82	20240102	2520	9.52	20240416	4430	-37.70	20230602	2520	9.52	20240416	0.39	N	263770	100	23 억	136238	N	N	N	N
19	20240426	151109	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	0	3	0.00	25401835	9224	52.54	2775	2780	2740	3580	1930	2755	2753.88	0.57	2308	2805	2780	2735	2710	2665	2792	2722	24	825	100	1870	5	1	23700172	653	5.58	0.83	12	0.04	494.00	3329.00	4770	20230420	-42.24	2520	20240416	9.33	3095	-10.99	20240102	2520	9.33	20240416	4430	-37.81	20230602	2520	9.33	20240416	0.39	N	263770	100	23 억	136238	N	N	N	N
20	20240426	141108	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	0	3	0.00	20472030	7435	42.35	2775	2780	2740	3580	1930	2755	2753.47	0.57	1386	2805	2780	2735	2710	2665	2792	2722	24	825	100	1870	5	1	23700172	653	5.58	0.83	12	0.03	494.00	3329.00	4770	20230420	-42.24	2520	20240416	9.33	3095	-10.99	20240102	2520	9.33	20240416	4430	-37.81	20230602	2520	9.33	20240416	0.39	N	263770	100	23 억	136238	N	N	N	N
21	20240426	131108	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	0	3	0.00	17954480	6519	37.13	2775	2780	2740	3580	1930	2755	2754.18	0.57	647	2805	2780	2735	2710	2665	2792	2722	24	825	100	1870	5	1	23700172	653	5.58	0.83	12	0.03	494.00	3329.00	4770	20230420	-42.24	2520	20240416	9.33	3095	-10.99	20240102	2520	9.33	20240416	4430	-37.81	20230602	2520	9.33	20240416	0.39	N	263770	100	23 억	136238	N	N	N	N
22	20240426	121106	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	0	3	0.00	14179675	5147	29.32	2775	2780	2745	3580	1930	2755	2754.94	0.57	36	2805	2780	2735	2710	2665	2792	2722	24	825	100	1870	5	1	23700172	653	5.58	0.83	12	0.02	494.00	3329.00	4770	20230420	-42.24	2520	20240416	9.33	3095	-10.99	20240102	2520	9.33	20240416	4430	-37.81	20230602	2520	9.33	20240416	0.39	N	263770	100	23 억	136238	N	N	N	N
23	20240426	111105	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	10	2	0.36	4421795	1598	9.10	2775	2780	2745	3580	1930	2755	2767.08	0.57	-518	2805	2780	2735	2710	2665	2792	2722	24	825	100	1870	5	1	23700172	655	5.60	0.83	12	0.01	494.00	3329.00	4770	20230420	-42.03	2520	20240416	9.72	3095	-10.66	20240102	2520	9.72	20240416	4430	-37.58	20230602	2520	9.72	20240416	0.39	N	263770	100	23 억	136238	N	N	N	N
24	20240426	101106	57	100.00	KOSDAQ		금속	N	N	N	N	N	2770	15	2	0.54	3629195	1311	7.47	2775	2780	2745	3580	1930	2755	2768.26	0.57	-509	2805	2780	2735	2710	2665	2792	2722	24	825	100	1870	5	1	23700172	656	5.61	0.83	12	0.01	494.00	3329.00	4770	20230420	-41.93	2520	20240416	9.92	3095	-10.50	20240102	2520	9.92	20240416	4430	-37.47	20230602	2520	9.92	20240416	0.39	N	263770	100	23 억	136238	N	N	N	N
25	20240426	091111	57	100.00	KOSDAQ		금속	N	N	N	N	N	2770	15	2	0.54	2505155	904	5.15	2775	2780	2745	3580	1930	2755	2771.19	0.57	-251	2805	2780	2735	2710	2665	2792	2722	24	825	100	1870	5	1	23700172	656	5.61	0.83	12	0.00	494.00	3329.00	4770	20230420	-41.93	2520	20240416	9.92	3095	-10.50	20240102	2520	9.92	20240416	4430	-37.47	20230602	2520	9.92	20240416	0.39	N	263770	100	23 억	136238	N	N	N	N
26	20240425	161101	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	40	2	1.47	47320635	17236	94.45	2715	2760	2690	3525	1905	2715	2745.45	0.56	3036	2775	2745	2690	2660	2605	2760	2675	24	810	100	1840	5	1	23700172	653	5.58	0.83	12	0.07	494.00	3329.00	4770	20230420	-42.24	2520	20240416	9.33	3095	-10.99	20240102	2520	9.33	20240416	4430	-37.81	20230602	2520	9.33	20240416	0.39	N	263770	100	23 억	133202	N	N	N	N
27	20240425	151106	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	40	2	1.47	36932965	13467	73.80	2715	2755	2690	3525	1905	2715	2742.48	0.56	2659	2775	2745	2690	2660	2605	2760	2675	24	810	100	1840	5	1	23700172	653	5.58	0.83	12	0.06	494.00	3329.00	4770	20230420	-42.24	2520	20240416	9.33	3095	-10.99	20240102	2520	9.33	20240416	4430	-37.81	20230602	2520	9.33	20240416	0.39	N	263770	100	23 억	133202	N	N	N	N
28	20240425	141102	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	35	2	1.29	28985285	10575	57.95	2715	2755	2690	3525	1905	2715	2740.93	0.56	2130	2775	2745	2690	2660	2605	2760	2675	24	810	100	1840	5	1	23700172	652	5.57	0.83	12	0.04	494.00	3329.00	4770	20230420	-42.35	2520	20240416	9.13	3095	-11.15	20240102	2520	9.13	20240416	4430	-37.92	20230602	2520	9.13	20240416	0.39	N	263770	100	23 억	133202	N	N	N	N
29	20240425	131103	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	35	2	1.29	24921125	9097	49.85	2715	2755	2690	3525	1905	2715	2739.49	0.56	1677	2775	2745	2690	2660	2605	2760	2675	24	810	100	1840	5	1	23700172	652	5.57	0.83	12	0.04	494.00	3329.00	4770	20230420	-42.35	2520	20240416	9.13	3095	-11.15	20240102	2520	9.13	20240416	4430	-37.92	20230602	2520	9.13	20240416	0.39	N	263770	100	23 억	133202	N	N	N	N
30	20240425	121100	57	100.00	KOSDAQ		금속	N	N	N	N	N	2740	25	2	0.92	22634330	8263	45.28	2715	2755	2690	3525	1905	2715	2739.24	0.56	1459	2775	2745	2690	2660	2605	2760	2675	24	810	100	1840	5	1	23700172	649	5.55	0.82	12	0.03	494.00	3329.00	4770	20230420	-42.56	2520	20240416	8.73	3095	-11.47	20240102	2520	8.73	20240416	4430	-38.15	20230602	2520	8.73	20240416	0.39	N	263770	100	23 억	133202	N	N	N	N
31	20240425	111101	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	35	2	1.29	12887335	4706	25.79	2715	2750	2690	3525	1905	2715	2738.49	0.56	653	2775	2745	2690	2660	2605	2760	2675	24	810	100	1840	5	1	23700172	652	5.57	0.83	12	0.02	494.00	3329.00	4770	20230420	-42.35	2520	20240416	9.13	3095	-11.15	20240102	2520	9.13	20240416	4430	-37.92	20230602	2520	9.13	20240416	0.39	N	263770	100	23 억	133202	N	N	N	N
32	20240425	101101	57	100.00	KOSDAQ		금속	N	N	N	N	N	2745	30	2	1.10	7970660	2916	15.98	2715	2745	2690	3525	1905	2715	2733.42	0.56	-33	2775	2745	2690	2660	2605	2760	2675	24	810	100	1840	5	1	23700172	651	5.56	0.82	12	0.01	494.00	3329.00	4770	20230420	-42.45	2520	20240416	8.93	3095	-11.31	20240102	2520	8.93	20240416	4430	-38.04	20230602	2520	8.93	20240416	0.39	N	263770	100	23 억	133202	N	N	N	N
33	20240425	091105	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	10	2	0.37	1033965	381	2.09	2715	2725	2690	3525	1905	2715	2713.82	0.56	-262	2775	2745	2690	2660	2605	2760	2675	24	810	100	1840	5	1	23700172	646	5.52	0.82	12	0.00	494.00	3329.00	4770	20230420	-42.87	2520	20240416	8.13	3095	-11.95	20240102	2520	8.13	20240416	4430	-38.49	20230602	2520	8.13	20240416	0.39	N	263770	100	23 억	133202	N	N	N	N
34	20240424	161043	57	100.00	KOSDAQ		금속	N	N	N	N	N	2715	70	2	2.65	48371805	17947	138.91	2635	2720	2635	3435	1855	2645	2695.25	0.55	2837	2675	2660	2635	2620	2595	2667	2627	24	790	100	1790	5	1	23700172	643	5.50	0.82	12	0.08	494.00	3329.00	4770	20230420	-43.08	2520	20240416	7.74	3095	-12.28	20240102	2520	7.74	20240416	4430	-38.71	20230602	2520	7.74	20240416	0.40	N	263770	100	23 억	130154	N	N	N	N
35	20240424	151059	57	100.00	KOSDAQ		금속	N	N	N	N	N	2720	75	2	2.84	47013085	17446	135.03	2635	2720	2635	3435	1855	2645	2694.78	0.55	2745	2675	2660	2635	2620	2595	2667	2627	24	790	100	1790	5	1	23700172	645	5.51	0.82	12	0.07	494.00	3329.00	4770	20230420	-42.98	2520	20240416	7.94	3095	-12.12	20240102	2520	7.94	20240416	4430	-38.60	20230602	2520	7.94	20240416	0.40	N	263770	100	23 억	130154	N	N	N	N
36	20240424	141100	57	100.00	KOSDAQ		금속	N	N	N	N	N	2710	65	2	2.46	41393325	15376	119.01	2635	2715	2635	3435	1855	2645	2692.07	0.55	2750	2675	2660	2635	2620	2595	2667	2627	24	790	100	1790	5	1	23700172	642	5.49	0.81	12	0.06	494.00	3329.00	4770	20230420	-43.19	2520	20240416	7.54	3095	-12.44	20240102	2520	7.54	20240416	4430	-38.83	20230602	2520	7.54	20240416	0.40	N	263770	100	23 억	130154	N	N	N	N
37	20240424	131103	57	100.00	KOSDAQ		금속	N	N	N	N	N	2710	65	2	2.46	36503705	13565	104.99	2635	2715	2635	3435	1855	2645	2691.02	0.55	1577	2675	2660	2635	2620	2595	2667	2627	24	790	100	1790	5	1	23700172	642	5.49	0.81	12	0.06	494.00	3329.00	4770	20230420	-43.19	2520	20240416	7.54	3095	-12.44	20240102	2520	7.54	20240416	4430	-38.83	20230602	2520	7.54	20240416	0.40	N	263770	100	23 억	130154	N	N	N	N
38	20240424	121057	57	100.00	KOSDAQ		금속	N	N	N	N	N	2710	65	2	2.46	34519355	12831	99.31	2635	2715	2635	3435	1855	2645	2690.31	0.55	1408	2675	2660	2635	2620	2595	2667	2627	24	790	100	1790	5	1	23700172	642	5.49	0.81	12	0.05	494.00	3329.00	4770	20230420	-43.19	2520	20240416	7.54	3095	-12.44	20240102	2520	7.54	20240416	4430	-38.83	20230602	2520	7.54	20240416	0.40	N	263770	100	23 억	130154	N	N	N	N
39	20240424	111056	57	100.00	KOSDAQ		금속	N	N	N	N	N	2695	50	2	1.89	30357910	11292	87.40	2635	2710	2635	3435	1855	2645	2688.44	0.55	1289	2675	2660	2635	2620	2595	2667	2627	24	790	100	1790	5	1	23700172	639	5.46	0.81	12	0.05	494.00	3329.00	4770	20230420	-43.50	2520	20240416	6.94	3095	-12.92	20240102	2520	6.94	20240416	4430	-39.16	20230602	2520	6.94	20240416	0.40	N	263770	100	23 억	130154	N	N	N	N
40	20240424	101054	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	55	2	2.08	16118510	6019	46.59	2635	2700	2635	3435	1855	2645	2677.94	0.55	490	2675	2660	2635	2620	2595	2667	2627	24	790	100	1790	5	1	23700172	640	5.47	0.81	12	0.03	494.00	3329.00	4770	20230420	-43.40	2520	20240416	7.14	3095	-12.76	20240102	2520	7.14	20240416	4430	-39.05	20230602	2520	7.14	20240416	0.40	N	263770	100	23 억	130154	N	N	N	N
41	20240424	091058	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	15	2	0.57	1127525	425	3.29	2635	2665	2635	3435	1855	2645	2653.00	0.55	156	2675	2660	2635	2620	2595	2667	2627	24	790	100	1790	5	1	23700172	630	5.38	0.80	12	0.00	494.00	3329.00	4770	20230420	-44.23	2520	20240416	5.56	3095	-14.05	20240102	2520	5.56	20240416	4430	-39.95	20230602	2520	5.56	20240416	0.40	N	263770	100	23 억	130154	N	N	N	N
42	20240423	161032	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	25	2	0.95	34061235	12920	30.86	2630	2650	2610	3405	1835	2620	2636.32	0.53	4021	2726	2672	2616	2562	2506	2645	2535	24	785	100	1780	5	1	23700172	627	5.35	0.79	12	0.05	494.00	3329.00	4770	20230420	-44.55	2520	20240416	4.96	3095	-14.54	20240102	2520	4.96	20240416	4430	-40.29	20230602	2520	4.96	20240416	0.40	N	263770	100	23 억	126133	N	N	N	N
43	20240423	151054	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	20	2	0.76	32723275	12414	29.65	2630	2650	2610	3405	1835	2620	2636.00	0.53	3746	2726	2672	2616	2562	2506	2645	2535	24	785	100	1780	5	1	23700172	626	5.34	0.79	12	0.05	494.00	3329.00	4770	20230420	-44.65	2520	20240416	4.76	3095	-14.70	20240102	2520	4.76	20240416	4430	-40.41	20230602	2520	4.76	20240416	0.40	N	263770	100	23 억	126133	N	N	N	N
44	20240423	141052	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	30	2	1.15	23660475	8984	21.46	2630	2650	2610	3405	1835	2620	2633.62	0.53	2721	2726	2672	2616	2562	2506	2645	2535	24	785	100	1780	5	1	23700172	628	5.36	0.80	12	0.04	494.00	3329.00	4770	20230420	-44.44	2520	20240416	5.16	3095	-14.38	20240102	2520	5.16	20240416	4430	-40.18	20230602	2520	5.16	20240416	0.40	N	263770	100	23 억	126133	N	N	N	N
45	20240423	131050	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	25	2	0.95	19451830	7395	17.66	2630	2650	2610	3405	1835	2620	2630.40	0.53	2035	2726	2672	2616	2562	2506	2645	2535	24	785	100	1780	5	1	23700172	627	5.35	0.79	12	0.03	494.00	3329.00	4770	20230420	-44.55	2520	20240416	4.96	3095	-14.54	20240102	2520	4.96	20240416	4430	-40.29	20230602	2520	4.96	20240416	0.40	N	263770	100	23 억	126133	N	N	N	N
46	20240423	121049	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	20	2	0.76	12861945	4899	11.70	2630	2650	2610	3405	1835	2620	2625.42	0.53	1387	2726	2672	2616	2562	2506	2645	2535	24	785	100	1780	5	1	23700172	626	5.34	0.79	12	0.02	494.00	3329.00	4770	20230420	-44.65	2520	20240416	4.76	3095	-14.70	20240102	2520	4.76	20240416	4430	-40.41	20230602	2520	4.76	20240416	0.40	N	263770	100	23 억	126133	N	N	N	N
47	20240423	111052	57	100.00	KOSDAQ		금속	N	N	N	N	N	2635	15	2	0.57	8542175	3260	7.79	2630	2650	2610	3405	1835	2620	2620.30	0.53	678	2726	2672	2616	2562	2506	2645	2535	24	785	100	1780	5	1	23700172	624	5.33	0.79	12	0.01	494.00	3329.00	4770	20230420	-44.76	2520	20240416	4.56	3095	-14.86	20240102	2520	4.56	20240416	4430	-40.52	20230602	2520	4.56	20240416	0.40	N	263770	100	23 억	126133	N	N	N	N
48	20240423	101049	57	100.00	KOSDAQ		금속	N	N	N	N	N	2635	15	2	0.57	6413895	2452	5.86	2630	2650	2610	3405	1835	2620	2615.78	0.53	346	2726	2672	2616	2562	2506	2645	2535	24	785	100	1780	5	1	23700172	624	5.33	0.79	12	0.01	494.00	3329.00	4770	20230420	-44.76	2520	20240416	4.56	3095	-14.86	20240102	2520	4.56	20240416	4430	-40.52	20230602	2520	4.56	20240416	0.40	N	263770	100	23 억	126133	N	N	N	N
49	20240423	091051	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	30	2	1.15	284685	108	0.26	2630	2650	2625	3405	1835	2620	2635.97	0.53	13	2726	2672	2616	2562	2506	2645	2535	24	785	100	1780	5	1	23700172	628	5.36	0.80	12	0.00	494.00	3329.00	4770	20230420	-44.44	2520	20240416	5.16	3095	-14.38	20240102	2520	5.16	20240416	4430	-40.18	20230602	2520	5.16	20240416	0.40	N	263770	100	23 억	126133	N	N	N	N
50	20240422	161047	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	-5	5	-0.19	108968305	41866	314.55	2625	2670	2560	3410	1840	2625	2602.79	0.51	5318	2715	2670	2635	2590	2555	2652	2572	24	785	100	1780	5	1	23700172	621	5.30	0.79	12	0.18	494.00	3329.00	4770	20230420	-45.07	2520	20240416	3.97	3095	-15.35	20240102	2520	3.97	20240416	4430	-40.86	20230602	2520	3.97	20240416	0.38	N	263770	100	23 억	120820	N	N	N	N
51	20240422	151045	57	100.00	KOSDAQ		금속	N	N	N	N	N	2625	0	3	0.00	103559990	39805	299.06	2625	2670	2560	3410	1840	2625	2601.68	0.51	6233	2715	2670	2635	2590	2555	2652	2572	24	785	100	1780	5	1	23700172	622	5.31	0.79	12	0.17	494.00	3329.00	4770	20230420	-44.97	2520	20240416	4.17	3095	-15.19	20240102	2520	4.17	20240416	4430	-40.74	20230602	2520	4.17	20240416	0.38	N	263770	100	23 억	120820	N	N	N	N
52	20240422	141046	57	100.00	KOSDAQ		금속	N	N	N	N	N	2625	0	3	0.00	89910800	34595	259.92	2625	2670	2560	3410	1840	2625	2598.95	0.51	4872	2715	2670	2635	2590	2555	2652	2572	24	785	100	1780	5	1	23700172	622	5.31	0.79	12	0.15	494.00	3329.00	4770	20230420	-44.97	2520	20240416	4.17	3095	-15.19	20240102	2520	4.17	20240416	4430	-40.74	20230602	2520	4.17	20240416	0.38	N	263770	100	23 억	120820	N	N	N	N
53	20240422	131043	57	100.00	KOSDAQ		금속	N	N	N	N	N	2615	-10	5	-0.38	84000075	32340	242.98	2625	2670	2560	3410	1840	2625	2597.40	0.51	5709	2715	2670	2635	2590	2555	2652	2572	24	785	100	1780	5	1	23700172	620	5.29	0.79	12	0.14	494.00	3329.00	4770	20230420	-45.18	2520	20240416	3.77	3095	-15.51	20240102	2520	3.77	20240416	4430	-40.97	20230602	2520	3.77	20240416	0.38	N	263770	100	23 억	120820	N	N	N	N
54	20240422	121042	57	100.00	KOSDAQ		금속	N	N	N	N	N	2615	-10	5	-0.38	80684045	31072	233.45	2625	2670	2560	3410	1840	2625	2596.68	0.51	5233	2715	2670	2635	2590	2555	2652	2572	24	785	100	1780	5	1	23700172	620	5.29	0.79	12	0.13	494.00	3329.00	4770	20230420	-45.18	2520	20240416	3.77	3095	-15.51	20240102	2520	3.77	20240416	4430	-40.97	20230602	2520	3.77	20240416	0.38	N	263770	100	23 억	120820	N	N	N	N
55	20240422	111044	57	100.00	KOSDAQ		금속	N	N	N	N	N	2595	-30	5	-1.14	74895475	28846	216.72	2625	2670	2560	3410	1840	2625	2596.39	0.51	5857	2715	2670	2635	2590	2555	2652	2572	24	785	100	1780	5	1	23700172	615	5.25	0.78	12	0.12	494.00	3329.00	4770	20230420	-45.60	2520	20240416	2.98	3095	-16.16	20240102	2520	2.98	20240416	4430	-41.42	20230602	2520	2.98	20240416	0.38	N	263770	100	23 억	120820	N	N	N	N
56	20240422	101044	57	100.00	KOSDAQ		금속	N	N	N	N	N	2670	45	2	1.71	3843455	1446	10.86	2625	2670	2625	3410	1840	2625	2657.99	0.51	-40	2715	2670	2635	2590	2555	2652	2572	24	785	100	1780	5	1	23700172	633	5.40	0.80	12	0.01	494.00	3329.00	4770	20230420	-44.03	2520	20240416	5.95	3095	-13.73	20240102	2520	5.95	20240416	4430	-39.73	20230602	2520	5.95	20240416	0.38	N	263770	100	23 억	120820	N	N	N	N
57	20240422	091046	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	40	2	1.52	1233975	466	3.50	2625	2665	2625	3410	1840	2625	2648.02	0.51	-9	2715	2670	2635	2590	2555	2652	2572	24	785	100	1780	5	1	23700172	632	5.39	0.80	12	0.00	494.00	3329.00	4770	20230420	-44.13	2520	20240416	5.75	3095	-13.89	20240102	2520	5.75	20240416	4430	-39.84	20230602	2520	5.75	20240416	0.38	N	263770	100	23 억	120820	N	N	N	N
58	20240419	160955	57	100.00	KOSDAQ		금속	N	N	N	N	N	2625	-30	5	-1.13	35120780	13308	94.21	2655	2680	2600	3450	1860	2655	2639.07	0.50	3362	2731	2692	2616	2577	2501	2712	2597	24	795	100	1800	5	1	23700172	622	5.31	0.79	12	0.06	494.00	3329.00	4770	20230420	-44.97	2520	20240416	4.17	3095	-15.19	20240102	2520	4.17	20240416	4770	-44.97	20230420	2520	4.17	20240416	0.38	N	263770	100	23 억	117459	N	N	N	N
59	20240419	151001	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	-35	5	-1.32	33016255	12506	88.53	2655	2680	2600	3450	1860	2655	2640.03	0.50	2958	2731	2692	2616	2577	2501	2712	2597	24	795	100	1800	5	1	23700172	621	5.30	0.79	12	0.05	494.00	3329.00	4770	20230420	-45.07	2520	20240416	3.97	3095	-15.35	20240102	2520	3.97	20240416	4770	-45.07	20230420	2520	3.97	20240416	0.38	N	263770	100	23 억	117459	N	N	N	N
60	20240419	140955	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	5	2	0.19	22436165	8472	59.97	2655	2680	2600	3450	1860	2655	2648.27	0.50	2042	2731	2692	2616	2577	2501	2712	2597	24	795	100	1800	5	1	23700172	630	5.38	0.80	12	0.04	494.00	3329.00	4770	20230420	-44.23	2520	20240416	5.56	3095	-14.05	20240102	2520	5.56	20240416	4770	-44.23	20230420	2520	5.56	20240416	0.38	N	263770	100	23 억	117459	N	N	N	N
61	20240419	130956	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	-10	5	-0.38	19300435	7289	51.60	2655	2680	2600	3450	1860	2655	2647.89	0.50	1837	2731	2692	2616	2577	2501	2712	2597	24	795	100	1800	5	1	23700172	627	5.35	0.79	12	0.03	494.00	3329.00	4770	20230420	-44.55	2520	20240416	4.96	3095	-14.54	20240102	2520	4.96	20240416	4770	-44.55	20230420	2520	4.96	20240416	0.38	N	263770	100	23 억	117459	N	N	N	N
62	20240419	120951	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	-35	5	-1.32	17297340	6528	46.21	2655	2680	2600	3450	1860	2655	2649.72	0.50	1385	2731	2692	2616	2577	2501	2712	2597	24	795	100	1800	5	1	23700172	621	5.30	0.79	12	0.03	494.00	3329.00	4770	20230420	-45.07	2520	20240416	3.97	3095	-15.35	20240102	2520	3.97	20240416	4770	-45.07	20230420	2520	3.97	20240416	0.38	N	263770	100	23 억	117459	N	N	N	N
63	20240419	111005	57	100.00	KOSDAQ		금속	N	N	N	N	N	2670	15	2	0.56	8224225	3084	21.83	2655	2680	2645	3450	1860	2655	2666.74	0.50	276	2731	2692	2616	2577	2501	2712	2597	24	795	100	1800	5	1	23700172	633	5.40	0.80	12	0.01	494.00	3329.00	4770	20230420	-44.03	2520	20240416	5.95	3095	-13.73	20240102	2520	5.95	20240416	4770	-44.03	20230420	2520	5.95	20240416	0.38	N	263770	100	23 억	117459	N	N	N	N
64	20240419	101000	57	100.00	KOSDAQ		금속	N	N	N	N	N	2675	20	2	0.75	6579830	2467	17.46	2655	2680	2645	3450	1860	2655	2667.14	0.50	-246	2731	2692	2616	2577	2501	2712	2597	24	795	100	1800	5	1	23700172	634	5.41	0.80	12	0.01	494.00	3329.00	4770	20230420	-43.92	2520	20240416	6.15	3095	-13.57	20240102	2520	6.15	20240416	4770	-43.92	20230420	2520	6.15	20240416	0.38	N	263770	100	23 억	117459	N	N	N	N
65	20240419	090950	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	10	2	0.38	424640	160	1.13	2655	2665	2650	3450	1860	2655	2654.00	0.50	0	2731	2692	2616	2577	2501	2712	2597	24	795	100	1800	5	1	23700172	632	5.39	0.80	12	0.00	494.00	3329.00	4770	20230420	-44.13	2520	20240416	5.75	3095	-13.89	20240102	2520	5.75	20240416	4770	-44.13	20230420	2520	5.75	20240416	0.38	N	263770	100	23 억	117459	N	N	N	N
66	20240418	160952	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	95	2	3.71	37037520	14125	124.97	2540	2655	2540	3325	1795	2560	2622.13	0.48	4079	2580	2570	2550	2540	2520	2575	2545	24	765	100	1740	5	1	23700172	629	5.37	0.80	12	0.06	494.00	3329.00	4770	20230420	-44.34	2520	20240416	5.36	3095	-14.22	20240102	2520	5.36	20240416	4770	-44.34	20230420	2520	5.36	20240416	0.40	N	263770	100	23 억	113380	N	N	N	N
67	20240418	150951	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	85	2	3.32	35583985	13577	120.12	2540	2655	2540	3325	1795	2560	2620.90	0.48	3878	2580	2570	2550	2540	2520	2575	2545	24	765	100	1740	5	1	23700172	627	5.35	0.79	12	0.06	494.00	3329.00	4770	20230420	-44.55	2520	20240416	4.96	3095	-14.54	20240102	2520	4.96	20240416	4770	-44.55	20230420	2520	4.96	20240416	0.40	N	263770	100	23 억	113380	N	N	N	N
68	20240418	140958	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	90	2	3.52	30775540	11763	104.07	2540	2650	2540	3325	1795	2560	2616.30	0.48	2447	2580	2570	2550	2540	2520	2575	2545	24	765	100	1740	5	1	23700172	628	5.36	0.80	12	0.05	494.00	3329.00	4770	20230420	-44.44	2520	20240416	5.16	3095	-14.38	20240102	2520	5.16	20240416	4770	-44.44	20230420	2520	5.16	20240416	0.40	N	263770	100	23 억	113380	N	N	N	N
69	20240418	130950	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	80	2	3.12	26858165	10280	90.95	2540	2650	2540	3325	1795	2560	2612.66	0.48	1404	2580	2570	2550	2540	2520	2575	2545	24	765	100	1740	5	1	23700172	626	5.34	0.79	12	0.04	494.00	3329.00	4770	20230420	-44.65	2520	20240416	4.76	3095	-14.70	20240102	2520	4.76	20240416	4770	-44.65	20230420	2520	4.76	20240416	0.40	N	263770	100	23 억	113380	N	N	N	N
70	20240418	120949	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	70	2	2.73	23877480	9149	80.94	2540	2630	2540	3325	1795	2560	2609.85	0.48	609	2580	2570	2550	2540	2520	2575	2545	24	765	100	1740	5	1	23700172	623	5.32	0.79	12	0.04	494.00	3329.00	4770	20230420	-44.86	2520	20240416	4.37	3095	-15.02	20240102	2520	4.37	20240416	4770	-44.86	20230420	2520	4.37	20240416	0.40	N	263770	100	23 억	113380	N	N	N	N
71	20240418	110955	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	50	2	1.95	10430780	4015	35.52	2540	2620	2540	3325	1795	2560	2597.95	0.48	255	2580	2570	2550	2540	2520	2575	2545	24	765	100	1740	5	1	23700172	619	5.28	0.78	12	0.02	494.00	3329.00	4770	20230420	-45.28	2520	20240416	3.57	3095	-15.67	20240102	2520	3.57	20240416	4770	-45.28	20230420	2520	3.57	20240416	0.40	N	263770	100	23 억	113380	N	N	N	N
72	20240418	100952	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	60	2	2.34	6665745	2571	22.75	2540	2620	2540	3325	1795	2560	2592.67	0.48	378	2580	2570	2550	2540	2520	2575	2545	24	765	100	1740	5	1	23700172	621	5.30	0.79	12	0.01	494.00	3329.00	4770	20230420	-45.07	2520	20240416	3.97	3095	-15.35	20240102	2520	3.97	20240416	4770	-45.07	20230420	2520	3.97	20240416	0.40	N	263770	100	23 억	113380	N	N	N	N
73	20240418	090949	57	100.00	KOSDAQ		금속	N	N	N	N	N	2590	30	2	1.17	719580	280	2.48	2540	2590	2540	3325	1795	2560	2569.93	0.48	1	2580	2570	2550	2540	2520	2575	2545	24	765	100	1740	5	1	23700172	614	5.24	0.78	12	0.00	494.00	3329.00	4770	20230420	-45.70	2520	20240416	2.78	3095	-16.32	20240102	2520	2.78	20240416	4770	-45.70	20230420	2520	2.78	20240416	0.40	N	263770	100	23 억	113380	N	N	N	N
74	20240417	160942	57	100.00	KOSDAQ		금속	N	N	N	N	N	2560	30	2	1.19	28700715	11264	60.81	2530	2560	2530	3285	1775	2530	2548.00	0.48	-401	2610	2570	2545	2505	2480	2557	2492	24	755	100	1720	5	1	23700172	607	5.18	0.77	12	0.05	494.00	3329.00	4850	20230411	-47.22	2520	20240416	1.59	3095	-17.29	20240102	2520	1.59	20240416	4770	-46.33	20230420	2520	1.59	20240416	0.40	N	263770	100	23 억	113775	N	N	N	N
75	20240417	150957	57	100.00	KOSDAQ		금속	N	N	N	N	N	2560	30	2	1.19	28447555	11165	60.27	2530	2560	2530	3285	1775	2530	2547.92	0.48	-398	2610	2570	2545	2505	2480	2557	2492	24	755	100	1720	5	1	23700172	607	5.18	0.77	12	0.05	494.00	3329.00	4850	20230411	-47.22	2520	20240416	1.59	3095	-17.29	20240102	2520	1.59	20240416	4770	-46.33	20230420	2520	1.59	20240416	0.40	N	263770	100	23 억	113775	N	N	N	N
76	20240417	140953	57	100.00	KOSDAQ		금속	N	N	N	N	N	2545	15	2	0.59	14111205	5548	29.95	2530	2555	2530	3285	1775	2530	2543.48	0.48	-399	2610	2570	2545	2505	2480	2557	2492	24	755	100	1720	5	1	23700172	603	5.15	0.76	12	0.02	494.00	3329.00	4850	20230411	-47.53	2520	20240416	0.99	3095	-17.77	20240102	2520	0.99	20240416	4770	-46.65	20230420	2520	0.99	20240416	0.40	N	263770	100	23 억	113775	N	N	N	N
77	20240417	130954	57	100.00	KOSDAQ		금속	N	N	N	N	N	2545	15	2	0.59	12701275	4994	26.96	2530	2555	2530	3285	1775	2530	2543.31	0.48	-399	2610	2570	2545	2505	2480	2557	2492	24	755	100	1720	5	1	23700172	603	5.15	0.76	12	0.02	494.00	3329.00	4850	20230411	-47.53	2520	20240416	0.99	3095	-17.77	20240102	2520	0.99	20240416	4770	-46.65	20230420	2520	0.99	20240416	0.40	N	263770	100	23 억	113775	N	N	N	N
78	20240417	120955	57	100.00	KOSDAQ		금속	N	N	N	N	N	2540	10	2	0.40	9224645	3624	19.56	2530	2555	2530	3285	1775	2530	2545.43	0.48	-399	2610	2570	2545	2505	2480	2557	2492	24	755	100	1720	5	1	23700172	602	5.14	0.76	12	0.02	494.00	3329.00	4850	20230411	-47.63	2520	20240416	0.79	3095	-17.93	20240102	2520	0.79	20240416	4770	-46.75	20230420	2520	0.79	20240416	0.40	N	263770	100	23 억	113775	N	N	N	N
79	20240417	110958	57	100.00	KOSDAQ		금속	N	N	N	N	N	2545	15	2	0.59	7873120	3092	16.69	2530	2555	2530	3285	1775	2530	2546.29	0.48	-399	2610	2570	2545	2505	2480	2557	2492	24	755	100	1720	5	1	23700172	603	5.15	0.76	12	0.01	494.00	3329.00	4850	20230411	-47.53	2520	20240416	0.99	3095	-17.77	20240102	2520	0.99	20240416	4770	-46.65	20230420	2520	0.99	20240416	0.40	N	263770	100	23 억	113775	N	N	N	N
80	20240417	100949	57	100.00	KOSDAQ		금속	N	N	N	N	N	2555	25	2	0.99	2369650	931	5.03	2530	2555	2530	3285	1775	2530	2545.27	0.48	-393	2610	2570	2545	2505	2480	2557	2492	24	755	100	1720	5	1	23700172	606	5.17	0.77	12	0.00	494.00	3329.00	4850	20230411	-47.32	2520	20240416	1.39	3095	-17.45	20240102	2520	1.39	20240416	4770	-46.44	20230420	2520	1.39	20240416	0.40	N	263770	100	23 억	113775	N	N	N	N
81	20240417	090946	57	100.00	KOSDAQ		금속	N	N	N	N	N	2545	15	2	0.59	302410	119	0.64	2530	2545	2530	3285	1775	2530	2541.26	0.48	-18	2610	2570	2545	2505	2480	2557	2492	24	755	100	1720	5	1	23700172	603	5.15	0.76	12	0.00	494.00	3329.00	4850	20230411	-47.53	2520	20240416	0.99	3095	-17.77	20240102	2520	0.99	20240416	4770	-46.65	20230420	2520	0.99	20240416	0.40	N	263770	100	23 억	113775	N	N	N	N
82	20240416	160950	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2530	-40	5	-1.56	46929595	18509	112.55	2580	2585	2520	3340	1800	2570	2535.50	0.48	-138	2646	2607	2576	2537	2506	2605	2535	24	770	100	1740	5	1	23700172	600	5.12	0.76	12	0.08	494.00	3329.00	5000	20230410	-49.40	2520	20240416	0.40	3095	-18.26	20240102	2520	0.40	20240416	4770	-46.96	20230420	2520	0.40	20240416	0.40	N	263770	100	23 억	113854	N	N	N	N
83	20240416	150950	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2535	-35	5	-1.36	45959860	18126	110.22	2580	2585	2520	3340	1800	2570	2535.58	0.48	-112	2646	2607	2576	2537	2506	2605	2535	24	770	100	1740	5	1	23700172	601	5.13	0.76	12	0.08	494.00	3329.00	5000	20230410	-49.30	2520	20240416	0.60	3095	-18.09	20240102	2520	0.60	20240416	4770	-46.86	20230420	2520	0.60	20240416	0.40	N	263770	100	23 억	113854	N	N	N	N
84	20240416	140950	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2540	-30	5	-1.17	31056845	12221	74.31	2580	2585	2520	3340	1800	2570	2541.27	0.48	-126	2646	2607	2576	2537	2506	2605	2535	24	770	100	1740	5	1	23700172	602	5.14	0.76	12	0.05	494.00	3329.00	5000	20230410	-49.20	2520	20240416	0.79	3095	-17.93	20240102	2520	0.79	20240416	4770	-46.75	20230420	2520	0.79	20240416	0.40	N	263770	100	23 억	113854	N	N	N	N
85	20240416	130948	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2530	-40	5	-1.56	30515985	12007	73.01	2580	2585	2520	3340	1800	2570	2541.52	0.48	-125	2646	2607	2576	2537	2506	2605	2535	24	770	100	1740	5	1	23700172	600	5.12	0.76	12	0.05	494.00	3329.00	5000	20230410	-49.40	2520	20240416	0.40	3095	-18.26	20240102	2520	0.40	20240416	4770	-46.96	20230420	2520	0.40	20240416	0.40	N	263770	100	23 억	113854	N	N	N	N
86	20240416	120950	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2540	-30	5	-1.17	24157010	9506	57.80	2580	2585	2520	3340	1800	2570	2541.24	0.48	-41	2646	2607	2576	2537	2506	2605	2535	24	770	100	1740	5	1	23700172	602	5.14	0.76	12	0.04	494.00	3329.00	5000	20230410	-49.20	2520	20240416	0.79	3095	-17.93	20240102	2520	0.79	20240416	4770	-46.75	20230420	2520	0.79	20240416	0.40	N	263770	100	23 억	113854	N	N	N	N
87	20240416	110946	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2535	-35	5	-1.36	15014205	5892	35.83	2580	2585	2520	3340	1800	2570	2548.24	0.48	-114	2646	2607	2576	2537	2506	2605	2535	24	770	100	1740	5	1	23700172	601	5.13	0.76	12	0.02	494.00	3329.00	5000	20230410	-49.30	2520	20240416	0.60	3095	-18.09	20240102	2520	0.60	20240416	4770	-46.86	20230420	2520	0.60	20240416	0.40	N	263770	100	23 억	113854	N	N	N	N
88	20240416	100939	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2555	-15	5	-0.58	8654340	3395	20.64	2580	2585	2520	3340	1800	2570	2549.14	0.48	-48	2646	2607	2576	2537	2506	2605	2535	24	770	100	1740	5	1	23700172	606	5.17	0.77	12	0.01	494.00	3329.00	5000	20230410	-48.90	2520	20240416	1.39	3095	-17.45	20240102	2520	1.39	20240416	4770	-46.44	20230420	2520	1.39	20240416	0.40	N	263770	100	23 억	113854	N	N	N	N
89	20240416	090938	57	100.00	KOSDAQ		금속	N	N	N	N	N	2575	5	2	0.19	2727420	1059	6.44	2580	2585	2570	3340	1800	2570	2575.47	0.48	-41	2646	2607	2576	2537	2506	2605	2535	24	770	100	1740	5	1	23700172	610	5.21	0.77	12	0.00	494.00	3329.00	5000	20230410	-48.50	2545	20240415	1.18	3095	-16.80	20240102	2545	1.18	20240415	4770	-46.02	20230420	2545	1.18	20240415	0.40	N	263770	100	23 억	113854	N	N	N	N
90	20240415	160936	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2570	-50	5	-1.91	42554240	16444	117.90	2570	2615	2545	3405	1835	2620	2587.86	0.48	-387	2673	2646	2618	2591	2563	2660	2605	24	785	100	1780	5	1	23700172	609	5.20	0.77	12	0.07	494.00	3329.00	5000	20230410	-48.60	2545	20240415	0.98	3095	-16.96	20240102	2545	0.98	20240415	4770	-46.12	20230420	2545	0.98	20240415	0.40	N	263770	100	23 억	114245	N	N	N	N
91	20240415	150942	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2610	-10	5	-0.38	37712320	14569	104.46	2570	2615	2545	3405	1835	2620	2588.53	0.48	-359	2673	2646	2618	2591	2563	2660	2605	24	785	100	1780	5	1	23700172	619	5.28	0.78	12	0.06	494.00	3329.00	5000	20230410	-47.80	2545	20240415	2.55	3095	-15.67	20240102	2545	2.55	20240415	4770	-45.28	20230420	2545	2.55	20240415	0.40	N	263770	100	23 억	114245	N	N	N	N
92	20240415	140934	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2605	-15	5	-0.57	37050970	14315	102.64	2570	2615	2545	3405	1835	2620	2588.26	0.48	-359	2673	2646	2618	2591	2563	2660	2605	24	785	100	1780	5	1	23700172	617	5.27	0.78	12	0.06	494.00	3329.00	5000	20230410	-47.90	2545	20240415	2.36	3095	-15.83	20240102	2545	2.36	20240415	4770	-45.39	20230420	2545	2.36	20240415	0.40	N	263770	100	23 억	114245	N	N	N	N
93	20240415	130924	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2600	-20	5	-0.76	31623965	12229	87.68	2570	2615	2545	3405	1835	2620	2585.98	0.48	-359	2673	2646	2618	2591	2563	2660	2605	24	785	100	1780	5	1	23700172	616	5.26	0.78	12	0.05	494.00	3329.00	5000	20230410	-48.00	2545	20240415	2.16	3095	-15.99	20240102	2545	2.16	20240415	4770	-45.49	20230420	2545	2.16	20240415	0.40	N	263770	100	23 억	114245	N	N	N	N
94	20240415	120940	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2605	-15	5	-0.57	30895965	11949	85.67	2570	2615	2545	3405	1835	2620	2585.65	0.48	-359	2673	2646	2618	2591	2563	2660	2605	24	785	100	1780	5	1	23700172	617	5.27	0.78	12	0.05	494.00	3329.00	5000	20230410	-47.90	2545	20240415	2.36	3095	-15.83	20240102	2545	2.36	20240415	4770	-45.39	20230420	2545	2.36	20240415	0.40	N	263770	100	23 억	114245	N	N	N	N
95	20240415	110939	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2605	-15	5	-0.57	29672920	11478	82.30	2570	2615	2545	3405	1835	2620	2585.20	0.48	-359	2673	2646	2618	2591	2563	2660	2605	24	785	100	1780	5	1	23700172	617	5.27	0.78	12	0.05	494.00	3329.00	5000	20230410	-47.90	2545	20240415	2.36	3095	-15.83	20240102	2545	2.36	20240415	4770	-45.39	20230420	2545	2.36	20240415	0.40	N	263770	100	23 억	114245	N	N	N	N
96	20240415	100933	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2600	-20	5	-0.76	15833650	6148	44.08	2570	2615	2545	3405	1835	2620	2575.41	0.48	-474	2673	2646	2618	2591	2563	2660	2605	24	785	100	1780	5	1	23700172	616	5.26	0.78	12	0.03	494.00	3329.00	5000	20230410	-48.00	2545	20240415	2.16	3095	-15.99	20240102	2545	2.16	20240415	4770	-45.49	20230420	2545	2.16	20240415	0.40	N	263770	100	23 억	114245	N	N	N	N
97	20240415	090942	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2590	-30	5	-1.15	4786840	1861	13.34	2570	2615	2545	3405	1835	2620	2572.19	0.48	-235	2673	2646	2618	2591	2563	2660	2605	24	785	100	1780	5	1	23700172	614	5.24	0.78	12	0.01	494.00	3329.00	5000	20230410	-48.20	2545	20240415	1.77	3095	-16.32	20240102	2545	1.77	20240415	4770	-45.70	20230420	2545	1.77	20240415	0.40	N	263770	100	23 억	114245	N	N	N	N
98	20240412	160932	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2620	-20	5	-0.76	36438030	13937	110.87	2615	2645	2590	3430	1850	2640	2614.48	0.49	-786	2683	2661	2633	2611	2583	2672	2622	24	790	100	1790	5	1	23700172	621	5.30	0.79	12	0.06	494.00	3329.00	5000	20230410	-47.60	2590	20240412	1.16	3095	-15.35	20240102	2590	1.16	20240412	4770	-45.07	20230420	2590	1.16	20240412	0.41	N	263770	100	23 억	115032	N	N	N	N
99	20240412	150936	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2620	-20	5	-0.76	35673015	13645	108.54	2615	2645	2590	3430	1850	2640	2614.37	0.49	-786	2683	2661	2633	2611	2583	2672	2622	24	790	100	1790	5	1	23700172	621	5.30	0.79	12	0.06	494.00	3329.00	5000	20230410	-47.60	2590	20240412	1.16	3095	-15.35	20240102	2590	1.16	20240412	4770	-45.07	20230420	2590	1.16	20240412	0.41	N	263770	100	23 억	115032	N	N	N	N
100	20240412	140931	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2610	-30	5	-1.14	34438470	13171	104.77	2615	2645	2590	3430	1850	2640	2614.72	0.49	-729	2683	2661	2633	2611	2583	2672	2622	24	790	100	1790	5	1	23700172	619	5.28	0.78	12	0.06	494.00	3329.00	5000	20230410	-47.80	2590	20240412	0.77	3095	-15.67	20240102	2590	0.77	20240412	4770	-45.28	20230420	2590	0.77	20240412	0.41	N	263770	100	23 억	115032	N	N	N	N
101	20240412	130922	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2620	-20	5	-0.76	30503775	11657	92.73	2615	2645	2590	3430	1850	2640	2616.78	0.49	-781	2683	2661	2633	2611	2583	2672	2622	24	790	100	1790	5	1	23700172	621	5.30	0.79	12	0.05	494.00	3329.00	5000	20230410	-47.60	2590	20240412	1.16	3095	-15.35	20240102	2590	1.16	20240412	4770	-45.07	20230420	2590	1.16	20240412	0.41	N	263770	100	23 억	115032	N	N	N	N
102	20240412	120928	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2620	-20	5	-0.76	24403130	9310	74.06	2615	2645	2590	3430	1850	2640	2621.17	0.49	-930	2683	2661	2633	2611	2583	2672	2622	24	790	100	1790	5	1	23700172	621	5.30	0.79	12	0.04	494.00	3329.00	5000	20230410	-47.60	2590	20240412	1.16	3095	-15.35	20240102	2590	1.16	20240412	4770	-45.07	20230420	2590	1.16	20240412	0.41	N	263770	100	23 억	115032	N	N	N	N
103	20240412	110926	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2620	-20	5	-0.76	15230855	5792	46.07	2615	2645	2590	3430	1850	2640	2629.64	0.49	-930	2683	2661	2633	2611	2583	2672	2622	24	790	100	1790	5	1	23700172	621	5.30	0.79	12	0.02	494.00	3329.00	5000	20230410	-47.60	2590	20240412	1.16	3095	-15.35	20240102	2590	1.16	20240412	4770	-45.07	20230420	2590	1.16	20240412	0.41	N	263770	100	23 억	115032	N	N	N	N
104	20240412	100927	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2640	0	3	0.00	11951315	4539	36.11	2615	2640	2590	3430	1850	2640	2633.03	0.49	-930	2683	2661	2633	2611	2583	2672	2622	24	790	100	1790	5	1	23700172	626	5.34	0.79	12	0.02	494.00	3329.00	5000	20230410	-47.20	2590	20240412	1.93	3095	-14.70	20240102	2590	1.93	20240412	4770	-44.65	20230420	2590	1.93	20240412	0.41	N	263770	100	23 억	115032	N	N	N	N
105	20240412	090928	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2630	-10	5	-0.38	2063195	790	6.28	2615	2640	2590	3430	1850	2640	2611.64	0.49	-5	2683	2661	2633	2611	2583	2672	2622	24	790	100	1790	5	1	23700172	623	5.32	0.79	12	0.00	494.00	3329.00	5000	20230410	-47.40	2590	20240412	1.54	3095	-15.02	20240102	2590	1.54	20240412	4770	-44.86	20230420	2590	1.54	20240412	0.41	N	263770	100	23 억	115032	N	N	N	N
106	20240411	160924	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	5	2	0.19	33101760	12569	139.08	2615	2655	2605	3425	1845	2635	2633.60	0.49	-1286	2671	2652	2631	2612	2591	2662	2622	24	790	100	1790	5	1	23700172	626	5.34	0.79	12	0.05	494.00	3329.00	5000	20230410	-47.20	2600	20240315	1.54	3095	-14.70	20240102	2600	1.54	20240315	4850	-45.57	20230411	2600	1.54	20240315	0.43	N	263770	100	23 억	116273	N	N	N	N
107	20240411	150929	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	5	2	0.19	31739520	12053	133.37	2615	2655	2605	3425	1845	2635	2633.33	0.49	-1272	2671	2652	2631	2612	2591	2662	2622	24	790	100	1790	5	1	23700172	626	5.34	0.79	12	0.05	494.00	3329.00	5000	20230410	-47.20	2600	20240315	1.54	3095	-14.70	20240102	2600	1.54	20240315	4850	-45.57	20230411	2600	1.54	20240315	0.43	N	263770	100	23 억	116273	N	N	N	N
108	20240411	140926	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	10	2	0.38	25390605	9649	106.77	2615	2655	2605	3425	1845	2635	2631.42	0.49	-1238	2671	2652	2631	2612	2591	2662	2622	24	790	100	1790	5	1	23700172	627	5.35	0.79	12	0.04	494.00	3329.00	5000	20230410	-47.10	2600	20240315	1.73	3095	-14.54	20240102	2600	1.73	20240315	4850	-45.46	20230411	2600	1.73	20240315	0.43	N	263770	100	23 억	116273	N	N	N	N
109	20240411	130914	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	5	2	0.19	25094850	9537	105.53	2615	2655	2605	3425	1845	2635	2631.31	0.49	-1238	2671	2652	2631	2612	2591	2662	2622	24	790	100	1790	5	1	23700172	626	5.34	0.79	12	0.04	494.00	3329.00	5000	20230410	-47.20	2600	20240315	1.54	3095	-14.70	20240102	2600	1.54	20240315	4850	-45.57	20230411	2600	1.54	20240315	0.43	N	263770	100	23 억	116273	N	N	N	N
110	20240411	120927	57	100.00	KOSDAQ		금속	N	N	N	N	N	2635	0	3	0.00	10601415	4046	44.77	2615	2650	2605	3425	1845	2635	2620.22	0.49	-400	2671	2652	2631	2612	2591	2662	2622	24	790	100	1790	5	1	23700172	624	5.33	0.79	12	0.02	494.00	3329.00	5000	20230410	-47.30	2600	20240315	1.35	3095	-14.86	20240102	2600	1.35	20240315	4850	-45.67	20230411	2600	1.35	20240315	0.43	N	263770	100	23 억	116273	N	N	N	N
111	20240411	110919	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	5	2	0.19	6362875	2424	26.82	2615	2650	2610	3425	1845	2635	2624.95	0.49	-250	2671	2652	2631	2612	2591	2662	2622	24	790	100	1790	5	1	23700172	626	5.34	0.79	12	0.01	494.00	3329.00	5000	20230410	-47.20	2600	20240315	1.54	3095	-14.70	20240102	2600	1.54	20240315	4850	-45.57	20230411	2600	1.54	20240315	0.43	N	263770	100	23 억	116273	N	N	N	N
112	20240411	100926	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	10	2	0.38	5398375	2058	22.77	2615	2650	2610	3425	1845	2635	2623.12	0.49	-17	2671	2652	2631	2612	2591	2662	2622	24	790	100	1790	5	1	23700172	627	5.35	0.79	12	0.01	494.00	3329.00	5000	20230410	-47.10	2600	20240315	1.73	3095	-14.54	20240102	2600	1.73	20240315	4850	-45.46	20230411	2600	1.73	20240315	0.43	N	263770	100	23 억	116273	N	N	N	N
113	20240411	090924	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	10	2	0.38	1052530	401	4.44	2615	2650	2615	3425	1845	2635	2624.76	0.49	-135	2671	2652	2631	2612	2591	2662	2622	24	790	100	1790	5	1	23700172	627	5.35	0.79	12	0.00	494.00	3329.00	5000	20230410	-47.10	2600	20240315	1.73	3095	-14.54	20240102	2600	1.73	20240315	4850	-45.46	20230411	2600	1.73	20240315	0.43	N	263770	100	23 억	116273	N	N	N	N
114	20240409	160909	57	100.00	KOSDAQ		금속	N	N	N	N	N	2635	15	2	0.57	23735175	9037	27.23	2610	2650	2610	3405	1835	2620	2626.44	0.49	993	2716	2667	2641	2592	2566	2655	2580	24	785	100	1780	5	1	23700172	624	5.33	0.79	12	0.04	494.00	3329.00	5000	20230410	-47.30	2600	20240315	1.35	3095	-14.86	20240102	2600	1.35	20240315	5000	-47.30	20230410	2600	1.35	20240315	0.42	N	263770	100	23 억	115280	N	N	N	N
115	20240409	150914	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	20	2	0.76	23384720	8904	26.83	2610	2650	2610	3405	1835	2620	2626.32	0.49	992	2716	2667	2641	2592	2566	2655	2580	24	785	100	1780	5	1	23700172	626	5.34	0.79	12	0.04	494.00	3329.00	5000	20230410	-47.20	2600	20240315	1.54	3095	-14.70	20240102	2600	1.54	20240315	5000	-47.20	20230410	2600	1.54	20240315	0.42	N	263770	100	23 억	115280	N	N	N	N
116	20240409	140918	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	25	2	0.95	22033735	8389	25.28	2610	2650	2610	3405	1835	2620	2626.50	0.49	992	2716	2667	2641	2592	2566	2655	2580	24	785	100	1780	5	1	23700172	627	5.35	0.79	12	0.04	494.00	3329.00	5000	20230410	-47.10	2600	20240315	1.73	3095	-14.54	20240102	2600	1.73	20240315	5000	-47.10	20230410	2600	1.73	20240315	0.42	N	263770	100	23 억	115280	N	N	N	N
117	20240409	130912	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	25	2	0.95	18890835	7191	21.67	2610	2650	2610	3405	1835	2620	2627.01	0.49	1001	2716	2667	2641	2592	2566	2655	2580	24	785	100	1780	5	1	23700172	627	5.35	0.79	12	0.03	494.00	3329.00	5000	20230410	-47.10	2600	20240315	1.73	3095	-14.54	20240102	2600	1.73	20240315	5000	-47.10	20230410	2600	1.73	20240315	0.42	N	263770	100	23 억	115280	N	N	N	N
118	20240409	120916	57	100.00	KOSDAQ		금속	N	N	N	N	N	2625	5	2	0.19	16187695	6165	18.58	2610	2650	2610	3405	1835	2620	2625.74	0.49	1233	2716	2667	2641	2592	2566	2655	2580	24	785	100	1780	5	1	23700172	622	5.31	0.79	12	0.03	494.00	3329.00	5000	20230410	-47.50	2600	20240315	0.96	3095	-15.19	20240102	2600	0.96	20240315	5000	-47.50	20230410	2600	0.96	20240315	0.42	N	263770	100	23 억	115280	N	N	N	N
119	20240409	110913	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	30	2	1.15	16016870	6100	18.38	2610	2650	2610	3405	1835	2620	2625.72	0.49	1233	2716	2667	2641	2592	2566	2655	2580	24	785	100	1780	5	1	23700172	628	5.36	0.80	12	0.03	494.00	3329.00	5000	20230410	-47.00	2600	20240315	1.92	3095	-14.38	20240102	2600	1.92	20240315	5000	-47.00	20230410	2600	1.92	20240315	0.42	N	263770	100	23 억	115280	N	N	N	N
120	20240409	100906	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	30	2	1.15	15231075	5803	17.49	2610	2650	2610	3405	1835	2620	2624.69	0.49	1269	2716	2667	2641	2592	2566	2655	2580	24	785	100	1780	5	1	23700172	628	5.36	0.80	12	0.02	494.00	3329.00	5000	20230410	-47.00	2600	20240315	1.92	3095	-14.38	20240102	2600	1.92	20240315	5000	-47.00	20230410	2600	1.92	20240315	0.42	N	263770	100	23 억	115280	N	N	N	N
121	20240409	090924	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	0	3	0.00	5774850	2210	6.66	2610	2620	2610	3405	1835	2620	2613.05	0.49	483	2716	2667	2641	2592	2566	2655	2580	24	785	100	1780	5	1	23700172	621	5.30	0.79	12	0.01	494.00	3329.00	5000	20230410	-47.60	2600	20240315	0.77	3095	-15.35	20240102	2600	0.77	20240315	5000	-47.60	20230410	2600	0.77	20240315	0.42	N	263770	100	23 억	115280	N	N	N	N
122	20240408	160906	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	-70	5	-2.60	82100380	30931	111.79	2685	2690	2615	3495	1885	2690	2654.79	0.50	-2060	2836	2762	2726	2652	2616	2745	2635	24	805	100	1820	5	1	23700172	621	5.30	0.79	12	0.13	494.00	3329.00	5000	20230410	-47.60	2600	20240315	0.77	3095	-15.35	20240102	2600	0.77	20240315	5000	-47.60	20230410	2600	0.77	20240315	0.42	N	263770	100	23 억	117341	N	N	N	N
123	20240408	150914	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	-60	5	-2.23	66918255	25148	90.89	2685	2690	2620	3495	1885	2690	2660.98	0.50	-1601	2836	2762	2726	2652	2616	2745	2635	24	805	100	1820	5	1	23700172	623	5.32	0.79	12	0.11	494.00	3329.00	5000	20230410	-47.40	2600	20240315	1.15	3095	-15.02	20240102	2600	1.15	20240315	5000	-47.40	20230410	2600	1.15	20240315	0.42	N	263770	100	23 억	117341	N	N	N	N
124	20240408	140913	57	100.00	KOSDAQ		금속	N	N	N	N	N	2685	-5	5	-0.19	56108735	21066	76.13	2685	2690	2620	3495	1885	2690	2663.47	0.50	-2100	2836	2762	2726	2652	2616	2745	2635	24	805	100	1820	5	1	23700172	636	5.44	0.81	12	0.09	494.00	3329.00	5000	20230410	-46.30	2600	20240315	3.27	3095	-13.25	20240102	2600	3.27	20240315	5000	-46.30	20230410	2600	3.27	20240315	0.42	N	263770	100	23 억	117341	N	N	N	N
125	20240408	130908	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	-10	5	-0.37	55934530	21001	75.90	2685	2690	2620	3495	1885	2690	2663.42	0.50	-2100	2836	2762	2726	2652	2616	2745	2635	24	805	100	1820	5	1	23700172	635	5.43	0.81	12	0.09	494.00	3329.00	5000	20230410	-46.40	2600	20240315	3.08	3095	-13.41	20240102	2600	3.08	20240315	5000	-46.40	20230410	2600	3.08	20240315	0.42	N	263770	100	23 억	117341	N	N	N	N
126	20240408	120914	57	100.00	KOSDAQ		금속	N	N	N	N	N	2675	-15	5	-0.56	52694445	19790	71.52	2685	2690	2620	3495	1885	2690	2662.68	0.50	-1745	2836	2762	2726	2652	2616	2745	2635	24	805	100	1820	5	1	23700172	634	5.41	0.80	12	0.08	494.00	3329.00	5000	20230410	-46.50	2600	20240315	2.88	3095	-13.57	20240102	2600	2.88	20240315	5000	-46.50	20230410	2600	2.88	20240315	0.42	N	263770	100	23 억	117341	N	N	N	N
127	20240408	110916	57	100.00	KOSDAQ		금속	N	N	N	N	N	2675	-15	5	-0.56	47521035	17856	64.53	2685	2690	2620	3495	1885	2690	2661.35	0.50	-1698	2836	2762	2726	2652	2616	2745	2635	24	805	100	1820	5	1	23700172	634	5.41	0.80	12	0.08	494.00	3329.00	5000	20230410	-46.50	2600	20240315	2.88	3095	-13.57	20240102	2600	2.88	20240315	5000	-46.50	20230410	2600	2.88	20240315	0.42	N	263770	100	23 억	117341	N	N	N	N
128	20240408	100904	57	100.00	KOSDAQ		금속	N	N	N	N	N	2675	-15	5	-0.56	20398100	7645	27.63	2685	2690	2650	3495	1885	2690	2668.16	0.50	-1641	2836	2762	2726	2652	2616	2745	2635	24	805	100	1820	5	1	23700172	634	5.41	0.80	12	0.03	494.00	3329.00	5000	20230410	-46.50	2600	20240315	2.88	3095	-13.57	20240102	2600	2.88	20240315	5000	-46.50	20230410	2600	2.88	20240315	0.42	N	263770	100	23 억	117341	N	N	N	N
129	20240408	090914	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	-25	5	-0.93	2335180	872	3.15	2685	2690	2665	3495	1885	2690	2677.96	0.50	-259	2836	2762	2726	2652	2616	2745	2635	24	805	100	1820	5	1	23700172	632	5.39	0.80	12	0.00	494.00	3329.00	5000	20230410	-46.70	2600	20240315	2.50	3095	-13.89	20240102	2600	2.50	20240315	5000	-46.70	20230410	2600	2.50	20240315	0.42	N	263770	100	23 억	117341	N	N	N	N
130	20240405	160911	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	-85	5	-3.06	75281065	27670	165.16	2775	2800	2690	3605	1945	2775	2721.24	0.50	-801	2818	2796	2773	2751	2728	2807	2762	24	830	100	1880	5	1	23700172	638	5.45	0.81	12	0.12	494.00	3329.00	5000	20230410	-46.20	2600	20240315	3.46	3095	-13.09	20240102	2600	3.46	20240315	5000	-46.20	20230410	2600	3.46	20240315	0.42	N	263770	100	23 억	118143	N	N	N	N
131	20240405	150906	57	100.00	KOSDAQ		금속	N	N	N	N	N	2710	-65	5	-2.34	70006555	25710	153.47	2775	2800	2690	3605	1945	2775	2722.93	0.50	-588	2818	2796	2773	2751	2728	2807	2762	24	830	100	1880	5	1	23700172	642	5.49	0.81	12	0.11	494.00	3329.00	5000	20230410	-45.80	2600	20240315	4.23	3095	-12.44	20240102	2600	4.23	20240315	5000	-45.80	20230410	2600	4.23	20240315	0.42	N	263770	100	23 억	118143	N	N	N	N
132	20240405	140906	57	100.00	KOSDAQ		금속	N	N	N	N	N	2715	-60	5	-2.16	52572955	19266	115.00	2775	2800	2690	3605	1945	2775	2728.79	0.50	157	2818	2796	2773	2751	2728	2807	2762	24	830	100	1880	5	1	23700172	643	5.50	0.82	12	0.08	494.00	3329.00	5000	20230410	-45.70	2600	20240315	4.42	3095	-12.28	20240102	2600	4.42	20240315	5000	-45.70	20230410	2600	4.42	20240315	0.42	N	263770	100	23 억	118143	N	N	N	N
133	20240405	130903	57	100.00	KOSDAQ		금속	N	N	N	N	N	2730	-45	5	-1.62	40809715	14908	88.99	2775	2800	2710	3605	1945	2775	2737.44	0.50	-85	2818	2796	2773	2751	2728	2807	2762	24	830	100	1880	5	1	23700172	647	5.53	0.82	12	0.06	494.00	3329.00	5000	20230410	-45.40	2600	20240315	5.00	3095	-11.79	20240102	2600	5.00	20240315	5000	-45.40	20230410	2600	5.00	20240315	0.42	N	263770	100	23 억	118143	N	N	N	N
134	20240405	120906	57	100.00	KOSDAQ		금속	N	N	N	N	N	2730	-45	5	-1.62	38269070	13975	83.42	2775	2800	2710	3605	1945	2775	2738.39	0.50	-85	2818	2796	2773	2751	2728	2807	2762	24	830	100	1880	5	1	23700172	647	5.53	0.82	12	0.06	494.00	3329.00	5000	20230410	-45.40	2600	20240315	5.00	3095	-11.79	20240102	2600	5.00	20240315	5000	-45.40	20230410	2600	5.00	20240315	0.42	N	263770	100	23 억	118143	N	N	N	N
135	20240405	110912	57	100.00	KOSDAQ		금속	N	N	N	N	N	2740	-35	5	-1.26	34576880	12619	75.32	2775	2800	2710	3605	1945	2775	2740.06	0.50	-505	2818	2796	2773	2751	2728	2807	2762	24	830	100	1880	5	1	23700172	649	5.55	0.82	12	0.05	494.00	3329.00	5000	20230410	-45.20	2600	20240315	5.38	3095	-11.47	20240102	2600	5.38	20240315	5000	-45.20	20230410	2600	5.38	20240315	0.42	N	263770	100	23 억	118143	N	N	N	N
136	20240405	100753	57	100.00	KOSDAQ		금속	N	N	N	N	N	2740	-35	5	-1.26	28338515	10343	61.74	2775	2800	2710	3605	1945	2775	2739.87	0.50	-161	2818	2796	2773	2751	2728	2807	2762	24	830	100	1880	5	1	23700172	649	5.55	0.82	12	0.04	494.00	3329.00	5000	20230410	-45.20	2600	20240315	5.38	3095	-11.47	20240102	2600	5.38	20240315	5000	-45.20	20230410	2600	5.38	20240315	0.42	N	263770	100	23 억	118143	N	N	N	N
137	20240405	090854	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	-10	5	-0.36	1841365	662	3.95	2775	2800	2760	3605	1945	2775	2781.52	0.50	-356	2818	2796	2773	2751	2728	2807	2762	24	830	100	1880	5	1	23700172	655	5.60	0.83	12	0.00	494.00	3329.00	5000	20230410	-44.70	2600	20240315	6.35	3095	-10.66	20240102	2600	6.35	20240315	5000	-44.70	20230410	2600	6.35	20240315	0.42	N	263770	100	23 억	118143	N	N	N	N
138	20240404	160852	57	100.00	KOSDAQ		금속	N	N	N	N	N	2775	5	2	0.18	41042255	14848	71.16	2770	2795	2750	3600	1940	2770	2764.16	0.52	-4621	2856	2812	2756	2712	2656	2785	2685	24	830	100	1880	5	1	23700172	658	5.62	0.83	12	0.06	494.00	3329.00	5000	20230410	-44.50	2600	20240315	6.73	3095	-10.34	20240102	2600	6.73	20240315	5000	-44.50	20230410	2600	6.73	20240315	0.42	N	263770	100	23 억	122764	N	N	N	N
139	20240404	150851	57	100.00	KOSDAQ		금속	N	N	N	N	N	2770	0	3	0.00	34308550	12416	59.50	2770	2795	2750	3600	1940	2770	2763.25	0.52	-3015	2856	2812	2756	2712	2656	2785	2685	24	830	100	1880	5	1	23700172	656	5.61	0.83	12	0.05	494.00	3329.00	5000	20230410	-44.60	2600	20240315	6.54	3095	-10.50	20240102	2600	6.54	20240315	5000	-44.60	20230410	2600	6.54	20240315	0.42	N	263770	100	23 억	122764	N	N	N	N
140	20240404	140856	57	100.00	KOSDAQ		금속	N	N	N	N	N	2770	0	3	0.00	31753595	11491	55.07	2770	2795	2750	3600	1940	2770	2763.34	0.52	-2612	2856	2812	2756	2712	2656	2785	2685	24	830	100	1880	5	1	23700172	656	5.61	0.83	12	0.05	494.00	3329.00	5000	20230410	-44.60	2600	20240315	6.54	3095	-10.50	20240102	2600	6.54	20240315	5000	-44.60	20230410	2600	6.54	20240315	0.42	N	263770	100	23 억	122764	N	N	N	N
141	20240404	130845	57	100.00	KOSDAQ		금속	N	N	N	N	N	2770	0	3	0.00	31101150	11255	53.94	2770	2795	2750	3600	1940	2770	2763.32	0.52	-2611	2856	2812	2756	2712	2656	2785	2685	24	830	100	1880	5	1	23700172	656	5.61	0.83	12	0.05	494.00	3329.00	5000	20230410	-44.60	2600	20240315	6.54	3095	-10.50	20240102	2600	6.54	20240315	5000	-44.60	20230410	2600	6.54	20240315	0.42	N	263770	100	23 억	122764	N	N	N	N
142	20240404	120851	57	100.00	KOSDAQ		금속	N	N	N	N	N	2775	5	2	0.18	28874365	10450	50.08	2770	2795	2750	3600	1940	2770	2763.10	0.52	-2572	2856	2812	2756	2712	2656	2785	2685	24	830	100	1880	5	1	23700172	658	5.62	0.83	12	0.04	494.00	3329.00	5000	20230410	-44.50	2600	20240315	6.73	3095	-10.34	20240102	2600	6.73	20240315	5000	-44.50	20230410	2600	6.73	20240315	0.42	N	263770	100	23 억	122764	N	N	N	N
143	20240404	110853	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	10	2	0.36	27895220	10095	48.38	2770	2795	2750	3600	1940	2770	2763.27	0.52	-2419	2856	2812	2756	2712	2656	2785	2685	24	830	100	1880	5	1	23700172	659	5.63	0.84	12	0.04	494.00	3329.00	5000	20230410	-44.40	2600	20240315	6.92	3095	-10.18	20240102	2600	6.92	20240315	5000	-44.40	20230410	2600	6.92	20240315	0.42	N	263770	100	23 억	122764	N	N	N	N
144	20240404	100851	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	10	2	0.36	5653075	2040	9.78	2770	2795	2750	3600	1940	2770	2771.12	0.52	-1007	2856	2812	2756	2712	2656	2785	2685	24	830	100	1880	5	1	23700172	659	5.63	0.84	12	0.01	494.00	3329.00	5000	20230410	-44.40	2600	20240315	6.92	3095	-10.18	20240102	2600	6.92	20240315	5000	-44.40	20230410	2600	6.92	20240315	0.42	N	263770	100	23 억	122764	N	N	N	N
145	20240404	090853	57	100.00	KOSDAQ		금속	N	N	N	N	N	2795	25	2	0.90	2359135	850	4.07	2770	2795	2750	3600	1940	2770	2775.45	0.52	-558	2856	2812	2756	2712	2656	2785	2685	24	830	100	1880	5	1	23700172	662	5.66	0.84	12	0.00	494.00	3329.00	5000	20230410	-44.10	2600	20240315	7.50	3095	-9.69	20240102	2600	7.50	20240315	5000	-44.10	20230410	2600	7.50	20240315	0.42	N	263770	100	23 억	122764	N	N	N	N
146	20240403	160850	57	100.00	KOSDAQ		금속	N	N	N	N	N	2770	-15	5	-0.54	54588310	19788	116.57	2785	2800	2700	3620	1950	2785	2758.66	0.53	-2708	2828	2806	2768	2746	2708	2817	2757	24	835	100	1890	5	1	23700172	656	5.61	0.83	12	0.08	494.00	3329.00	5000	20230410	-44.60	2600	20240315	6.54	3095	-10.50	20240102	2600	6.54	20240315	5000	-44.60	20230410	2600	6.54	20240315	0.42	N	263770	100	23 억	125473	N	N	N	N
147	20240403	150850	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	-60	5	-2.15	52233170	18934	111.54	2785	2800	2700	3620	1950	2785	2758.70	0.53	-2454	2828	2806	2768	2746	2708	2817	2757	24	835	100	1890	5	1	23700172	646	5.52	0.82	12	0.08	494.00	3329.00	5000	20230410	-45.50	2600	20240315	4.81	3095	-11.95	20240102	2600	4.81	20240315	5000	-45.50	20230410	2600	4.81	20240315	0.42	N	263770	100	23 억	125473	N	N	N	N
148	20240403	140841	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	-30	5	-1.08	37888055	13671	80.54	2785	2800	2740	3620	1950	2785	2771.42	0.53	-2314	2828	2806	2768	2746	2708	2817	2757	24	835	100	1890	5	1	23700172	653	5.58	0.83	12	0.06	494.00	3329.00	5000	20230410	-44.90	2600	20240315	5.96	3095	-10.99	20240102	2600	5.96	20240315	5000	-44.90	20230410	2600	5.96	20240315	0.42	N	263770	100	23 억	125473	N	N	N	N
149	20240403	130843	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	-20	5	-0.72	33370990	12033	70.89	2785	2800	2740	3620	1950	2785	2773.29	0.53	-2313	2828	2806	2768	2746	2708	2817	2757	24	835	100	1890	5	1	23700172	655	5.60	0.83	12	0.05	494.00	3329.00	5000	20230410	-44.70	2600	20240315	6.35	3095	-10.66	20240102	2600	6.35	20240315	5000	-44.70	20230410	2600	6.35	20240315	0.42	N	263770	100	23 억	125473	N	N	N	N
150	20240403	120841	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	-20	5	-0.72	31944825	11514	67.83	2785	2800	2745	3620	1950	2785	2774.43	0.53	-2168	2828	2806	2768	2746	2708	2817	2757	24	835	100	1890	5	1	23700172	655	5.60	0.83	12	0.05	494.00	3329.00	5000	20230410	-44.70	2600	20240315	6.35	3095	-10.66	20240102	2600	6.35	20240315	5000	-44.70	20230410	2600	6.35	20240315	0.42	N	263770	100	23 억	125473	N	N	N	N
151	20240403	110846	57	100.00	KOSDAQ		금속	N	N	N	N	N	2775	-10	5	-0.36	25611840	9211	54.26	2785	2800	2750	3620	1950	2785	2780.57	0.53	-1545	2828	2806	2768	2746	2708	2817	2757	24	835	100	1890	5	1	23700172	658	5.62	0.83	12	0.04	494.00	3329.00	5000	20230410	-44.50	2600	20240315	6.73	3095	-10.34	20240102	2600	6.73	20240315	5000	-44.50	20230410	2600	6.73	20240315	0.42	N	263770	100	23 억	125473	N	N	N	N
152	20240403	100845	57	100.00	KOSDAQ		금속	N	N	N	N	N	2785	0	3	0.00	24591070	8841	52.08	2785	2800	2750	3620	1950	2785	2781.48	0.53	-1595	2828	2806	2768	2746	2708	2817	2757	24	835	100	1890	5	1	23700172	660	5.64	0.84	12	0.04	494.00	3329.00	5000	20230410	-44.30	2600	20240315	7.12	3095	-10.02	20240102	2600	7.12	20240315	5000	-44.30	20230410	2600	7.12	20240315	0.42	N	263770	100	23 억	125473	N	N	N	N
153	20240403	090846	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	15	2	0.54	10873360	3899	22.97	2785	2800	2785	3620	1950	2785	2788.76	0.53	-237	2828	2806	2768	2746	2708	2817	2757	24	835	100	1890	5	1	23700172	664	5.67	0.84	12	0.02	494.00	3329.00	5000	20230410	-44.00	2600	20240315	7.69	3095	-9.53	20240102	2600	7.69	20240315	5000	-44.00	20230410	2600	7.69	20240315	0.42	N	263770	100	23 억	125473	N	N	N	N
154	20240402	160834	57	100.00	KOSDAQ		금속	N	N	N	N	N	2785	60	2	2.20	46050310	16694	42.93	2730	2790	2730	3540	1910	2725	2758.49	0.53	-30	2975	2850	2735	2610	2495	2792	2552	24	815	100	1850	5	1	23700172	660	5.64	0.84	12	0.07	494.00	3329.00	5000	20230410	-44.30	2600	20240315	7.12	3095	-10.02	20240102	2600	7.12	20240315	5000	-44.30	20230410	2600	7.12	20240315	0.43	N	263770	100	23 억	125503	N	N	N	N
155	20240402	150840	57	100.00	KOSDAQ		금속	N	N	N	N	N	2770	45	2	1.65	36181070	13141	33.79	2730	2775	2730	3540	1910	2725	2753.30	0.53	111	2975	2850	2735	2610	2495	2792	2552	24	815	100	1850	5	1	23700172	656	5.61	0.83	12	0.06	494.00	3329.00	5000	20230410	-44.60	2600	20240315	6.54	3095	-10.50	20240102	2600	6.54	20240315	5000	-44.60	20230410	2600	6.54	20240315	0.43	N	263770	100	23 억	125503	N	N	N	N
156	20240402	140844	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	40	2	1.47	24625290	8962	23.04	2730	2765	2730	3540	1910	2725	2747.74	0.53	-269	2975	2850	2735	2610	2495	2792	2552	24	815	100	1850	5	1	23700172	655	5.60	0.83	12	0.04	494.00	3329.00	5000	20230410	-44.70	2600	20240315	6.35	3095	-10.66	20240102	2600	6.35	20240315	5000	-44.70	20230410	2600	6.35	20240315	0.43	N	263770	100	23 억	125503	N	N	N	N
157	20240402	130831	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	30	2	1.10	19642915	7157	18.40	2730	2765	2730	3540	1910	2725	2744.57	0.53	-269	2975	2850	2735	2610	2495	2792	2552	24	815	100	1850	5	1	23700172	653	5.58	0.83	12	0.03	494.00	3329.00	5000	20230410	-44.90	2600	20240315	5.96	3095	-10.99	20240102	2600	5.96	20240315	5000	-44.90	20230410	2600	5.96	20240315	0.43	N	263770	100	23 억	125503	N	N	N	N
158	20240402	120828	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	25	2	0.92	15622920	5695	14.64	2730	2765	2730	3540	1910	2725	2743.27	0.53	-395	2975	2850	2735	2610	2495	2792	2552	24	815	100	1850	5	1	23700172	652	5.57	0.83	12	0.02	494.00	3329.00	5000	20230410	-45.00	2600	20240315	5.77	3095	-11.15	20240102	2600	5.77	20240315	5000	-45.00	20230410	2600	5.77	20240315	0.43	N	263770	100	23 억	125503	N	N	N	N
159	20240402	110832	57	100.00	KOSDAQ		금속	N	N	N	N	N	2745	20	2	0.73	13964165	5090	13.09	2730	2765	2730	3540	1910	2725	2743.45	0.53	-692	2975	2850	2735	2610	2495	2792	2552	24	815	100	1850	5	1	23700172	651	5.56	0.82	12	0.02	494.00	3329.00	5000	20230410	-45.10	2600	20240315	5.58	3095	-11.31	20240102	2600	5.58	20240315	5000	-45.10	20230410	2600	5.58	20240315	0.43	N	263770	100	23 억	125503	N	N	N	N
160	20240402	100833	57	100.00	KOSDAQ		금속	N	N	N	N	N	2745	20	2	0.73	10185430	3711	9.54	2730	2765	2730	3540	1910	2725	2744.66	0.53	-695	2975	2850	2735	2610	2495	2792	2552	24	815	100	1850	5	1	23700172	651	5.56	0.82	12	0.02	494.00	3329.00	5000	20230410	-45.10	2600	20240315	5.58	3095	-11.31	20240102	2600	5.58	20240315	5000	-45.10	20230410	2600	5.58	20240315	0.43	N	263770	100	23 억	125503	N	N	N	N
161	20240402	090832	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	25	2	0.92	1377765	504	1.30	2730	2750	2730	3540	1910	2725	2733.66	0.53	-48	2975	2850	2735	2610	2495	2792	2552	24	815	100	1850	5	1	23700172	652	5.57	0.83	12	0.00	494.00	3329.00	5000	20230410	-45.00	2600	20240315	5.77	3095	-11.15	20240102	2600	5.77	20240315	5000	-45.00	20230410	2600	5.77	20240315	0.43	N	263770	100	23 억	125503	N	N	N	N
162	20240401	160831	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	-25	5	-0.91	105802695	38877	146.43	2755	2860	2620	3575	1925	2750	2721.47	0.53	-167	2806	2777	2736	2707	2666	2792	2722	24	825	100	1870	5	1	23700172	646	5.52	0.82	12	0.16	494.00	3329.00	5000	20230410	-45.50	2600	20240315	4.81	3095	-11.95	20240102	2600	4.81	20240315	5000	-45.50	20230410	2600	4.81	20240315	0.41	N	263770	100	23 억	125673	N	N	N	N
163	20240401	150832	57	100.00	KOSDAQ		금속	N	N	N	N	N	2735	-15	5	-0.55	102329355	37599	141.62	2755	2860	2620	3575	1925	2750	2721.60	0.53	-299	2806	2777	2736	2707	2666	2792	2722	24	825	100	1870	5	1	23700172	648	5.54	0.82	12	0.16	494.00	3329.00	5000	20230410	-45.30	2600	20240315	5.19	3095	-11.63	20240102	2600	5.19	20240315	5000	-45.30	20230410	2600	5.19	20240315	0.41	N	263770	100	23 억	125673	N	N	N	N
164	20240401	140828	57	100.00	KOSDAQ		금속	N	N	N	N	N	2730	-20	5	-0.73	90932345	33395	125.78	2755	2860	2620	3575	1925	2750	2722.93	0.53	-1275	2806	2777	2736	2707	2666	2792	2722	24	825	100	1870	5	1	23700172	647	5.53	0.82	12	0.14	494.00	3329.00	5000	20230410	-45.40	2600	20240315	5.00	3095	-11.79	20240102	2600	5.00	20240315	5000	-45.40	20230410	2600	5.00	20240315	0.41	N	263770	100	23 억	125673	N	N	N	N
165	20240401	130824	57	100.00	KOSDAQ		금속	N	N	N	N	N	2735	-15	5	-0.55	90031475	33065	124.54	2755	2860	2620	3575	1925	2750	2722.86	0.53	-1259	2806	2777	2736	2707	2666	2792	2722	24	825	100	1870	5	1	23700172	648	5.54	0.82	12	0.14	494.00	3329.00	5000	20230410	-45.30	2600	20240315	5.19	3095	-11.63	20240102	2600	5.19	20240315	5000	-45.30	20230410	2600	5.19	20240315	0.41	N	263770	100	23 억	125673	N	N	N	N
166	20240401	120832	57	100.00	KOSDAQ		금속	N	N	N	N	N	2735	-15	5	-0.55	87462130	32123	120.99	2755	2860	2620	3575	1925	2750	2722.73	0.53	-1191	2806	2777	2736	2707	2666	2792	2722	24	825	100	1870	5	1	23700172	648	5.54	0.82	12	0.14	494.00	3329.00	5000	20230410	-45.30	2600	20240315	5.19	3095	-11.63	20240102	2600	5.19	20240315	5000	-45.30	20230410	2600	5.19	20240315	0.41	N	263770	100	23 억	125673	N	N	N	N
167	20240401	110830	57	100.00	KOSDAQ		금속	N	N	N	N	N	2705	-45	5	-1.64	74947390	27506	103.60	2755	2860	2620	3575	1925	2750	2724.77	0.53	-1128	2806	2777	2736	2707	2666	2792	2722	24	825	100	1870	5	1	23700172	641	5.48	0.81	12	0.12	494.00	3329.00	5000	20230410	-45.90	2600	20240315	4.04	3095	-12.60	20240102	2600	4.04	20240315	5000	-45.90	20230410	2600	4.04	20240315	0.41	N	263770	100	23 억	125673	N	N	N	N
168	20240401	100827	57	100.00	KOSDAQ		금속	N	N	N	N	N	2740	-10	5	-0.36	58324390	21371	80.49	2755	2860	2620	3575	1925	2750	2729.14	0.53	-1462	2806	2777	2736	2707	2666	2792	2722	24	825	100	1870	5	1	23700172	649	5.55	0.82	12	0.09	494.00	3329.00	5000	20230410	-45.20	2600	20240315	5.38	3095	-11.47	20240102	2600	5.38	20240315	5000	-45.20	20230410	2600	5.38	20240315	0.41	N	263770	100	23 억	125673	N	N	N	N
169	20240401	090826	57	100.00	KOSDAQ		금속	N	N	N	N	N	2785	35	2	1.27	15337750	5481	20.64	2755	2860	2755	3575	1925	2750	2798.35	0.53	-545	2806	2777	2736	2707	2666	2792	2722	24	825	100	1870	5	1	23700172	660	5.64	0.84	12	0.02	494.00	3329.00	5000	20230410	-44.30	2600	20240315	7.12	3095	-10.02	20240102	2600	7.12	20240315	5000	-44.30	20230410	2600	7.12	20240315	0.41	N	263770	100	23 억	125673	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History