KissMeData/079170/price/prices-20240401.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160656	57	100.00	KOSDAQ		금속	N	N	N	N	N	7390	70	2	0.96	109965140	14895	256.24	7320	7470	7320	9510	5130	7320	7382.69	5.16	1637	7413	7366	7283	7236	7153	7390	7260	26	2190	500	4390	10	1	5200000	384	24.72	0.62	12	0.29	299.00	11902.00	18970	20230503	-61.04	7200	20240425	2.64	8900	-16.97	20240110	7200	2.64	20240425	18970	-61.04	20230503	7200	2.64	20240425	2.15	N	079170	500	26 억	268481	N	N	N	N
3	20240430	150707	57	100.00	KOSDAQ		금속	N	N	N	N	N	7390	70	2	0.96	106006430	14359	247.02	7320	7470	7320	9510	5130	7320	7382.58	5.16	1641	7413	7366	7283	7236	7153	7390	7260	26	2190	500	4390	10	1	5200000	384	24.72	0.62	12	0.28	299.00	11902.00	18970	20230503	-61.04	7200	20240425	2.64	8900	-16.97	20240110	7200	2.64	20240425	18970	-61.04	20230503	7200	2.64	20240425	2.15	N	079170	500	26 억	268481	N	N	N	N
4	20240430	140707	57	100.00	KOSDAQ		금속	N	N	N	N	N	7390	70	2	0.96	97465270	13196	227.01	7320	7470	7320	9510	5130	7320	7385.97	5.16	1620	7413	7366	7283	7236	7153	7390	7260	26	2190	500	4390	10	1	5200000	384	24.72	0.62	12	0.25	299.00	11902.00	18970	20230503	-61.04	7200	20240425	2.64	8900	-16.97	20240110	7200	2.64	20240425	18970	-61.04	20230503	7200	2.64	20240425	2.15	N	079170	500	26 억	268481	N	N	N	N
5	20240430	130705	57	100.00	KOSDAQ		금속	N	N	N	N	N	7380	60	2	0.82	85924180	11624	199.97	7320	7470	7320	9510	5130	7320	7391.96	5.16	1141	7413	7366	7283	7236	7153	7390	7260	26	2190	500	4390	10	1	5200000	384	24.68	0.62	12	0.22	299.00	11902.00	18970	20230503	-61.10	7200	20240425	2.50	8900	-17.08	20240110	7200	2.50	20240425	18970	-61.10	20230503	7200	2.50	20240425	2.15	N	079170	500	26 억	268481	N	N	N	N
6	20240430	120706	57	100.00	KOSDAQ		금속	N	N	N	N	N	7390	70	2	0.96	81740620	11056	190.19	7320	7470	7320	9510	5130	7320	7393.33	5.16	691	7413	7366	7283	7236	7153	7390	7260	26	2190	500	4390	10	1	5200000	384	24.72	0.62	12	0.21	299.00	11902.00	18970	20230503	-61.04	7200	20240425	2.64	8900	-16.97	20240110	7200	2.64	20240425	18970	-61.04	20230503	7200	2.64	20240425	2.15	N	079170	500	26 억	268481	N	N	N	N
7	20240430	110704	57	100.00	KOSDAQ		금속	N	N	N	N	N	7340	20	2	0.27	81031220	10960	188.54	7320	7470	7320	9510	5130	7320	7393.36	5.16	691	7413	7366	7283	7236	7153	7390	7260	26	2190	500	4390	10	1	5200000	382	24.55	0.62	12	0.21	299.00	11902.00	18970	20230503	-61.31	7200	20240425	1.94	8900	-17.53	20240110	7200	1.94	20240425	18970	-61.31	20230503	7200	1.94	20240425	2.15	N	079170	500	26 억	268481	N	N	N	N
8	20240430	100704	57	100.00	KOSDAQ		금속	N	N	N	N	N	7360	40	2	0.55	59689380	8056	138.59	7320	7470	7320	9510	5130	7320	7409.31	5.16	-17	7413	7366	7283	7236	7153	7390	7260	26	2190	500	4390	10	1	5200000	383	24.62	0.62	12	0.15	299.00	11902.00	18970	20230503	-61.20	7200	20240425	2.22	8900	-17.30	20240110	7200	2.22	20240425	18970	-61.20	20230503	7200	2.22	20240425	2.15	N	079170	500	26 억	268481	N	N	N	N
9	20240430	090714	57	100.00	KOSDAQ		금속	N	N	N	N	N	7420	100	2	1.37	17812930	2414	41.53	7320	7420	7320	9510	5130	7320	7379.01	5.16	80	7413	7366	7283	7236	7153	7390	7260	26	2190	500	4390	10	1	5200000	386	24.82	0.62	12	0.05	299.00	11902.00	18970	20230503	-60.89	7200	20240425	3.06	8900	-16.63	20240110	7200	3.06	20240425	18970	-60.89	20230503	7200	3.06	20240425	2.15	N	079170	500	26 억	268481	N	N	N	N
10	20240429	160654	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7320	40	2	0.55	42379170	5813	41.13	7250	7330	7200	9460	5100	7280	7290.41	5.14	1219	7420	7350	7280	7210	7140	7315	7175	26	2180	500	4360	10	1	5200000	381	24.48	0.62	12	0.11	299.00	11902.00	18970	20230503	-61.41	7200	20240429	1.67	8900	-17.75	20240110	7200	1.67	20240429	18970	-61.41	20230503	7200	1.67	20240429	2.15	N	079170	500	26 억	267263	N	N	N	N
11	20240429	150704	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7320	40	2	0.55	40556920	5564	39.37	7250	7330	7200	9460	5100	7280	7289.17	5.14	1132	7420	7350	7280	7210	7140	7315	7175	26	2180	500	4360	10	1	5200000	381	24.48	0.62	12	0.11	299.00	11902.00	18970	20230503	-61.41	7200	20240429	1.67	8900	-17.75	20240110	7200	1.67	20240429	18970	-61.41	20230503	7200	1.67	20240429	2.15	N	079170	500	26 억	267263	N	N	N	N
12	20240429	140638	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7310	30	2	0.41	26827160	3685	26.08	7250	7330	7200	9460	5100	7280	7280.10	5.14	762	7420	7350	7280	7210	7140	7315	7175	26	2180	500	4360	10	1	5200000	380	24.45	0.61	12	0.07	299.00	11902.00	18970	20230503	-61.47	7200	20240429	1.53	8900	-17.87	20240110	7200	1.53	20240429	18970	-61.47	20230503	7200	1.53	20240429	2.15	N	079170	500	26 억	267263	N	N	N	N
13	20240429	130704	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7310	30	2	0.41	17377150	2390	16.91	7250	7330	7200	9460	5100	7280	7270.77	5.14	253	7420	7350	7280	7210	7140	7315	7175	26	2180	500	4360	10	1	5200000	380	24.45	0.61	12	0.05	299.00	11902.00	18970	20230503	-61.47	7200	20240429	1.53	8900	-17.87	20240110	7200	1.53	20240429	18970	-61.47	20230503	7200	1.53	20240429	2.15	N	079170	500	26 억	267263	N	N	N	N
14	20240429	120704	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7300	20	2	0.27	16327270	2246	15.89	7250	7330	7200	9460	5100	7280	7269.49	5.14	253	7420	7350	7280	7210	7140	7315	7175	26	2180	500	4360	10	1	5200000	380	24.41	0.61	12	0.04	299.00	11902.00	18970	20230503	-61.52	7200	20240429	1.39	8900	-17.98	20240110	7200	1.39	20240429	18970	-61.52	20230503	7200	1.39	20240429	2.15	N	079170	500	26 억	267263	N	N	N	N
15	20240429	110642	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7280	0	3	0.00	15524160	2136	15.11	7250	7330	7200	9460	5100	7280	7267.87	5.14	253	7420	7350	7280	7210	7140	7315	7175	26	2180	500	4360	10	1	5200000	379	24.35	0.61	12	0.04	299.00	11902.00	18970	20230503	-61.62	7200	20240429	1.11	8900	-18.20	20240110	7200	1.11	20240429	18970	-61.62	20230503	7200	1.11	20240429	2.15	N	079170	500	26 억	267263	N	N	N	N
16	20240429	100704	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7330	50	2	0.69	12812030	1764	12.48	7250	7330	7200	9460	5100	7280	7263.06	5.14	253	7420	7350	7280	7210	7140	7315	7175	26	2180	500	4360	10	1	5200000	381	24.52	0.62	12	0.03	299.00	11902.00	18970	20230503	-61.36	7200	20240429	1.81	8900	-17.64	20240110	7200	1.81	20240429	18970	-61.36	20230503	7200	1.81	20240429	2.15	N	079170	500	26 억	267263	N	N	N	N
17	20240429	090704	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7220	-60	5	-0.82	5510690	764	5.41	7250	7250	7200	9460	5100	7280	7212.95	5.14	22	7420	7350	7280	7210	7140	7315	7175	26	2180	500	4360	10	1	5200000	375	24.15	0.61	12	0.01	299.00	11902.00	18970	20230503	-61.94	7200	20240429	0.28	8900	-18.88	20240110	7200	0.28	20240429	18970	-61.94	20230503	7200	0.28	20240429	2.15	N	079170	500	26 억	267263	N	N	N	N
18	20240426	160701	57	100.00	KOSDAQ		금속	N	N	N	N	N	7280	10	2	0.14	102903120	14130	83.30	7310	7350	7210	9450	5090	7270	7282.62	5.14	142	7450	7360	7280	7190	7110	7320	7150	26	2180	500	4360	10	1	5200000	379	24.35	0.61	12	0.27	299.00	11902.00	18970	20230503	-61.62	7200	20240425	1.11	8900	-18.20	20240110	7200	1.11	20240425	18970	-61.62	20230503	7200	1.11	20240425	2.19	N	079170	500	26 억	267122	N	N	N	N
19	20240426	150702	57	100.00	KOSDAQ		금속	N	N	N	N	N	7330	60	2	0.83	88711660	12182	71.82	7310	7350	7210	9450	5090	7270	7282.19	5.14	-696	7450	7360	7280	7190	7110	7320	7150	26	2180	500	4360	10	1	5200000	381	24.52	0.62	12	0.23	299.00	11902.00	18970	20230503	-61.36	7200	20240425	1.81	8900	-17.64	20240110	7200	1.81	20240425	18970	-61.36	20230503	7200	1.81	20240425	2.19	N	079170	500	26 억	267122	N	N	N	N
20	20240426	140659	57	100.00	KOSDAQ		금속	N	N	N	N	N	7230	-40	5	-0.55	49130750	6763	39.87	7310	7330	7210	9450	5090	7270	7264.64	5.14	-322	7450	7360	7280	7190	7110	7320	7150	26	2180	500	4360	10	1	5200000	376	24.18	0.61	12	0.13	299.00	11902.00	18970	20230503	-61.89	7200	20240425	0.42	8900	-18.76	20240110	7200	0.42	20240425	18970	-61.89	20230503	7200	0.42	20240425	2.19	N	079170	500	26 억	267122	N	N	N	N
21	20240426	130700	57	100.00	KOSDAQ		금속	N	N	N	N	N	7290	20	2	0.28	39099310	5378	31.71	7310	7330	7210	9450	5090	7270	7270.23	5.14	-659	7450	7360	7280	7190	7110	7320	7150	26	2180	500	4360	10	1	5200000	379	24.38	0.61	12	0.10	299.00	11902.00	18970	20230503	-61.57	7200	20240425	1.25	8900	-18.09	20240110	7200	1.25	20240425	18970	-61.57	20230503	7200	1.25	20240425	2.19	N	079170	500	26 억	267122	N	N	N	N
22	20240426	120659	57	100.00	KOSDAQ		금속	N	N	N	N	N	7300	30	2	0.41	34240520	4708	27.76	7310	7330	7210	9450	5090	7270	7272.84	5.14	-732	7450	7360	7280	7190	7110	7320	7150	26	2180	500	4360	10	1	5200000	380	24.41	0.61	12	0.09	299.00	11902.00	18970	20230503	-61.52	7200	20240425	1.39	8900	-17.98	20240110	7200	1.39	20240425	18970	-61.52	20230503	7200	1.39	20240425	2.19	N	079170	500	26 억	267122	N	N	N	N
23	20240426	110659	57	100.00	KOSDAQ		금속	N	N	N	N	N	7260	-10	5	-0.14	25490910	3499	20.63	7310	7330	7250	9450	5090	7270	7285.20	5.14	-730	7450	7360	7280	7190	7110	7320	7150	26	2180	500	4360	10	1	5200000	378	24.28	0.61	12	0.07	299.00	11902.00	18970	20230503	-61.73	7200	20240425	0.83	8900	-18.43	20240110	7200	0.83	20240425	18970	-61.73	20230503	7200	0.83	20240425	2.19	N	079170	500	26 억	267122	N	N	N	N
24	20240426	100658	57	100.00	KOSDAQ		금속	N	N	N	N	N	7250	-20	5	-0.28	19796820	2715	16.01	7310	7330	7250	9450	5090	7270	7291.65	5.14	-434	7450	7360	7280	7190	7110	7320	7150	26	2180	500	4360	10	1	5200000	377	24.25	0.61	12	0.05	299.00	11902.00	18970	20230503	-61.78	7200	20240425	0.69	8900	-18.54	20240110	7200	0.69	20240425	18970	-61.78	20230503	7200	0.69	20240425	2.19	N	079170	500	26 억	267122	N	N	N	N
25	20240426	090702	57	100.00	KOSDAQ		금속	N	N	N	N	N	7280	10	2	0.14	8338870	1141	6.73	7310	7320	7280	9450	5090	7270	7308.39	5.14	-91	7450	7360	7280	7190	7110	7320	7150	26	2180	500	4360	10	1	5200000	379	24.35	0.61	12	0.02	299.00	11902.00	18970	20230503	-61.62	7200	20240425	1.11	8900	-18.20	20240110	7200	1.11	20240425	18970	-61.62	20230503	7200	1.11	20240425	2.19	N	079170	500	26 억	267122	N	N	N	N
26	20240425	160654	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7270	-50	5	-0.68	122773800	16911	111.75	7340	7370	7200	9510	5130	7320	7259.88	5.13	136	7486	7402	7326	7242	7166	7445	7285	26	2190	500	4390	10	1	5200000	378	24.31	0.61	12	0.33	299.00	11902.00	18970	20230503	-61.68	7200	20240425	0.97	8900	-18.31	20240110	7200	0.97	20240425	18970	-61.68	20230503	7200	0.97	20240425	2.26	N	079170	500	26 억	266986	N	N	N	N
27	20240425	150700	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7290	-30	5	-0.41	100390090	13833	91.41	7340	7370	7200	9510	5130	7320	7257.29	5.13	43	7486	7402	7326	7242	7166	7445	7285	26	2190	500	4390	10	1	5200000	379	24.38	0.61	12	0.27	299.00	11902.00	18970	20230503	-61.57	7200	20240425	1.25	8900	-18.09	20240110	7200	1.25	20240425	18970	-61.57	20230503	7200	1.25	20240425	2.26	N	079170	500	26 억	266986	N	N	N	N
28	20240425	140656	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7330	10	2	0.14	95133030	13113	86.65	7340	7370	7200	9510	5130	7320	7254.86	5.13	-44	7486	7402	7326	7242	7166	7445	7285	26	2190	500	4390	10	1	5200000	381	24.52	0.62	12	0.25	299.00	11902.00	18970	20230503	-61.36	7200	20240425	1.81	8900	-17.64	20240110	7200	1.81	20240425	18970	-61.36	20230503	7200	1.81	20240425	2.26	N	079170	500	26 억	266986	N	N	N	N
29	20240425	130659	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7350	30	2	0.41	92940310	12813	84.67	7340	7370	7200	9510	5130	7320	7253.59	5.13	-45	7486	7402	7326	7242	7166	7445	7285	26	2190	500	4390	10	1	5200000	382	24.58	0.62	12	0.25	299.00	11902.00	18970	20230503	-61.25	7200	20240425	2.08	8900	-17.42	20240110	7200	2.08	20240425	18970	-61.25	20230503	7200	2.08	20240425	2.26	N	079170	500	26 억	266986	N	N	N	N
30	20240425	120655	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7310	-10	5	-0.14	88405100	12193	80.57	7340	7370	7200	9510	5130	7320	7250.48	5.13	-45	7486	7402	7326	7242	7166	7445	7285	26	2190	500	4390	10	1	5200000	380	24.45	0.61	12	0.23	299.00	11902.00	18970	20230503	-61.47	7200	20240425	1.53	8900	-17.87	20240110	7200	1.53	20240425	18970	-61.47	20230503	7200	1.53	20240425	2.26	N	079170	500	26 억	266986	N	N	N	N
31	20240425	110657	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7280	-40	5	-0.55	80541640	11113	73.44	7340	7370	7200	9510	5130	7320	7247.52	5.13	44	7486	7402	7326	7242	7166	7445	7285	26	2190	500	4390	10	1	5200000	379	24.35	0.61	12	0.21	299.00	11902.00	18970	20230503	-61.62	7200	20240425	1.11	8900	-18.20	20240110	7200	1.11	20240425	18970	-61.62	20230503	7200	1.11	20240425	2.26	N	079170	500	26 억	266986	N	N	N	N
32	20240425	100656	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7270	-50	5	-0.68	66837710	9222	60.94	7340	7370	7200	9510	5130	7320	7247.64	5.13	59	7486	7402	7326	7242	7166	7445	7285	26	2190	500	4390	10	1	5200000	378	24.31	0.61	12	0.18	299.00	11902.00	18970	20230503	-61.68	7200	20240425	0.97	8900	-18.31	20240110	7200	0.97	20240425	18970	-61.68	20230503	7200	0.97	20240425	2.26	N	079170	500	26 억	266986	N	N	N	N
33	20240425	090659	57	100.00	KOSDAQ		금속	N	N	N	N	N	7360	40	2	0.55	895790	122	0.81	7340	7360	7340	9510	5130	7320	7342.54	5.13	-19	7486	7402	7326	7242	7166	7445	7285	26	2190	500	4390	10	1	5200000	383	24.62	0.62	12	0.00	299.00	11902.00	18970	20230503	-61.20	7230	20240423	1.80	8900	-17.30	20240110	7230	1.80	20240423	18970	-61.20	20230503	7230	1.80	20240423	2.26	N	079170	500	26 억	266986	N	N	N	N
34	20240424	160644	57	100.00	KOSDAQ		금속	N	N	N	N	N	7320	90	2	1.24	110853690	15132	30.82	7300	7410	7250	9390	5070	7230	7325.78	5.11	1119	7510	7370	7300	7160	7090	7335	7125	26	2160	500	4330	10	1	5200000	381	24.48	0.62	12	0.29	299.00	11902.00	18970	20230503	-61.41	7230	20240423	1.24	8900	-17.75	20240110	7230	1.24	20240423	18970	-61.41	20230503	7230	1.24	20240423	2.30	N	079170	500	26 억	265596	N	N	N	N
35	20240424	150653	57	100.00	KOSDAQ		금속	N	N	N	N	N	7350	120	2	1.66	105032300	14337	29.20	7300	7410	7250	9390	5070	7230	7325.96	5.11	1245	7510	7370	7300	7160	7090	7335	7125	26	2160	500	4330	10	1	5200000	382	24.58	0.62	12	0.28	299.00	11902.00	18970	20230503	-61.25	7230	20240423	1.66	8900	-17.42	20240110	7230	1.66	20240423	18970	-61.25	20230503	7230	1.66	20240423	2.30	N	079170	500	26 억	265596	N	N	N	N
36	20240424	140653	57	100.00	KOSDAQ		금속	N	N	N	N	N	7350	120	2	1.66	83705140	11437	23.30	7300	7410	7250	9390	5070	7230	7318.80	5.11	592	7510	7370	7300	7160	7090	7335	7125	26	2160	500	4330	10	1	5200000	382	24.58	0.62	12	0.22	299.00	11902.00	18970	20230503	-61.25	7230	20240423	1.66	8900	-17.42	20240110	7230	1.66	20240423	18970	-61.25	20230503	7230	1.66	20240423	2.30	N	079170	500	26 억	265596	N	N	N	N
37	20240424	130658	57	100.00	KOSDAQ		금속	N	N	N	N	N	7380	150	2	2.07	78420250	10718	21.83	7300	7410	7250	9390	5070	7230	7316.69	5.11	482	7510	7370	7300	7160	7090	7335	7125	26	2160	500	4330	10	1	5200000	384	24.68	0.62	12	0.21	299.00	11902.00	18970	20230503	-61.10	7230	20240423	2.07	8900	-17.08	20240110	7230	2.07	20240423	18970	-61.10	20230503	7230	2.07	20240423	2.30	N	079170	500	26 억	265596	N	N	N	N
38	20240424	120655	57	100.00	KOSDAQ		금속	N	N	N	N	N	7360	130	2	1.80	68931950	9431	19.21	7300	7360	7250	9390	5070	7230	7309.08	5.11	240	7510	7370	7300	7160	7090	7335	7125	26	2160	500	4330	10	1	5200000	383	24.62	0.62	12	0.18	299.00	11902.00	18970	20230503	-61.20	7230	20240423	1.80	8900	-17.30	20240110	7230	1.80	20240423	18970	-61.20	20230503	7230	1.80	20240423	2.30	N	079170	500	26 억	265596	N	N	N	N
39	20240424	110653	57	100.00	KOSDAQ		금속	N	N	N	N	N	7300	70	2	0.97	43793620	6011	12.24	7300	7360	7250	9390	5070	7230	7285.58	5.11	191	7510	7370	7300	7160	7090	7335	7125	26	2160	500	4330	10	1	5200000	380	24.41	0.61	12	0.12	299.00	11902.00	18970	20230503	-61.52	7230	20240423	0.97	8900	-17.98	20240110	7230	0.97	20240423	18970	-61.52	20230503	7230	0.97	20240423	2.30	N	079170	500	26 억	265596	N	N	N	N
40	20240424	100652	57	100.00	KOSDAQ		금속	N	N	N	N	N	7310	80	2	1.11	27484160	3776	7.69	7300	7310	7250	9390	5070	7230	7278.64	5.11	449	7510	7370	7300	7160	7090	7335	7125	26	2160	500	4330	10	1	5200000	380	24.45	0.61	12	0.07	299.00	11902.00	18970	20230503	-61.47	7230	20240423	1.11	8900	-17.87	20240110	7230	1.11	20240423	18970	-61.47	20230503	7230	1.11	20240423	2.30	N	079170	500	26 억	265596	N	N	N	N
41	20240424	090655	57	100.00	KOSDAQ		금속	N	N	N	N	N	7280	50	2	0.69	1999230	274	0.56	7300	7300	7270	9390	5070	7230	7296.46	5.11	-5	7510	7370	7300	7160	7090	7335	7125	26	2160	500	4330	10	1	5200000	379	24.35	0.61	12	0.01	299.00	11902.00	18970	20230503	-61.62	7230	20240423	0.69	8900	-18.20	20240110	7230	0.69	20240423	18970	-61.62	20230503	7230	0.69	20240423	2.30	N	079170	500	26 억	265596	N	N	N	N
42	20240423	160631	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7230	-170	5	-2.30	357830700	49004	90.66	7370	7440	7230	9620	5180	7400	7302.81	5.14	-2692	7606	7502	7436	7332	7266	7470	7300	26	2220	500	4440	10	1	5200000	376	24.18	0.61	12	0.94	299.00	11902.00	18970	20230503	-61.89	7230	20240423	0.00	8900	-18.76	20240110	7230	0.00	20240423	18970	-61.89	20230503	7230	0.00	20240423	2.28	N	079170	500	26 억	267345	N	N	N	N
43	20240423	150651	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7280	-120	5	-1.62	333656750	45664	84.48	7370	7440	7250	9620	5180	7400	7306.78	5.14	-2331	7606	7502	7436	7332	7266	7470	7300	26	2220	500	4440	10	1	5200000	379	24.35	0.61	12	0.88	299.00	11902.00	18970	20230503	-61.62	7250	20240423	0.41	8900	-18.20	20240110	7250	0.41	20240423	18970	-61.62	20230503	7250	0.41	20240423	2.28	N	079170	500	26 억	267345	N	N	N	N
44	20240423	140651	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7310	-90	5	-1.22	300452380	41090	76.02	7370	7440	7260	9620	5180	7400	7312.06	5.14	-1873	7606	7502	7436	7332	7266	7470	7300	26	2220	500	4440	10	1	5200000	380	24.45	0.61	12	0.79	299.00	11902.00	18970	20230503	-61.47	7260	20240423	0.69	8900	-17.87	20240110	7260	0.69	20240423	18970	-61.47	20230503	7260	0.69	20240423	2.28	N	079170	500	26 억	267345	N	N	N	N
45	20240423	130649	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7290	-110	5	-1.49	274479730	37527	69.43	7370	7440	7260	9620	5180	7400	7314.19	5.14	-1336	7606	7502	7436	7332	7266	7470	7300	26	2220	500	4440	10	1	5200000	379	24.38	0.61	12	0.72	299.00	11902.00	18970	20230503	-61.57	7260	20240423	0.41	8900	-18.09	20240110	7260	0.41	20240423	18970	-61.57	20230503	7260	0.41	20240423	2.28	N	079170	500	26 억	267345	N	N	N	N
46	20240423	120650	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7290	-110	5	-1.49	244132770	33362	61.72	7370	7440	7270	9620	5180	7400	7317.69	5.14	-518	7606	7502	7436	7332	7266	7470	7300	26	2220	500	4440	10	1	5200000	379	24.38	0.61	12	0.64	299.00	11902.00	18970	20230503	-61.57	7270	20240423	0.28	8900	-18.09	20240110	7270	0.28	20240423	18970	-61.57	20230503	7270	0.28	20240423	2.28	N	079170	500	26 억	267345	N	N	N	N
47	20240423	110651	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7310	-90	5	-1.22	210514120	28753	53.19	7370	7440	7270	9620	5180	7400	7321.47	5.14	12	7606	7502	7436	7332	7266	7470	7300	26	2220	500	4440	10	1	5200000	380	24.45	0.61	12	0.55	299.00	11902.00	18970	20230503	-61.47	7270	20240423	0.55	8900	-17.87	20240110	7270	0.55	20240423	18970	-61.47	20230503	7270	0.55	20240423	2.28	N	079170	500	26 억	267345	N	N	N	N
48	20240423	100650	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7380	-20	5	-0.27	79630800	10841	20.06	7370	7440	7300	9620	5180	7400	7345.34	5.14	-275	7606	7502	7436	7332	7266	7470	7300	26	2220	500	4440	10	1	5200000	384	24.68	0.62	12	0.21	299.00	11902.00	18970	20230503	-61.10	7300	20240423	1.10	8900	-17.08	20240110	7300	1.10	20240423	18970	-61.10	20230503	7300	1.10	20240423	2.28	N	079170	500	26 억	267345	N	N	N	N
49	20240423	090650	57	100.00	KOSDAQ		금속	N	N	N	N	N	7430	30	2	0.41	5457650	740	1.37	7370	7440	7370	9620	5180	7400	7375.20	5.14	-100	7606	7502	7436	7332	7266	7470	7300	26	2220	500	4440	10	1	5200000	386	24.85	0.62	12	0.01	299.00	11902.00	18970	20230503	-60.83	7300	20240417	1.78	8900	-16.52	20240110	7300	1.78	20240417	18970	-60.83	20230503	7300	1.78	20240417	2.28	N	079170	500	26 억	267345	N	N	N	N
50	20240422	160648	57	100.00	KOSDAQ		금속	N	N	N	N	N	7400	-100	5	-1.33	400515590	53982	18.10	7500	7540	7370	9750	5250	7500	7419.43	5.12	443	8400	7950	7650	7200	6900	8175	7425	26	2250	500	4500	10	1	5200000	385	24.75	0.62	12	1.04	299.00	11902.00	18970	20230503	-60.99	7300	20240417	1.37	8900	-16.85	20240110	7300	1.37	20240417	18970	-60.99	20230503	7300	1.37	20240417	2.30	N	079170	500	26 억	266341	N	N	N	N
51	20240422	150647	57	100.00	KOSDAQ		금속	N	N	N	N	N	7390	-110	5	-1.47	383784870	51731	17.35	7500	7540	7380	9750	5250	7500	7418.86	5.12	652	8400	7950	7650	7200	6900	8175	7425	26	2250	500	4500	10	1	5200000	384	24.72	0.62	12	0.99	299.00	11902.00	18970	20230503	-61.04	7300	20240417	1.23	8900	-16.97	20240110	7300	1.23	20240417	18970	-61.04	20230503	7300	1.23	20240417	2.30	N	079170	500	26 억	266341	N	N	N	N
52	20240422	140647	57	100.00	KOSDAQ		금속	N	N	N	N	N	7430	-70	5	-0.93	323946540	43650	14.64	7500	7540	7380	9750	5250	7500	7421.46	5.12	578	8400	7950	7650	7200	6900	8175	7425	26	2250	500	4500	10	1	5200000	386	24.85	0.62	12	0.84	299.00	11902.00	18970	20230503	-60.83	7300	20240417	1.78	8900	-16.52	20240110	7300	1.78	20240417	18970	-60.83	20230503	7300	1.78	20240417	2.30	N	079170	500	26 억	266341	N	N	N	N
53	20240422	130646	57	100.00	KOSDAQ		금속	N	N	N	N	N	7400	-100	5	-1.33	304642310	41044	13.76	7500	7540	7380	9750	5250	7500	7422.33	5.12	919	8400	7950	7650	7200	6900	8175	7425	26	2250	500	4500	10	1	5200000	385	24.75	0.62	12	0.79	299.00	11902.00	18970	20230503	-60.99	7300	20240417	1.37	8900	-16.85	20240110	7300	1.37	20240417	18970	-60.99	20230503	7300	1.37	20240417	2.30	N	079170	500	26 억	266341	N	N	N	N
54	20240422	120646	57	100.00	KOSDAQ		금속	N	N	N	N	N	7470	-30	5	-0.40	271815110	36609	12.28	7500	7540	7380	9750	5250	7500	7424.82	5.12	852	8400	7950	7650	7200	6900	8175	7425	26	2250	500	4500	10	1	5200000	388	24.98	0.63	12	0.70	299.00	11902.00	18970	20230503	-60.62	7300	20240417	2.33	8900	-16.07	20240110	7300	2.33	20240417	18970	-60.62	20230503	7300	2.33	20240417	2.30	N	079170	500	26 억	266341	N	N	N	N
55	20240422	110645	57	100.00	KOSDAQ		금속	N	N	N	N	N	7420	-80	5	-1.07	240776640	32422	10.87	7500	7540	7380	9750	5250	7500	7426.34	5.12	1072	8400	7950	7650	7200	6900	8175	7425	26	2250	500	4500	10	1	5200000	386	24.82	0.62	12	0.62	299.00	11902.00	18970	20230503	-60.89	7300	20240417	1.64	8900	-16.63	20240110	7300	1.64	20240417	18970	-60.89	20230503	7300	1.64	20240417	2.30	N	079170	500	26 억	266341	N	N	N	N
56	20240422	100647	57	100.00	KOSDAQ		금속	N	N	N	N	N	7460	-40	5	-0.53	98259930	13173	4.42	7500	7540	7410	9750	5250	7500	7459.19	5.12	-219	8400	7950	7650	7200	6900	8175	7425	26	2250	500	4500	10	1	5200000	388	24.95	0.63	12	0.25	299.00	11902.00	18970	20230503	-60.67	7300	20240417	2.19	8900	-16.18	20240110	7300	2.19	20240417	18970	-60.67	20230503	7300	2.19	20240417	2.30	N	079170	500	26 억	266341	N	N	N	N
57	20240422	090647	57	100.00	KOSDAQ		금속	N	N	N	N	N	7450	-50	5	-0.67	28294190	3782	1.27	7500	7540	7440	9750	5250	7500	7481.28	5.12	837	8400	7950	7650	7200	6900	8175	7425	26	2250	500	4500	10	1	5200000	387	24.92	0.63	12	0.07	299.00	11902.00	18970	20230503	-60.73	7300	20240417	2.05	8900	-16.29	20240110	7300	2.05	20240417	18970	-60.73	20230503	7300	2.05	20240417	2.30	N	079170	500	26 억	266341	N	N	N	N
58	20240419	160618	57	100.00	KOSDAQ		금속	N	N	N	N	N	7500	50	2	0.67	2300389640	297631	1660.15	7480	8100	7350	9680	5220	7450	7729.39	4.98	8360	7563	7506	7413	7356	7263	7535	7385	26	2230	500	4470	10	1	5200000	390	25.08	0.63	12	5.72	299.00	11902.00	18970	20230503	-60.46	7300	20240417	2.74	8900	-15.73	20240110	7300	2.74	20240417	18970	-60.46	20230503	7300	2.74	20240417	2.30	N	079170	500	26 억	259111	N	N	N	N
59	20240419	150623	57	100.00	KOSDAQ		금속	N	N	N	N	N	7510	60	2	0.81	2219374870	286863	1600.08	7480	8100	7350	9680	5220	7450	7736.71	4.98	10860	7563	7506	7413	7356	7263	7535	7385	26	2230	500	4470	10	1	5200000	391	25.12	0.63	12	5.52	299.00	11902.00	18970	20230503	-60.41	7300	20240417	2.88	8900	-15.62	20240110	7300	2.88	20240417	18970	-60.41	20230503	7300	2.88	20240417	2.30	N	079170	500	26 억	259111	N	N	N	N
60	20240419	140617	57	100.00	KOSDAQ		금속	N	N	N	N	N	7430	-20	5	-0.27	2013799940	259141	1445.45	7480	8100	7350	9680	5220	7450	7771.06	4.98	14128	7563	7506	7413	7356	7263	7535	7385	26	2230	500	4470	10	1	5200000	386	24.85	0.62	12	4.98	299.00	11902.00	18970	20230503	-60.83	7300	20240417	1.78	8900	-16.52	20240110	7300	1.78	20240417	18970	-60.83	20230503	7300	1.78	20240417	2.30	N	079170	500	26 억	259111	N	N	N	N
61	20240419	130618	57	100.00	KOSDAQ		금속	N	N	N	N	N	7520	70	2	0.94	1859058070	238430	1329.93	7480	8100	7350	9680	5220	7450	7797.08	4.98	13089	7563	7506	7413	7356	7263	7535	7385	26	2230	500	4470	10	1	5200000	391	25.15	0.63	12	4.59	299.00	11902.00	18970	20230503	-60.36	7300	20240417	3.01	8900	-15.51	20240110	7300	3.01	20240417	18970	-60.36	20230503	7300	3.01	20240417	2.30	N	079170	500	26 억	259111	N	N	N	N
62	20240419	120616	57	100.00	KOSDAQ		금속	N	N	N	N	N	7400	-50	5	-0.67	1635996460	208858	1164.98	7480	8100	7350	9680	5220	7450	7833.06	4.98	11100	7563	7506	7413	7356	7263	7535	7385	26	2230	500	4470	10	1	5200000	385	24.75	0.62	12	4.02	299.00	11902.00	18970	20230503	-60.99	7300	20240417	1.37	8900	-16.85	20240110	7300	1.37	20240417	18970	-60.99	20230503	7300	1.37	20240417	2.30	N	079170	500	26 억	259111	N	N	N	N
63	20240419	110622	57	100.00	KOSDAQ		금속	N	N	N	N	N	7830	380	2	5.10	618156870	79611	444.06	7480	7940	7350	9680	5220	7450	7764.72	4.98	5581	7563	7506	7413	7356	7263	7535	7385	26	2230	500	4470	10	1	5200000	407	26.19	0.66	12	1.53	299.00	11902.00	18970	20230503	-58.72	7300	20240417	7.26	8900	-12.02	20240110	7300	7.26	20240417	18970	-58.72	20230503	7300	7.26	20240417	2.30	N	079170	500	26 억	259111	N	N	N	N
64	20240419	100620	57	100.00	KOSDAQ		금속	N	N	N	N	N	7470	20	2	0.27	44804370	6026	33.61	7480	7490	7350	9680	5220	7450	7435.18	4.98	168	7563	7506	7413	7356	7263	7535	7385	26	2230	500	4470	10	1	5200000	388	24.98	0.63	12	0.12	299.00	11902.00	18970	20230503	-60.62	7300	20240417	2.33	8900	-16.07	20240110	7300	2.33	20240417	18970	-60.62	20230503	7300	2.33	20240417	2.30	N	079170	500	26 억	259111	N	N	N	N
65	20240419	090616	57	100.00	KOSDAQ		금속	N	N	N	N	N	7430	-20	5	-0.27	11694190	1564	8.72	7480	7490	7430	9680	5220	7450	7477.10	4.98	-97	7563	7506	7413	7356	7263	7535	7385	26	2230	500	4470	10	1	5200000	386	24.85	0.62	12	0.03	299.00	11902.00	18970	20230503	-60.83	7300	20240417	1.78	8900	-16.52	20240110	7300	1.78	20240417	18970	-60.83	20230503	7300	1.78	20240417	2.30	N	079170	500	26 억	259111	N	N	N	N
66	20240418	160616	57	100.00	KOSDAQ		금속	N	N	N	N	N	7450	80	2	1.09	131220830	17777	44.04	7370	7470	7320	9580	5160	7370	7381.49	4.94	2466	7590	7480	7390	7280	7190	7470	7270	26	2210	500	4420	10	1	5200000	387	24.92	0.63	12	0.34	299.00	11902.00	18970	20230503	-60.73	7300	20240417	2.05	8900	-16.29	20240110	7300	2.05	20240417	18970	-60.73	20230503	7300	2.05	20240417	2.45	N	079170	500	26 억	256645	N	N	N	N
67	20240418	150614	57	100.00	KOSDAQ		금속	N	N	N	N	N	7400	30	2	0.41	123593770	16751	41.50	7370	7470	7320	9580	5160	7370	7378.29	4.94	2431	7590	7480	7390	7280	7190	7470	7270	26	2210	500	4420	10	1	5200000	385	24.75	0.62	12	0.32	299.00	11902.00	18970	20230503	-60.99	7300	20240417	1.37	8900	-16.85	20240110	7300	1.37	20240417	18970	-60.99	20230503	7300	1.37	20240417	2.45	N	079170	500	26 억	256645	N	N	N	N
68	20240418	140620	57	100.00	KOSDAQ		금속	N	N	N	N	N	7390	20	2	0.27	102343200	13875	34.37	7370	7470	7320	9580	5160	7370	7376.09	4.94	2402	7590	7480	7390	7280	7190	7470	7270	26	2210	500	4420	10	1	5200000	384	24.72	0.62	12	0.27	299.00	11902.00	18970	20230503	-61.04	7300	20240417	1.23	8900	-16.97	20240110	7300	1.23	20240417	18970	-61.04	20230503	7300	1.23	20240417	2.45	N	079170	500	26 억	256645	N	N	N	N
69	20240418	130615	57	100.00	KOSDAQ		금속	N	N	N	N	N	7340	-30	5	-0.41	100632210	13643	33.80	7370	7470	7320	9580	5160	7370	7376.11	4.94	2403	7590	7480	7390	7280	7190	7470	7270	26	2210	500	4420	10	1	5200000	382	24.55	0.62	12	0.26	299.00	11902.00	18970	20230503	-61.31	7300	20240417	0.55	8900	-17.53	20240110	7300	0.55	20240417	18970	-61.31	20230503	7300	0.55	20240417	2.45	N	079170	500	26 억	256645	N	N	N	N
70	20240418	120614	57	100.00	KOSDAQ		금속	N	N	N	N	N	7350	-20	5	-0.27	85348200	11560	28.64	7370	7470	7330	9580	5160	7370	7383.06	4.94	1935	7590	7480	7390	7280	7190	7470	7270	26	2210	500	4420	10	1	5200000	382	24.58	0.62	12	0.22	299.00	11902.00	18970	20230503	-61.25	7300	20240417	0.68	8900	-17.42	20240110	7300	0.68	20240417	18970	-61.25	20230503	7300	0.68	20240417	2.45	N	079170	500	26 억	256645	N	N	N	N
71	20240418	110615	57	100.00	KOSDAQ		금속	N	N	N	N	N	7380	10	2	0.14	42686760	5776	14.31	7370	7470	7330	9580	5160	7370	7390.37	4.94	1170	7590	7480	7390	7280	7190	7470	7270	26	2210	500	4420	10	1	5200000	384	24.68	0.62	12	0.11	299.00	11902.00	18970	20230503	-61.10	7300	20240417	1.10	8900	-17.08	20240110	7300	1.10	20240417	18970	-61.10	20230503	7300	1.10	20240417	2.45	N	079170	500	26 억	256645	N	N	N	N
72	20240418	100616	57	100.00	KOSDAQ		금속	N	N	N	N	N	7390	20	2	0.27	29636770	4010	9.93	7370	7470	7330	9580	5160	7370	7390.72	4.94	704	7590	7480	7390	7280	7190	7470	7270	26	2210	500	4420	10	1	5200000	384	24.72	0.62	12	0.08	299.00	11902.00	18970	20230503	-61.04	7300	20240417	1.23	8900	-16.97	20240110	7300	1.23	20240417	18970	-61.04	20230503	7300	1.23	20240417	2.45	N	079170	500	26 억	256645	N	N	N	N
73	20240418	090615	57	100.00	KOSDAQ		금속	N	N	N	N	N	7400	30	2	0.41	4369980	593	1.47	7370	7400	7340	9580	5160	7370	7369.27	4.94	376	7590	7480	7390	7280	7190	7470	7270	26	2210	500	4420	10	1	5200000	385	24.75	0.62	12	0.01	299.00	11902.00	18970	20230503	-60.99	7300	20240417	1.37	8900	-16.85	20240110	7300	1.37	20240417	18970	-60.99	20230503	7300	1.37	20240417	2.45	N	079170	500	26 억	256645	N	N	N	N
74	20240417	160610	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7370	0	3	0.00	293636190	39845	51.93	7370	7500	7300	9580	5160	7370	7369.46	4.93	465	7756	7562	7436	7242	7116	7500	7180	26	2210	500	4420	10	1	5200000	383	24.65	0.62	12	0.77	299.00	11902.00	18970	20230503	-61.15	7300	20240417	0.96	8900	-17.19	20240110	7300	0.96	20240417	18970	-61.15	20230503	7300	0.96	20240417	2.22	N	079170	500	26 억	256190	N	N	N	N
75	20240417	150621	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7420	50	2	0.68	280960530	38129	49.69	7370	7500	7300	9580	5160	7370	7368.68	4.93	257	7756	7562	7436	7242	7116	7500	7180	26	2210	500	4420	10	1	5200000	386	24.82	0.62	12	0.73	299.00	11902.00	18970	20230503	-60.89	7300	20240417	1.64	8900	-16.63	20240110	7300	1.64	20240417	18970	-60.89	20230503	7300	1.64	20240417	2.22	N	079170	500	26 억	256190	N	N	N	N
76	20240417	140615	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7390	20	2	0.27	271901750	36906	48.10	7370	7500	7300	9580	5160	7370	7367.41	4.93	402	7756	7562	7436	7242	7116	7500	7180	26	2210	500	4420	10	1	5200000	384	24.72	0.62	12	0.71	299.00	11902.00	18970	20230503	-61.04	7300	20240417	1.23	8900	-16.97	20240110	7300	1.23	20240417	18970	-61.04	20230503	7300	1.23	20240417	2.22	N	079170	500	26 억	256190	N	N	N	N
77	20240417	130617	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7390	20	2	0.27	265655780	36061	47.00	7370	7500	7300	9580	5160	7370	7366.84	4.93	402	7756	7562	7436	7242	7116	7500	7180	26	2210	500	4420	10	1	5200000	384	24.72	0.62	12	0.69	299.00	11902.00	18970	20230503	-61.04	7300	20240417	1.23	8900	-16.97	20240110	7300	1.23	20240417	18970	-61.04	20230503	7300	1.23	20240417	2.22	N	079170	500	26 억	256190	N	N	N	N
78	20240417	120618	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7350	-20	5	-0.27	173476050	23527	30.66	7370	7500	7300	9580	5160	7370	7373.49	4.93	261	7756	7562	7436	7242	7116	7500	7180	26	2210	500	4420	10	1	5200000	382	24.58	0.62	12	0.45	299.00	11902.00	18970	20230503	-61.25	7300	20240417	0.68	8900	-17.42	20240110	7300	0.68	20240417	18970	-61.25	20230503	7300	0.68	20240417	2.22	N	079170	500	26 억	256190	N	N	N	N
79	20240417	110619	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7440	70	2	0.95	139490260	18923	24.66	7370	7500	7300	9580	5160	7370	7371.47	4.93	192	7756	7562	7436	7242	7116	7500	7180	26	2210	500	4420	10	1	5200000	387	24.88	0.63	12	0.36	299.00	11902.00	18970	20230503	-60.78	7300	20240417	1.92	8900	-16.40	20240110	7300	1.92	20240417	18970	-60.78	20230503	7300	1.92	20240417	2.22	N	079170	500	26 억	256190	N	N	N	N
80	20240417	100615	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7450	80	2	1.09	99670350	13580	17.70	7370	7450	7300	9580	5160	7370	7339.50	4.93	554	7756	7562	7436	7242	7116	7500	7180	26	2210	500	4420	10	1	5200000	387	24.92	0.63	12	0.26	299.00	11902.00	18970	20230503	-60.73	7300	20240417	2.05	8900	-16.29	20240110	7300	2.05	20240417	18970	-60.73	20230503	7300	2.05	20240417	2.22	N	079170	500	26 억	256190	N	N	N	N
81	20240417	090612	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7300	-70	5	-0.95	37795520	5166	6.73	7370	7450	7300	9580	5160	7370	7316.21	4.93	371	7756	7562	7436	7242	7116	7500	7180	26	2210	500	4420	10	1	5200000	380	24.41	0.61	12	0.10	299.00	11902.00	18970	20230503	-61.52	7300	20240417	0.00	8900	-17.98	20240110	7300	0.00	20240417	18970	-61.52	20230503	7300	0.00	20240417	2.22	N	079170	500	26 억	256190	N	N	N	N
82	20240416	160616	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7370	-150	5	-1.99	566136780	75976	15.21	7540	7630	7310	9770	5270	7520	7451.57	4.97	-2151	8846	8182	7816	7152	6786	8000	6970	26	2250	500	4510	10	1	5200000	383	24.65	0.62	12	1.46	299.00	11902.00	18970	20230503	-61.15	7310	20240416	0.82	8900	-17.19	20240110	7310	0.82	20240416	18970	-61.15	20230503	7310	0.82	20240416	2.23	N	079170	500	26 억	258342	N	N	N	N
83	20240416	150613	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7390	-130	5	-1.73	542729360	72803	14.57	7540	7630	7310	9770	5270	7520	7454.77	4.97	-1312	8846	8182	7816	7152	6786	8000	6970	26	2250	500	4510	10	1	5200000	384	24.72	0.62	12	1.40	299.00	11902.00	18970	20230503	-61.04	7310	20240416	1.09	8900	-16.97	20240110	7310	1.09	20240416	18970	-61.04	20230503	7310	1.09	20240416	2.23	N	079170	500	26 억	258342	N	N	N	N
84	20240416	140613	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7420	-100	5	-1.33	412526140	55112	11.03	7540	7630	7380	9770	5270	7520	7485.23	4.97	-89	8846	8182	7816	7152	6786	8000	6970	26	2250	500	4510	10	1	5200000	386	24.82	0.62	12	1.06	299.00	11902.00	18970	20230503	-60.89	7380	20240416	0.54	8900	-16.63	20240110	7380	0.54	20240416	18970	-60.89	20230503	7380	0.54	20240416	2.23	N	079170	500	26 억	258342	N	N	N	N
85	20240416	130614	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7500	-20	5	-0.27	336105230	44806	8.97	7540	7630	7400	9770	5270	7520	7501.34	4.97	-140	8846	8182	7816	7152	6786	8000	6970	26	2250	500	4510	10	1	5200000	390	25.08	0.63	12	0.86	299.00	11902.00	18970	20230503	-60.46	7400	20240416	1.35	8900	-15.73	20240110	7400	1.35	20240416	18970	-60.46	20230503	7400	1.35	20240416	2.23	N	079170	500	26 억	258342	N	N	N	N
86	20240416	120616	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7590	70	2	0.93	305227180	40713	8.15	7540	7630	7400	9770	5270	7520	7497.04	4.97	-918	8846	8182	7816	7152	6786	8000	6970	26	2250	500	4510	10	1	5200000	395	25.38	0.64	12	0.78	299.00	11902.00	18970	20230503	-59.99	7400	20240416	2.57	8900	-14.72	20240110	7400	2.57	20240416	18970	-59.99	20230503	7400	2.57	20240416	2.23	N	079170	500	26 억	258342	N	N	N	N
87	20240416	110613	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7510	-10	5	-0.13	209681960	28064	5.62	7540	7610	7400	9770	5270	7520	7471.56	4.97	-1113	8846	8182	7816	7152	6786	8000	6970	26	2250	500	4510	10	1	5200000	391	25.12	0.63	12	0.54	299.00	11902.00	18970	20230503	-60.41	7400	20240416	1.49	8900	-15.62	20240110	7400	1.49	20240416	18970	-60.41	20230503	7400	1.49	20240416	2.23	N	079170	500	26 억	258342	N	N	N	N
88	20240416	100607	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7410	-110	5	-1.46	190340320	25462	5.10	7540	7610	7400	9770	5270	7520	7475.47	4.97	-1000	8846	8182	7816	7152	6786	8000	6970	26	2250	500	4510	10	1	5200000	385	24.78	0.62	12	0.49	299.00	11902.00	18970	20230503	-60.94	7400	20240416	0.14	8900	-16.74	20240110	7400	0.14	20240416	18970	-60.94	20230503	7400	0.14	20240416	2.23	N	079170	500	26 억	258342	N	N	N	N
89	20240416	090607	57	100.00	KOSDAQ		금속	N	N	N	N	N	7510	-10	5	-0.13	34209730	4536	0.91	7540	7590	7510	9770	5270	7520	7541.83	4.97	-875	8846	8182	7816	7152	6786	8000	6970	26	2250	500	4510	10	1	5200000	391	25.12	0.63	12	0.09	299.00	11902.00	18970	20230503	-60.41	7450	20240415	0.81	8900	-15.62	20240110	7450	0.81	20240415	18970	-60.41	20230503	7450	0.81	20240415	2.23	N	079170	500	26 억	258342	N	N	N	N
90	20240415	160605	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7520	-340	5	-4.33	3967525870	498419	5903.34	8100	8480	7450	10210	5510	7860	7960.61	5.37	-20860	8033	7946	7813	7726	7593	7990	7770	26	2350	500	4710	10	1	5200000	391	25.15	0.63	12	9.58	299.00	11902.00	18970	20230503	-60.36	7450	20240415	0.94	8900	-15.51	20240110	7450	0.94	20240415	18970	-60.36	20230503	7450	0.94	20240415	2.26	N	079170	500	26 억	279190	N	N	N	N
91	20240415	150609	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7520	-340	5	-4.33	3886393480	487629	5775.54	8100	8480	7450	10210	5510	7860	7969.98	5.37	-20650	8033	7946	7813	7726	7593	7990	7770	26	2350	500	4710	10	1	5200000	391	25.15	0.63	12	9.38	299.00	11902.00	18970	20230503	-60.36	7450	20240415	0.94	8900	-15.51	20240110	7450	0.94	20240415	18970	-60.36	20230503	7450	0.94	20240415	2.26	N	079170	500	26 억	279190	N	N	N	N
92	20240415	140605	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7550	-310	5	-3.94	3773175540	472631	5597.90	8100	8480	7450	10210	5510	7860	7983.34	5.37	-16184	8033	7946	7813	7726	7593	7990	7770	26	2350	500	4710	10	1	5200000	393	25.25	0.63	12	9.09	299.00	11902.00	18970	20230503	-60.20	7450	20240415	1.34	8900	-15.17	20240110	7450	1.34	20240415	18970	-60.20	20230503	7450	1.34	20240415	2.26	N	079170	500	26 억	279190	N	N	N	N
93	20240415	130559	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7550	-310	5	-3.94	3639970210	454934	5388.30	8100	8480	7450	10210	5510	7860	8001.10	5.37	-18031	8033	7946	7813	7726	7593	7990	7770	26	2350	500	4710	10	1	5200000	393	25.25	0.63	12	8.75	299.00	11902.00	18970	20230503	-60.20	7450	20240415	1.34	8900	-15.17	20240110	7450	1.34	20240415	18970	-60.20	20230503	7450	1.34	20240415	2.26	N	079170	500	26 억	279190	N	N	N	N
94	20240415	120607	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7690	-170	5	-2.16	3353345650	417126	4940.50	8100	8480	7450	10210	5510	7860	8039.17	5.37	-19237	8033	7946	7813	7726	7593	7990	7770	26	2350	500	4710	10	1	5200000	400	25.72	0.65	12	8.02	299.00	11902.00	18970	20230503	-59.46	7450	20240415	3.22	8900	-13.60	20240110	7450	3.22	20240415	18970	-59.46	20230503	7450	3.22	20240415	2.26	N	079170	500	26 억	279190	N	N	N	N
95	20240415	110607	57	100.00	KOSDAQ		금속	N	N	N	N	N	8250	390	2	4.96	1489857150	181642	2151.39	8100	8320	7960	10210	5510	7860	8202.16	5.37	-4446	8033	7946	7813	7726	7593	7990	7770	26	2350	500	4710	10	1	5200000	429	27.59	0.69	12	3.49	299.00	11902.00	18970	20230503	-56.51	7590	20240403	8.70	8900	-7.30	20240110	7590	8.70	20240403	18970	-56.51	20230503	7590	8.70	20240403	2.26	N	079170	500	26 억	279190	N	N	N	N
96	20240415	100604	57	100.00	KOSDAQ		금속	N	N	N	N	N	8120	260	2	3.31	995978810	121671	1441.09	8100	8320	7960	10210	5510	7860	8185.84	5.37	-6174	8033	7946	7813	7726	7593	7990	7770	26	2350	500	4710	10	1	5200000	422	27.16	0.68	12	2.34	299.00	11902.00	18970	20230503	-57.20	7590	20240403	6.98	8900	-8.76	20240110	7590	6.98	20240403	18970	-57.20	20230503	7590	6.98	20240403	2.26	N	079170	500	26 억	279190	N	N	N	N
97	20240415	090609	57	100.00	KOSDAQ		금속	N	N	N	N	N	8010	150	2	1.91	144398940	17825	211.12	8100	8200	7960	10210	5510	7860	8100.92	5.37	-5203	8033	7946	7813	7726	7593	7990	7770	26	2350	500	4710	10	1	5200000	417	26.79	0.67	12	0.34	299.00	11902.00	18970	20230503	-57.78	7590	20240403	5.53	8900	-10.00	20240110	7590	5.53	20240403	18970	-57.78	20230503	7590	5.53	20240403	2.26	N	079170	500	26 억	279190	N	N	N	N
98	20240412	160604	57	100.00	KOSDAQ		금속	N	N	N	N	N	7860	20	2	0.26	63219470	8119	70.93	7840	7900	7680	10190	5490	7840	7786.56	5.38	-644	8153	7996	7843	7686	7533	8075	7765	26	2350	500	4700	10	1	5200000	409	26.29	0.66	12	0.16	299.00	11902.00	18970	20230503	-58.57	7590	20240403	3.56	8900	-11.69	20240110	7590	3.56	20240403	18970	-58.57	20230503	7590	3.56	20240403	2.26	N	079170	500	26 억	279831	N	N	N	N
99	20240412	150605	57	100.00	KOSDAQ		금속	N	N	N	N	N	7800	-40	5	-0.51	58232320	7479	65.34	7840	7900	7680	10190	5490	7840	7786.11	5.38	-630	8153	7996	7843	7686	7533	8075	7765	26	2350	500	4700	10	1	5200000	406	26.09	0.66	12	0.14	299.00	11902.00	18970	20230503	-58.88	7590	20240403	2.77	8900	-12.36	20240110	7590	2.77	20240403	18970	-58.88	20230503	7590	2.77	20240403	2.26	N	079170	500	26 억	279831	N	N	N	N
100	20240412	140603	57	100.00	KOSDAQ		금속	N	N	N	N	N	7850	10	2	0.13	56673230	7280	63.60	7840	7900	7680	10190	5490	7840	7784.78	5.38	-587	8153	7996	7843	7686	7533	8075	7765	26	2350	500	4700	10	1	5200000	408	26.25	0.66	12	0.14	299.00	11902.00	18970	20230503	-58.62	7590	20240403	3.43	8900	-11.80	20240110	7590	3.43	20240403	18970	-58.62	20230503	7590	3.43	20240403	2.26	N	079170	500	26 억	279831	N	N	N	N
101	20240412	130600	57	100.00	KOSDAQ		금속	N	N	N	N	N	7770	-70	5	-0.89	30733360	3965	34.64	7840	7840	7680	10190	5490	7840	7751.16	5.38	-445	8153	7996	7843	7686	7533	8075	7765	26	2350	500	4700	10	1	5200000	404	25.99	0.65	12	0.08	299.00	11902.00	18970	20230503	-59.04	7590	20240403	2.37	8900	-12.70	20240110	7590	2.37	20240403	18970	-59.04	20230503	7590	2.37	20240403	2.26	N	079170	500	26 억	279831	N	N	N	N
102	20240412	120604	57	100.00	KOSDAQ		금속	N	N	N	N	N	7770	-70	5	-0.89	25510050	3293	28.77	7840	7840	7680	10190	5490	7840	7746.75	5.38	-92	8153	7996	7843	7686	7533	8075	7765	26	2350	500	4700	10	1	5200000	404	25.99	0.65	12	0.06	299.00	11902.00	18970	20230503	-59.04	7590	20240403	2.37	8900	-12.70	20240110	7590	2.37	20240403	18970	-59.04	20230503	7590	2.37	20240403	2.26	N	079170	500	26 억	279831	N	N	N	N
103	20240412	110559	57	100.00	KOSDAQ		금속	N	N	N	N	N	7760	-80	5	-1.02	23809390	3074	26.86	7840	7840	7680	10190	5490	7840	7745.41	5.38	127	8153	7996	7843	7686	7533	8075	7765	26	2350	500	4700	10	1	5200000	404	25.95	0.65	12	0.06	299.00	11902.00	18970	20230503	-59.09	7590	20240403	2.24	8900	-12.81	20240110	7590	2.24	20240403	18970	-59.09	20230503	7590	2.24	20240403	2.26	N	079170	500	26 억	279831	N	N	N	N
104	20240412	100601	57	100.00	KOSDAQ		금속	N	N	N	N	N	7760	-80	5	-1.02	9953730	1287	11.24	7840	7840	7680	10190	5490	7840	7734.06	5.38	174	8153	7996	7843	7686	7533	8075	7765	26	2350	500	4700	10	1	5200000	404	25.95	0.65	12	0.02	299.00	11902.00	18970	20230503	-59.09	7590	20240403	2.24	8900	-12.81	20240110	7590	2.24	20240403	18970	-59.09	20230503	7590	2.24	20240403	2.26	N	079170	500	26 억	279831	N	N	N	N
105	20240412	090600	57	100.00	KOSDAQ		금속	N	N	N	N	N	7840	0	3	0.00	697660	89	0.78	7840	7840	7830	10190	5490	7840	7838.88	5.38	-15	8153	7996	7843	7686	7533	8075	7765	26	2350	500	4700	10	1	5200000	408	26.22	0.66	12	0.00	299.00	11902.00	18970	20230503	-58.67	7590	20240403	3.29	8900	-11.91	20240110	7590	3.29	20240403	18970	-58.67	20230503	7590	3.29	20240403	2.26	N	079170	500	26 억	279831	N	N	N	N
106	20240411	160556	57	100.00	KOSDAQ		금속	N	N	N	N	N	7840	0	3	0.00	89965790	11445	106.33	7690	8000	7690	10190	5490	7840	7860.97	5.45	-3675	8120	7980	7860	7720	7600	8050	7790	26	2350	500	4700	10	1	5200000	408	26.22	0.66	12	0.22	299.00	11902.00	18970	20230503	-58.67	7590	20240403	3.29	8900	-11.91	20240110	7590	3.29	20240403	18970	-58.67	20230503	7590	3.29	20240403	2.27	N	079170	500	26 억	283359	N	N	N	N
107	20240411	150603	57	100.00	KOSDAQ		금속	N	N	N	N	N	7830	-10	5	-0.13	86581070	11012	102.30	7690	8000	7690	10190	5490	7840	7862.45	5.45	-3601	8120	7980	7860	7720	7600	8050	7790	26	2350	500	4700	10	1	5200000	407	26.19	0.66	12	0.21	299.00	11902.00	18970	20230503	-58.72	7590	20240403	3.16	8900	-12.02	20240110	7590	3.16	20240403	18970	-58.72	20230503	7590	3.16	20240403	2.27	N	079170	500	26 억	283359	N	N	N	N
108	20240411	140600	57	100.00	KOSDAQ		금속	N	N	N	N	N	7820	-20	5	-0.26	83525210	10620	98.66	7690	8000	7690	10190	5490	7840	7864.92	5.45	-3628	8120	7980	7860	7720	7600	8050	7790	26	2350	500	4700	10	1	5200000	407	26.15	0.66	12	0.20	299.00	11902.00	18970	20230503	-58.78	7590	20240403	3.03	8900	-12.13	20240110	7590	3.03	20240403	18970	-58.78	20230503	7590	3.03	20240403	2.27	N	079170	500	26 억	283359	N	N	N	N
109	20240411	130553	57	100.00	KOSDAQ		금속	N	N	N	N	N	7900	60	2	0.77	82875130	10537	97.89	7690	8000	7690	10190	5490	7840	7865.18	5.45	-3661	8120	7980	7860	7720	7600	8050	7790	26	2350	500	4700	10	1	5200000	411	26.42	0.66	12	0.20	299.00	11902.00	18970	20230503	-58.36	7590	20240403	4.08	8900	-11.24	20240110	7590	4.08	20240403	18970	-58.36	20230503	7590	4.08	20240403	2.27	N	079170	500	26 억	283359	N	N	N	N
110	20240411	120601	57	100.00	KOSDAQ		금속	N	N	N	N	N	7900	60	2	0.77	79829330	10151	94.31	7690	8000	7690	10190	5490	7840	7864.21	5.45	-3460	8120	7980	7860	7720	7600	8050	7790	26	2350	500	4700	10	1	5200000	411	26.42	0.66	12	0.20	299.00	11902.00	18970	20230503	-58.36	7590	20240403	4.08	8900	-11.24	20240110	7590	4.08	20240403	18970	-58.36	20230503	7590	4.08	20240403	2.27	N	079170	500	26 억	283359	N	N	N	N
111	20240411	110556	57	100.00	KOSDAQ		금속	N	N	N	N	N	7850	10	2	0.13	73807200	9387	87.21	7690	8000	7690	10190	5490	7840	7862.73	5.45	-3312	8120	7980	7860	7720	7600	8050	7790	26	2350	500	4700	10	1	5200000	408	26.25	0.66	12	0.18	299.00	11902.00	18970	20230503	-58.62	7590	20240403	3.43	8900	-11.80	20240110	7590	3.43	20240403	18970	-58.62	20230503	7590	3.43	20240403	2.27	N	079170	500	26 억	283359	N	N	N	N
112	20240411	100602	57	100.00	KOSDAQ		금속	N	N	N	N	N	7890	50	2	0.64	54510160	6940	64.47	7690	8000	7690	10190	5490	7840	7854.51	5.45	-2015	8120	7980	7860	7720	7600	8050	7790	26	2350	500	4700	10	1	5200000	410	26.39	0.66	12	0.13	299.00	11902.00	18970	20230503	-58.41	7590	20240403	3.95	8900	-11.35	20240110	7590	3.95	20240403	18970	-58.41	20230503	7590	3.95	20240403	2.27	N	079170	500	26 억	283359	N	N	N	N
113	20240411	090558	57	100.00	KOSDAQ		금속	N	N	N	N	N	7710	-130	5	-1.66	856910	111	1.03	7690	7840	7690	10190	5490	7840	7708.02	5.45	-24	8120	7980	7860	7720	7600	8050	7790	26	2350	500	4700	10	1	5200000	401	25.79	0.65	12	0.00	299.00	11902.00	18970	20230503	-59.36	7590	20240403	1.58	8900	-13.37	20240110	7590	1.58	20240403	18970	-59.36	20230503	7590	1.58	20240403	2.27	N	079170	500	26 억	283359	N	N	N	N
114	20240409	160549	57	100.00	KOSDAQ		금속	N	N	N	N	N	7840	-10	5	-0.13	84417220	10742	144.73	7740	8000	7740	10200	5500	7850	7858.62	5.48	-1450	8010	7930	7770	7690	7530	7970	7730	26	2350	500	4710	10	1	5200000	408	26.22	0.66	12	0.21	299.00	11902.00	18970	20230503	-58.67	7590	20240403	3.29	8900	-11.91	20240110	7590	3.29	20240403	18970	-58.67	20230503	7590	3.29	20240403	2.28	N	079170	500	26 억	284809	N	N	N	N
115	20240409	150553	57	100.00	KOSDAQ		금속	N	N	N	N	N	7880	30	2	0.38	83416550	10614	143.01	7740	8000	7740	10200	5500	7850	7859.11	5.48	-1419	8010	7930	7770	7690	7530	7970	7730	26	2350	500	4710	10	1	5200000	410	26.35	0.66	12	0.20	299.00	11902.00	18970	20230503	-58.46	7590	20240403	3.82	8900	-11.46	20240110	7590	3.82	20240403	18970	-58.46	20230503	7590	3.82	20240403	2.28	N	079170	500	26 억	284809	N	N	N	N
116	20240409	140557	57	100.00	KOSDAQ		금속	N	N	N	N	N	7830	-20	5	-0.25	77013980	9800	132.04	7740	8000	7740	10200	5500	7850	7858.57	5.48	-1067	8010	7930	7770	7690	7530	7970	7730	26	2350	500	4710	10	1	5200000	407	26.19	0.66	12	0.19	299.00	11902.00	18970	20230503	-58.72	7590	20240403	3.16	8900	-12.02	20240110	7590	3.16	20240403	18970	-58.72	20230503	7590	3.16	20240403	2.28	N	079170	500	26 억	284809	N	N	N	N
117	20240409	130550	57	100.00	KOSDAQ		금속	N	N	N	N	N	7800	-50	5	-0.64	30251540	3876	52.22	7740	7850	7740	10200	5500	7850	7804.83	5.48	-287	8010	7930	7770	7690	7530	7970	7730	26	2350	500	4710	10	1	5200000	406	26.09	0.66	12	0.07	299.00	11902.00	18970	20230503	-58.88	7590	20240403	2.77	8900	-12.36	20240110	7590	2.77	20240403	18970	-58.88	20230503	7590	2.77	20240403	2.28	N	079170	500	26 억	284809	N	N	N	N
118	20240409	120554	57	100.00	KOSDAQ		금속	N	N	N	N	N	7830	-20	5	-0.25	26569870	3405	45.88	7740	7850	7740	10200	5500	7850	7803.19	5.48	76	8010	7930	7770	7690	7530	7970	7730	26	2350	500	4710	10	1	5200000	407	26.19	0.66	12	0.07	299.00	11902.00	18970	20230503	-58.72	7590	20240403	3.16	8900	-12.02	20240110	7590	3.16	20240403	18970	-58.72	20230503	7590	3.16	20240403	2.28	N	079170	500	26 억	284809	N	N	N	N
119	20240409	110552	57	100.00	KOSDAQ		금속	N	N	N	N	N	7810	-40	5	-0.51	16238380	2081	28.04	7740	7850	7740	10200	5500	7850	7803.16	5.48	86	8010	7930	7770	7690	7530	7970	7730	26	2350	500	4710	10	1	5200000	406	26.12	0.66	12	0.04	299.00	11902.00	18970	20230503	-58.83	7590	20240403	2.90	8900	-12.25	20240110	7590	2.90	20240403	18970	-58.83	20230503	7590	2.90	20240403	2.28	N	079170	500	26 억	284809	N	N	N	N
120	20240409	100549	57	100.00	KOSDAQ		금속	N	N	N	N	N	7850	0	3	0.00	11194840	1435	19.33	7740	7850	7740	10200	5500	7850	7801.28	5.48	305	8010	7930	7770	7690	7530	7970	7730	26	2350	500	4710	10	1	5200000	408	26.25	0.66	12	0.03	299.00	11902.00	18970	20230503	-58.62	7590	20240403	3.43	8900	-11.80	20240110	7590	3.43	20240403	18970	-58.62	20230503	7590	3.43	20240403	2.28	N	079170	500	26 억	284809	N	N	N	N
121	20240409	090558	57	100.00	KOSDAQ		금속	N	N	N	N	N	7830	-20	5	-0.25	2014780	259	3.49	7740	7850	7740	10200	5500	7850	7779.07	5.48	28	8010	7930	7770	7690	7530	7970	7730	26	2350	500	4710	10	1	5200000	407	26.19	0.66	12	0.00	299.00	11902.00	18970	20230503	-58.72	7590	20240403	3.16	8900	-12.02	20240110	7590	3.16	20240403	18970	-58.72	20230503	7590	3.16	20240403	2.28	N	079170	500	26 억	284809	N	N	N	N
122	20240408	160546	57	100.00	KOSDAQ		금속	N	N	N	N	N	7850	110	2	1.42	57140670	7413	98.46	7740	7850	7610	10060	5420	7740	7706.94	5.50	-1348	7820	7780	7710	7670	7600	7800	7690	26	2320	500	4640	10	1	5200000	408	26.25	0.66	12	0.14	299.00	11902.00	18970	20230503	-58.62	7590	20240403	3.43	8900	-11.80	20240110	7590	3.43	20240403	18970	-58.62	20230503	7590	3.43	20240403	2.28	N	079170	500	26 억	286157	N	N	N	N
123	20240408	150551	57	100.00	KOSDAQ		금속	N	N	N	N	N	7760	20	2	0.26	48032610	6250	83.01	7740	7760	7610	10060	5420	7740	7685.22	5.50	-960	7820	7780	7710	7670	7600	7800	7690	26	2320	500	4640	10	1	5200000	404	25.95	0.65	12	0.12	299.00	11902.00	18970	20230503	-59.09	7590	20240403	2.24	8900	-12.81	20240110	7590	2.24	20240403	18970	-59.09	20230503	7590	2.24	20240403	2.28	N	079170	500	26 억	286157	N	N	N	N
124	20240408	140553	57	100.00	KOSDAQ		금속	N	N	N	N	N	7650	-90	5	-1.16	38416380	5002	66.44	7740	7760	7610	10060	5420	7740	7680.20	5.50	-768	7820	7780	7710	7670	7600	7800	7690	26	2320	500	4640	10	1	5200000	398	25.59	0.64	12	0.10	299.00	11902.00	18970	20230503	-59.67	7590	20240403	0.79	8900	-14.04	20240110	7590	0.79	20240403	18970	-59.67	20230503	7590	0.79	20240403	2.28	N	079170	500	26 억	286157	N	N	N	N
125	20240408	130550	57	100.00	KOSDAQ		금속	N	N	N	N	N	7630	-110	5	-1.42	26805910	3485	46.29	7740	7760	7630	10060	5420	7740	7691.80	5.50	-734	7820	7780	7710	7670	7600	7800	7690	26	2320	500	4640	10	1	5200000	397	25.52	0.64	12	0.07	299.00	11902.00	18970	20230503	-59.78	7590	20240403	0.53	8900	-14.27	20240110	7590	0.53	20240403	18970	-59.78	20230503	7590	0.53	20240403	2.28	N	079170	500	26 억	286157	N	N	N	N
126	20240408	120552	57	100.00	KOSDAQ		금속	N	N	N	N	N	7710	-30	5	-0.39	20363440	2645	35.13	7740	7760	7630	10060	5420	7740	7698.84	5.50	-631	7820	7780	7710	7670	7600	7800	7690	26	2320	500	4640	10	1	5200000	401	25.79	0.65	12	0.05	299.00	11902.00	18970	20230503	-59.36	7590	20240403	1.58	8900	-13.37	20240110	7590	1.58	20240403	18970	-59.36	20230503	7590	1.58	20240403	2.28	N	079170	500	26 억	286157	N	N	N	N
127	20240408	110554	57	100.00	KOSDAQ		금속	N	N	N	N	N	7710	-30	5	-0.39	17489600	2271	30.16	7740	7760	7630	10060	5420	7740	7701.28	5.50	-606	7820	7780	7710	7670	7600	7800	7690	26	2320	500	4640	10	1	5200000	401	25.79	0.65	12	0.04	299.00	11902.00	18970	20230503	-59.36	7590	20240403	1.58	8900	-13.37	20240110	7590	1.58	20240403	18970	-59.36	20230503	7590	1.58	20240403	2.28	N	079170	500	26 억	286157	N	N	N	N
128	20240408	100546	57	100.00	KOSDAQ		금속	N	N	N	N	N	7700	-40	5	-0.52	15121340	1963	26.07	7740	7760	7630	10060	5420	7740	7703.18	5.50	-556	7820	7780	7710	7670	7600	7800	7690	26	2320	500	4640	10	1	5200000	400	25.75	0.65	12	0.04	299.00	11902.00	18970	20230503	-59.41	7590	20240403	1.45	8900	-13.48	20240110	7590	1.45	20240403	18970	-59.41	20230503	7590	1.45	20240403	2.28	N	079170	500	26 억	286157	N	N	N	N
129	20240408	090552	57	100.00	KOSDAQ		금속	N	N	N	N	N	7760	20	2	0.26	5057930	652	8.66	7740	7760	7720	10060	5420	7740	7757.56	5.50	-52	7820	7780	7710	7670	7600	7800	7690	26	2320	500	4640	10	1	5200000	404	25.95	0.65	12	0.01	299.00	11902.00	18970	20230503	-59.09	7590	20240403	2.24	8900	-12.81	20240110	7590	2.24	20240403	18970	-59.09	20230503	7590	2.24	20240403	2.28	N	079170	500	26 억	286157	N	N	N	N
130	20240405	160552	57	100.00	KOSDAQ		금속	N	N	N	N	N	7740	0	3	0.00	57902160	7523	85.20	7640	7750	7640	10060	5420	7740	7696.63	5.50	215	7880	7810	7730	7660	7580	7845	7695	26	2320	500	4640	10	1	5200000	402	25.89	0.65	12	0.14	299.00	11902.00	18970	20230503	-59.20	7590	20240403	1.98	8900	-13.03	20240110	7590	1.98	20240403	18970	-59.20	20230503	7590	1.98	20240403	2.28	N	079170	500	26 억	285942	N	N	N	N
131	20240405	150548	57	100.00	KOSDAQ		금속	N	N	N	N	N	7750	10	2	0.13	55997250	7277	82.41	7640	7750	7640	10060	5420	7740	7695.10	5.50	208	7880	7810	7730	7660	7580	7845	7695	26	2320	500	4640	10	1	5200000	403	25.92	0.65	12	0.14	299.00	11902.00	18970	20230503	-59.15	7590	20240403	2.11	8900	-12.92	20240110	7590	2.11	20240403	18970	-59.15	20230503	7590	2.11	20240403	2.28	N	079170	500	26 억	285942	N	N	N	N
132	20240405	140548	57	100.00	KOSDAQ		금속	N	N	N	N	N	7690	-50	5	-0.65	53231170	6918	78.35	7640	7750	7640	10060	5420	7740	7694.59	5.50	89	7880	7810	7730	7660	7580	7845	7695	26	2320	500	4640	10	1	5200000	400	25.72	0.65	12	0.13	299.00	11902.00	18970	20230503	-59.46	7590	20240403	1.32	8900	-13.60	20240110	7590	1.32	20240403	18970	-59.46	20230503	7590	1.32	20240403	2.28	N	079170	500	26 억	285942	N	N	N	N
133	20240405	130548	57	100.00	KOSDAQ		금속	N	N	N	N	N	7700	-40	5	-0.52	46626640	6060	68.63	7640	7750	7640	10060	5420	7740	7694.17	5.50	-5	7880	7810	7730	7660	7580	7845	7695	26	2320	500	4640	10	1	5200000	400	25.75	0.65	12	0.12	299.00	11902.00	18970	20230503	-59.41	7590	20240403	1.45	8900	-13.48	20240110	7590	1.45	20240403	18970	-59.41	20230503	7590	1.45	20240403	2.28	N	079170	500	26 억	285942	N	N	N	N
134	20240405	120548	57	100.00	KOSDAQ		금속	N	N	N	N	N	7750	10	2	0.13	38257020	4975	56.34	7640	7750	7640	10060	5420	7740	7689.85	5.50	-5	7880	7810	7730	7660	7580	7845	7695	26	2320	500	4640	10	1	5200000	403	25.92	0.65	12	0.10	299.00	11902.00	18970	20230503	-59.15	7590	20240403	2.11	8900	-12.92	20240110	7590	2.11	20240403	18970	-59.15	20230503	7590	2.11	20240403	2.28	N	079170	500	26 억	285942	N	N	N	N
135	20240405	110552	57	100.00	KOSDAQ		금속	N	N	N	N	N	7650	-90	5	-1.16	25952800	3379	38.27	7640	7740	7640	10060	5420	7740	7680.62	5.50	-5	7880	7810	7730	7660	7580	7845	7695	26	2320	500	4640	10	1	5200000	398	25.59	0.64	12	0.06	299.00	11902.00	18970	20230503	-59.67	7590	20240403	0.79	8900	-14.04	20240110	7590	0.79	20240403	18970	-59.67	20230503	7590	0.79	20240403	2.28	N	079170	500	26 억	285942	N	N	N	N
136	20240405	100505	57	100.00	KOSDAQ		금속	N	N	N	N	N	7700	-40	5	-0.52	10445290	1363	15.44	7640	7740	7640	10060	5420	7740	7663.46	5.50	35	7880	7810	7730	7660	7580	7845	7695	26	2320	500	4640	10	1	5200000	400	25.75	0.65	12	0.03	299.00	11902.00	18970	20230503	-59.41	7590	20240403	1.45	8900	-13.48	20240110	7590	1.45	20240403	18970	-59.41	20230503	7590	1.45	20240403	2.28	N	079170	500	26 억	285942	N	N	N	N
137	20240405	090542	57	100.00	KOSDAQ		금속	N	N	N	N	N	7740	0	3	0.00	3340700	437	4.95	7640	7740	7640	10060	5420	7740	7644.62	5.50	41	7880	7810	7730	7660	7580	7845	7695	26	2320	500	4640	10	1	5200000	402	25.89	0.65	12	0.01	299.00	11902.00	18970	20230503	-59.20	7590	20240403	1.98	8900	-13.03	20240110	7590	1.98	20240403	18970	-59.20	20230503	7590	1.98	20240403	2.28	N	079170	500	26 억	285942	N	N	N	N
138	20240404	160542	57	100.00	KOSDAQ		금속	N	N	N	N	N	7740	40	2	0.52	68206400	8830	73.79	7700	7800	7650	10010	5390	7700	7724.39	5.49	552	7773	7736	7663	7626	7553	7755	7645	26	2310	500	4620	10	1	5200000	402	25.89	0.65	12	0.17	299.00	11902.00	18970	20230503	-59.20	7590	20240403	1.98	8900	-13.03	20240110	7590	1.98	20240403	18970	-59.20	20230503	7590	1.98	20240403	2.28	N	079170	500	26 억	285390	N	N	N	N
139	20240404	150540	57	100.00	KOSDAQ		금속	N	N	N	N	N	7730	30	2	0.39	65706230	8507	71.09	7700	7800	7650	10010	5390	7700	7723.78	5.49	552	7773	7736	7663	7626	7553	7755	7645	26	2310	500	4620	10	1	5200000	402	25.85	0.65	12	0.16	299.00	11902.00	18970	20230503	-59.25	7590	20240403	1.84	8900	-13.15	20240110	7590	1.84	20240403	18970	-59.25	20230503	7590	1.84	20240403	2.28	N	079170	500	26 억	285390	N	N	N	N
140	20240404	140541	57	100.00	KOSDAQ		금속	N	N	N	N	N	7710	10	2	0.13	56299800	7291	60.93	7700	7800	7650	10010	5390	7700	7721.82	5.49	514	7773	7736	7663	7626	7553	7755	7645	26	2310	500	4620	10	1	5200000	401	25.79	0.65	12	0.14	299.00	11902.00	18970	20230503	-59.36	7590	20240403	1.58	8900	-13.37	20240110	7590	1.58	20240403	18970	-59.36	20230503	7590	1.58	20240403	2.28	N	079170	500	26 억	285390	N	N	N	N
141	20240404	130535	57	100.00	KOSDAQ		금속	N	N	N	N	N	7700	0	3	0.00	53709160	6955	58.12	7700	7800	7650	10010	5390	7700	7722.38	5.49	515	7773	7736	7663	7626	7553	7755	7645	26	2310	500	4620	10	1	5200000	400	25.75	0.65	12	0.13	299.00	11902.00	18970	20230503	-59.41	7590	20240403	1.45	8900	-13.48	20240110	7590	1.45	20240403	18970	-59.41	20230503	7590	1.45	20240403	2.28	N	079170	500	26 억	285390	N	N	N	N
142	20240404	120538	57	100.00	KOSDAQ		금속	N	N	N	N	N	7770	70	2	0.91	19994110	2575	21.52	7700	7800	7700	10010	5390	7700	7764.70	5.49	134	7773	7736	7663	7626	7553	7755	7645	26	2310	500	4620	10	1	5200000	404	25.99	0.65	12	0.05	299.00	11902.00	18970	20230503	-59.04	7590	20240403	2.37	8900	-12.70	20240110	7590	2.37	20240403	18970	-59.04	20230503	7590	2.37	20240403	2.28	N	079170	500	26 억	285390	N	N	N	N
143	20240404	110540	57	100.00	KOSDAQ		금속	N	N	N	N	N	7780	80	2	1.04	13131210	1692	14.14	7700	7800	7700	10010	5390	7700	7760.76	5.49	109	7773	7736	7663	7626	7553	7755	7645	26	2310	500	4620	10	1	5200000	405	26.02	0.65	12	0.03	299.00	11902.00	18970	20230503	-58.99	7590	20240403	2.50	8900	-12.58	20240110	7590	2.50	20240403	18970	-58.99	20230503	7590	2.50	20240403	2.28	N	079170	500	26 억	285390	N	N	N	N
144	20240404	100540	57	100.00	KOSDAQ		금속	N	N	N	N	N	7740	40	2	0.52	10164470	1310	10.95	7700	7800	7700	10010	5390	7700	7759.14	5.49	60	7773	7736	7663	7626	7553	7755	7645	26	2310	500	4620	10	1	5200000	402	25.89	0.65	12	0.03	299.00	11902.00	18970	20230503	-59.20	7590	20240403	1.98	8900	-13.03	20240110	7590	1.98	20240403	18970	-59.20	20230503	7590	1.98	20240403	2.28	N	079170	500	26 억	285390	N	N	N	N
145	20240404	090539	57	100.00	KOSDAQ		금속	N	N	N	N	N	7800	100	2	1.30	1951910	253	2.11	7700	7800	7700	10010	5390	7700	7715.06	5.49	37	7773	7736	7663	7626	7553	7755	7645	26	2310	500	4620	10	1	5200000	406	26.09	0.66	12	0.00	299.00	11902.00	18970	20230503	-58.88	7590	20240403	2.77	8900	-12.36	20240110	7590	2.77	20240403	18970	-58.88	20230503	7590	2.77	20240403	2.28	N	079170	500	26 억	285390	N	N	N	N
146	20240403	160540	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7700	20	2	0.26	90636530	11867	59.00	7620	7700	7590	9980	5380	7680	7633.84	5.49	-89	7906	7792	7716	7602	7526	7755	7565	26	2300	500	4600	10	1	5200000	400	25.75	0.65	12	0.23	299.00	11902.00	18970	20230503	-59.41	7590	20240403	1.45	8900	-13.48	20240110	7590	1.45	20240403	18970	-59.41	20230503	7590	1.45	20240403	2.28	N	079170	500	26 억	285479	N	N	N	N
147	20240403	150537	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7700	20	2	0.26	72690900	9533	47.39	7620	7700	7590	9980	5380	7680	7625.19	5.49	-142	7906	7792	7716	7602	7526	7755	7565	26	2300	500	4600	10	1	5200000	400	25.75	0.65	12	0.18	299.00	11902.00	18970	20230503	-59.41	7590	20240403	1.45	8900	-13.48	20240110	7590	1.45	20240403	18970	-59.41	20230503	7590	1.45	20240403	2.28	N	079170	500	26 억	285479	N	N	N	N
148	20240403	140534	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7650	-30	5	-0.39	51820880	6811	33.86	7620	7680	7590	9980	5380	7680	7608.41	5.49	-142	7906	7792	7716	7602	7526	7755	7565	26	2300	500	4600	10	1	5200000	398	25.59	0.64	12	0.13	299.00	11902.00	18970	20230503	-59.67	7590	20240403	0.79	8900	-14.04	20240110	7590	0.79	20240403	18970	-59.67	20230503	7590	0.79	20240403	2.28	N	079170	500	26 억	285479	N	N	N	N
149	20240403	130535	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7610	-70	5	-0.91	46541490	6118	30.42	7620	7680	7590	9980	5380	7680	7607.30	5.49	-142	7906	7792	7716	7602	7526	7755	7565	26	2300	500	4600	10	1	5200000	396	25.45	0.64	12	0.12	299.00	11902.00	18970	20230503	-59.88	7590	20240403	0.26	8900	-14.49	20240110	7590	0.26	20240403	18970	-59.88	20230503	7590	0.26	20240403	2.28	N	079170	500	26 억	285479	N	N	N	N
150	20240403	120534	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7650	-30	5	-0.39	43748010	5751	28.59	7620	7680	7590	9980	5380	7680	7607.03	5.49	-81	7906	7792	7716	7602	7526	7755	7565	26	2300	500	4600	10	1	5200000	398	25.59	0.64	12	0.11	299.00	11902.00	18970	20230503	-59.67	7590	20240403	0.79	8900	-14.04	20240110	7590	0.79	20240403	18970	-59.67	20230503	7590	0.79	20240403	2.28	N	079170	500	26 억	285479	N	N	N	N
151	20240403	110535	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7600	-80	5	-1.04	32978970	4335	21.55	7620	7680	7600	9980	5380	7680	7607.61	5.49	-30	7906	7792	7716	7602	7526	7755	7565	26	2300	500	4600	10	1	5200000	395	25.42	0.64	12	0.08	299.00	11902.00	18970	20230503	-59.94	7600	20240403	0.00	8900	-14.61	20240110	7600	0.00	20240403	18970	-59.94	20230503	7600	0.00	20240403	2.28	N	079170	500	26 억	285479	N	N	N	N
152	20240403	100536	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7600	-80	5	-1.04	21812980	2866	14.25	7620	7680	7600	9980	5380	7680	7610.95	5.49	-21	7906	7792	7716	7602	7526	7755	7565	26	2300	500	4600	10	1	5200000	395	25.42	0.64	12	0.06	299.00	11902.00	18970	20230503	-59.94	7600	20240403	0.00	8900	-14.61	20240110	7600	0.00	20240403	18970	-59.94	20230503	7600	0.00	20240403	2.28	N	079170	500	26 억	285479	N	N	N	N
153	20240403	090536	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7600	-80	5	-1.04	5212600	685	3.41	7620	7630	7600	9980	5380	7680	7609.64	5.49	-31	7906	7792	7716	7602	7526	7755	7565	26	2300	500	4600	10	1	5200000	395	25.42	0.64	12	0.01	299.00	11902.00	18970	20230503	-59.94	7600	20240403	0.00	8900	-14.61	20240110	7600	0.00	20240403	18970	-59.94	20230503	7600	0.00	20240403	2.28	N	079170	500	26 억	285479	N	N	N	N
154	20240402	160526	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7680	-150	5	-1.92	154234400	20027	191.39	7830	7830	7640	10170	5490	7830	7701.32	5.55	-3360	7930	7880	7780	7730	7630	7905	7755	26	2340	500	4690	10	1	5200000	399	25.69	0.65	12	0.39	299.00	11902.00	18970	20230503	-59.52	7640	20240402	0.52	8900	-13.71	20240110	7640	0.52	20240402	18970	-59.52	20230503	7640	0.52	20240402	2.31	N	079170	500	26 억	288465	N	N	N	N
155	20240402	150533	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7750	-80	5	-1.02	150672670	19564	186.96	7830	7830	7640	10170	5490	7830	7701.53	5.55	-2966	7930	7880	7780	7730	7630	7905	7755	26	2340	500	4690	10	1	5200000	403	25.92	0.65	12	0.38	299.00	11902.00	18970	20230503	-59.15	7640	20240402	1.44	8900	-12.92	20240110	7640	1.44	20240402	18970	-59.15	20230503	7640	1.44	20240402	2.31	N	079170	500	26 억	288465	N	N	N	N
156	20240402	140535	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7740	-90	5	-1.15	133370350	17311	165.43	7830	7830	7640	10170	5490	7830	7704.37	5.55	-2760	7930	7880	7780	7730	7630	7905	7755	26	2340	500	4690	10	1	5200000	402	25.89	0.65	12	0.33	299.00	11902.00	18970	20230503	-59.20	7640	20240402	1.31	8900	-13.03	20240110	7640	1.31	20240402	18970	-59.20	20230503	7640	1.31	20240402	2.31	N	079170	500	26 억	288465	N	N	N	N
157	20240402	130526	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7680	-150	5	-1.92	128115400	16629	158.92	7830	7830	7640	10170	5490	7830	7704.34	5.55	-2501	7930	7880	7780	7730	7630	7905	7755	26	2340	500	4690	10	1	5200000	399	25.69	0.65	12	0.32	299.00	11902.00	18970	20230503	-59.52	7640	20240402	0.52	8900	-13.71	20240110	7640	0.52	20240402	18970	-59.52	20230503	7640	0.52	20240402	2.31	N	079170	500	26 억	288465	N	N	N	N
158	20240402	120526	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7700	-130	5	-1.66	115533630	14998	143.33	7830	7830	7640	10170	5490	7830	7703.27	5.55	-2405	7930	7880	7780	7730	7630	7905	7755	26	2340	500	4690	10	1	5200000	400	25.75	0.65	12	0.29	299.00	11902.00	18970	20230503	-59.41	7640	20240402	0.79	8900	-13.48	20240110	7640	0.79	20240402	18970	-59.41	20230503	7640	0.79	20240402	2.31	N	079170	500	26 억	288465	N	N	N	N
159	20240402	110528	57	100.00	KOSDAQ		금속	N	N	N	N	N	7720	-110	5	-1.40	107958670	14009	133.88	7830	7830	7650	10170	5490	7830	7706.38	5.55	-2233	7930	7880	7780	7730	7630	7905	7755	26	2340	500	4690	10	1	5200000	401	25.82	0.65	12	0.27	299.00	11902.00	18970	20230503	-59.30	7640	20240325	1.05	8900	-13.26	20240110	7640	1.05	20240325	18970	-59.30	20230503	7640	1.05	20240325	2.31	N	079170	500	26 억	288465	N	N	N	N
160	20240402	100528	57	100.00	KOSDAQ		금속	N	N	N	N	N	7710	-120	5	-1.53	36874880	4763	45.52	7830	7830	7700	10170	5490	7830	7741.94	5.55	-409	7930	7880	7780	7730	7630	7905	7755	26	2340	500	4690	10	1	5200000	401	25.79	0.65	12	0.09	299.00	11902.00	18970	20230503	-59.36	7640	20240325	0.92	8900	-13.37	20240110	7640	0.92	20240325	18970	-59.36	20230503	7640	0.92	20240325	2.31	N	079170	500	26 억	288465	N	N	N	N
161	20240402	090529	57	100.00	KOSDAQ		금속	N	N	N	N	N	7800	-30	5	-0.38	6583810	841	8.04	7830	7830	7800	10170	5490	7830	7828.55	5.55	-129	7930	7880	7780	7730	7630	7905	7755	26	2340	500	4690	10	1	5200000	406	26.09	0.66	12	0.02	299.00	11902.00	18970	20230503	-58.88	7640	20240325	2.09	8900	-12.36	20240110	7640	2.09	20240325	18970	-58.88	20230503	7640	2.09	20240325	2.31	N	079170	500	26 억	288465	N	N	N	N
162	20240401	160526	57	100.00	KOSDAQ		금속	N	N	N	N	N	7830	0	3	0.00	80764220	10464	145.41	7750	7830	7680	10170	5490	7830	7714.81	5.54	623	7956	7892	7806	7742	7656	7925	7775	26	2340	500	4690	10	1	5200000	407	26.19	0.66	12	0.20	299.00	11902.00	18970	20230503	-58.72	7640	20240325	2.49	8900	-12.02	20240110	7640	2.49	20240325	18970	-58.72	20230503	7640	2.49	20240325	2.29	N	079170	500	26 억	287842	N	N	N	N
163	20240401	150528	57	100.00	KOSDAQ		금속	N	N	N	N	N	7800	-30	5	-0.38	73115670	9483	131.78	7750	7830	7680	10170	5490	7830	7710.18	5.54	586	7956	7892	7806	7742	7656	7925	7775	26	2340	500	4690	10	1	5200000	406	26.09	0.66	12	0.18	299.00	11902.00	18970	20230503	-58.88	7640	20240325	2.09	8900	-12.36	20240110	7640	2.09	20240325	18970	-58.88	20230503	7640	2.09	20240325	2.29	N	079170	500	26 억	287842	N	N	N	N
164	20240401	140525	57	100.00	KOSDAQ		금속	N	N	N	N	N	7790	-40	5	-0.51	71077200	9220	128.13	7750	7830	7680	10170	5490	7830	7709.02	5.54	469	7956	7892	7806	7742	7656	7925	7775	26	2340	500	4690	10	1	5200000	405	26.05	0.65	12	0.18	299.00	11902.00	18970	20230503	-58.94	7640	20240325	1.96	8900	-12.47	20240110	7640	1.96	20240325	18970	-58.94	20230503	7640	1.96	20240325	2.29	N	079170	500	26 억	287842	N	N	N	N
165	20240401	130522	57	100.00	KOSDAQ		금속	N	N	N	N	N	7720	-110	5	-1.40	64619180	8385	116.52	7750	7830	7680	10170	5490	7830	7706.52	5.54	495	7956	7892	7806	7742	7656	7925	7775	26	2340	500	4690	10	1	5200000	401	25.82	0.65	12	0.16	299.00	11902.00	18970	20230503	-59.30	7640	20240325	1.05	8900	-13.26	20240110	7640	1.05	20240325	18970	-59.30	20230503	7640	1.05	20240325	2.29	N	079170	500	26 억	287842	N	N	N	N
166	20240401	120528	57	100.00	KOSDAQ		금속	N	N	N	N	N	7720	-110	5	-1.40	63353900	8221	114.24	7750	7830	7680	10170	5490	7830	7706.35	5.54	575	7956	7892	7806	7742	7656	7925	7775	26	2340	500	4690	10	1	5200000	401	25.82	0.65	12	0.16	299.00	11902.00	18970	20230503	-59.30	7640	20240325	1.05	8900	-13.26	20240110	7640	1.05	20240325	18970	-59.30	20230503	7640	1.05	20240325	2.29	N	079170	500	26 억	287842	N	N	N	N
167	20240401	110526	57	100.00	KOSDAQ		금속	N	N	N	N	N	7720	-110	5	-1.40	61532700	7985	110.96	7750	7830	7680	10170	5490	7830	7706.04	5.54	575	7956	7892	7806	7742	7656	7925	7775	26	2340	500	4690	10	1	5200000	401	25.82	0.65	12	0.15	299.00	11902.00	18970	20230503	-59.30	7640	20240325	1.05	8900	-13.26	20240110	7640	1.05	20240325	18970	-59.30	20230503	7640	1.05	20240325	2.29	N	079170	500	26 억	287842	N	N	N	N
168	20240401	100523	57	100.00	KOSDAQ		금속	N	N	N	N	N	7700	-130	5	-1.66	51457900	6681	92.84	7750	7830	7680	10170	5490	7830	7702.13	5.54	504	7956	7892	7806	7742	7656	7925	7775	26	2340	500	4690	10	1	5200000	400	25.75	0.65	12	0.13	299.00	11902.00	18970	20230503	-59.41	7640	20240325	0.79	8900	-13.48	20240110	7640	0.79	20240325	18970	-59.41	20230503	7640	0.79	20240325	2.29	N	079170	500	26 억	287842	N	N	N	N
169	20240401	090524	57	100.00	KOSDAQ		금속	N	N	N	N	N	7740	-90	5	-1.15	1605100	207	2.88	7750	7830	7740	10170	5490	7830	7754.11	5.54	-25	7956	7892	7806	7742	7656	7925	7775	26	2340	500	4690	10	1	5200000	402	25.89	0.65	12	0.00	299.00	11902.00	18970	20230503	-59.20	7640	20240325	1.31	8900	-13.03	20240110	7640	1.31	20240325	18970	-59.20	20230503	7640	1.31	20240325	2.29	N	079170	500	26 억	287842	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History