KissMeData/198940/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160948	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	55	2	2.55	267037590	121440	205.62	2190	2255	2160	2805	1515	2160	2198.92	8.91	-1176	2226	2192	2146	2112	2066	2210	2130	97	645	500	1330	5	1	19435815	431	-2.98	1.24	12	0.62	-744.00	1792.00	7280	20230512	-69.57	1910	20240416	15.97	3940	-43.78	20240102	1910	15.97	20240416	7280	-69.57	20230512	1910	15.97	20240416	0.34	N	198940	500	97 억	1730802	N	N	N	N
3	20240430	151000	57	100.00	KOSDAQ		금속	N	N	N	N	N	2200	40	2	1.85	259407930	117992	199.78	2190	2255	2160	2805	1515	2160	2198.52	8.91	-1112	2226	2192	2146	2112	2066	2210	2130	97	645	500	1330	5	1	19435815	428	-2.96	1.23	12	0.61	-744.00	1792.00	7280	20230512	-69.78	1910	20240416	15.18	3940	-44.16	20240102	1910	15.18	20240416	7280	-69.78	20230512	1910	15.18	20240416	0.34	N	198940	500	97 억	1730802	N	N	N	N
4	20240430	141000	57	100.00	KOSDAQ		금속	N	N	N	N	N	2205	45	2	2.08	239616750	109047	184.64	2190	2255	2160	2805	1515	2160	2197.37	8.91	-865	2226	2192	2146	2112	2066	2210	2130	97	645	500	1330	5	1	19435815	429	-2.96	1.23	12	0.56	-744.00	1792.00	7280	20230512	-69.71	1910	20240416	15.45	3940	-44.04	20240102	1910	15.45	20240416	7280	-69.71	20230512	1910	15.45	20240416	0.34	N	198940	500	97 억	1730802	N	N	N	N
5	20240430	130957	57	100.00	KOSDAQ		금속	N	N	N	N	N	2180	20	2	0.93	217190015	98818	167.32	2190	2255	2160	2805	1515	2160	2197.88	8.91	-997	2226	2192	2146	2112	2066	2210	2130	97	645	500	1330	5	1	19435815	424	-2.93	1.22	12	0.51	-744.00	1792.00	7280	20230512	-70.05	1910	20240416	14.14	3940	-44.67	20240102	1910	14.14	20240416	7280	-70.05	20230512	1910	14.14	20240416	0.34	N	198940	500	97 억	1730802	N	N	N	N
6	20240430	120958	57	100.00	KOSDAQ		금속	N	N	N	N	N	2195	35	2	1.62	191569130	87090	147.46	2190	2255	2160	2805	1515	2160	2199.67	8.91	-834	2226	2192	2146	2112	2066	2210	2130	97	645	500	1330	5	1	19435815	427	-2.95	1.22	12	0.45	-744.00	1792.00	7280	20230512	-69.85	1910	20240416	14.92	3940	-44.29	20240102	1910	14.92	20240416	7280	-69.85	20230512	1910	14.92	20240416	0.34	N	198940	500	97 억	1730802	N	N	N	N
7	20240430	110954	57	100.00	KOSDAQ		금속	N	N	N	N	N	2195	35	2	1.62	179622840	81634	138.22	2190	2255	2160	2805	1515	2160	2200.34	8.91	-835	2226	2192	2146	2112	2066	2210	2130	97	645	500	1330	5	1	19435815	427	-2.95	1.22	12	0.42	-744.00	1792.00	7280	20230512	-69.85	1910	20240416	14.92	3940	-44.29	20240102	1910	14.92	20240416	7280	-69.85	20230512	1910	14.92	20240416	0.34	N	198940	500	97 억	1730802	N	N	N	N
8	20240430	100955	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	65	2	3.01	121272370	55185	93.44	2190	2255	2160	2805	1515	2160	2197.56	8.91	137	2226	2192	2146	2112	2066	2210	2130	97	645	500	1330	5	1	19435815	432	-2.99	1.24	12	0.28	-744.00	1792.00	7280	20230512	-69.44	1910	20240416	16.49	3940	-43.53	20240102	1910	16.49	20240416	7280	-69.44	20230512	1910	16.49	20240416	0.34	N	198940	500	97 억	1730802	N	N	N	N
9	20240430	091005	57	100.00	KOSDAQ		금속	N	N	N	N	N	2180	20	2	0.93	20486315	9451	16.00	2190	2190	2160	2805	1515	2160	2167.63	8.91	-174	2226	2192	2146	2112	2066	2210	2130	97	645	500	1330	5	1	19435815	424	-2.93	1.22	12	0.05	-744.00	1792.00	7280	20230512	-70.05	1910	20240416	14.14	3940	-44.67	20240102	1910	14.14	20240416	7280	-70.05	20230512	1910	14.14	20240416	0.34	N	198940	500	97 억	1730802	N	N	N	N
10	20240429	160944	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	65	2	3.10	127076335	58922	110.19	2115	2180	2100	2720	1470	2095	2156.69	8.88	1799	2141	2117	2101	2077	2061	2110	2070	97	625	500	1290	5	1	19435815	420	-2.90	1.21	12	0.30	-744.00	1792.00	7280	20230512	-70.33	1910	20240416	13.09	3940	-45.18	20240102	1910	13.09	20240416	7280	-70.33	20230512	1910	13.09	20240416	0.35	N	198940	500	97 억	1726177	N	N	N	N
11	20240429	150955	57	100.00	KOSDAQ		금속	N	N	N	N	N	2170	75	2	3.58	124096675	57543	107.61	2115	2180	2100	2720	1470	2095	2156.59	8.88	1771	2141	2117	2101	2077	2061	2110	2070	97	625	500	1290	5	1	19435815	422	-2.92	1.21	12	0.30	-744.00	1792.00	7280	20230512	-70.19	1910	20240416	13.61	3940	-44.92	20240102	1910	13.61	20240416	7280	-70.19	20230512	1910	13.61	20240416	0.35	N	198940	500	97 억	1726177	N	N	N	N
12	20240429	140915	57	100.00	KOSDAQ		금속	N	N	N	N	N	2170	75	2	3.58	115512815	53576	100.19	2115	2180	2100	2720	1470	2095	2156.06	8.88	1771	2141	2117	2101	2077	2061	2110	2070	97	625	500	1290	5	1	19435815	422	-2.92	1.21	12	0.28	-744.00	1792.00	7280	20230512	-70.19	1910	20240416	13.61	3940	-44.92	20240102	1910	13.61	20240416	7280	-70.19	20230512	1910	13.61	20240416	0.35	N	198940	500	97 억	1726177	N	N	N	N
13	20240429	130954	57	100.00	KOSDAQ		금속	N	N	N	N	N	2180	85	2	4.06	112056440	51985	97.22	2115	2180	2100	2720	1470	2095	2155.55	8.88	1771	2141	2117	2101	2077	2061	2110	2070	97	625	500	1290	5	1	19435815	424	-2.93	1.22	12	0.27	-744.00	1792.00	7280	20230512	-70.05	1910	20240416	14.14	3940	-44.67	20240102	1910	14.14	20240416	7280	-70.05	20230512	1910	14.14	20240416	0.35	N	198940	500	97 억	1726177	N	N	N	N
14	20240429	120953	57	100.00	KOSDAQ		금속	N	N	N	N	N	2170	75	2	3.58	97739955	45384	84.87	2115	2180	2100	2720	1470	2095	2153.62	8.88	1771	2141	2117	2101	2077	2061	2110	2070	97	625	500	1290	5	1	19435815	422	-2.92	1.21	12	0.23	-744.00	1792.00	7280	20230512	-70.19	1910	20240416	13.61	3940	-44.92	20240102	1910	13.61	20240416	7280	-70.19	20230512	1910	13.61	20240416	0.35	N	198940	500	97 억	1726177	N	N	N	N
15	20240429	110928	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	65	2	3.10	85217425	39611	74.08	2115	2170	2100	2720	1470	2095	2151.36	8.88	821	2141	2117	2101	2077	2061	2110	2070	97	625	500	1290	5	1	19435815	420	-2.90	1.21	12	0.20	-744.00	1792.00	7280	20230512	-70.33	1910	20240416	13.09	3940	-45.18	20240102	1910	13.09	20240416	7280	-70.33	20230512	1910	13.09	20240416	0.35	N	198940	500	97 억	1726177	N	N	N	N
16	20240429	100953	57	100.00	KOSDAQ		금속	N	N	N	N	N	2170	75	2	3.58	31135005	14565	27.24	2115	2170	2100	2720	1470	2095	2137.66	8.88	262	2141	2117	2101	2077	2061	2110	2070	97	625	500	1290	5	1	19435815	422	-2.92	1.21	12	0.07	-744.00	1792.00	7280	20230512	-70.19	1910	20240416	13.61	3940	-44.92	20240102	1910	13.61	20240416	7280	-70.19	20230512	1910	13.61	20240416	0.35	N	198940	500	97 억	1726177	N	N	N	N
17	20240429	090953	57	100.00	KOSDAQ		금속	N	N	N	N	N	2110	15	2	0.72	2516845	1190	2.23	2115	2115	2110	2720	1470	2095	2115.00	8.88	-738	2141	2117	2101	2077	2061	2110	2070	97	625	500	1290	5	1	19435815	410	-2.84	1.18	12	0.01	-744.00	1792.00	7280	20230512	-71.02	1910	20240416	10.47	3940	-46.45	20240102	1910	10.47	20240416	7280	-71.02	20230512	1910	10.47	20240416	0.35	N	198940	500	97 억	1726177	N	N	N	N
18	20240426	160949	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	-25	5	-1.18	111910100	53324	79.00	2125	2125	2085	2755	1485	2120	2098.71	8.88	886	2173	2146	2123	2096	2073	2135	2085	97	635	500	1310	5	1	19435815	407	-2.82	1.17	12	0.27	-744.00	1792.00	7280	20230512	-71.22	1910	20240416	9.69	3940	-46.83	20240102	1910	9.69	20240416	7280	-71.22	20230512	1910	9.69	20240416	0.35	N	198940	500	97 억	1725291	N	N	N	N
19	20240426	150950	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	-20	5	-0.94	89410900	42597	63.11	2125	2125	2085	2755	1485	2120	2099.00	8.88	1615	2173	2146	2123	2096	2073	2135	2085	97	635	500	1310	5	1	19435815	408	-2.82	1.17	12	0.22	-744.00	1792.00	7280	20230512	-71.15	1910	20240416	9.95	3940	-46.70	20240102	1910	9.95	20240416	7280	-71.15	20230512	1910	9.95	20240416	0.35	N	198940	500	97 억	1725291	N	N	N	N
20	20240426	140948	57	100.00	KOSDAQ		금속	N	N	N	N	N	2110	-10	5	-0.47	59461750	28344	41.99	2125	2125	2085	2755	1485	2120	2097.86	8.88	569	2173	2146	2123	2096	2073	2135	2085	97	635	500	1310	5	1	19435815	410	-2.84	1.18	12	0.15	-744.00	1792.00	7280	20230512	-71.02	1910	20240416	10.47	3940	-46.45	20240102	1910	10.47	20240416	7280	-71.02	20230512	1910	10.47	20240416	0.35	N	198940	500	97 억	1725291	N	N	N	N
21	20240426	130950	57	100.00	KOSDAQ		금속	N	N	N	N	N	2105	-15	5	-0.71	49112760	23417	34.69	2125	2125	2085	2755	1485	2120	2097.31	8.88	652	2173	2146	2123	2096	2073	2135	2085	97	635	500	1310	5	1	19435815	409	-2.83	1.17	12	0.12	-744.00	1792.00	7280	20230512	-71.09	1910	20240416	10.21	3940	-46.57	20240102	1910	10.21	20240416	7280	-71.09	20230512	1910	10.21	20240416	0.35	N	198940	500	97 억	1725291	N	N	N	N
22	20240426	120947	57	100.00	KOSDAQ		금속	N	N	N	N	N	2105	-15	5	-0.71	44280155	21118	31.29	2125	2125	2085	2755	1485	2120	2096.80	8.88	230	2173	2146	2123	2096	2073	2135	2085	97	635	500	1310	5	1	19435815	409	-2.83	1.17	12	0.11	-744.00	1792.00	7280	20230512	-71.09	1910	20240416	10.21	3940	-46.57	20240102	1910	10.21	20240416	7280	-71.09	20230512	1910	10.21	20240416	0.35	N	198940	500	97 억	1725291	N	N	N	N
23	20240426	110947	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	-25	5	-1.18	39312700	18754	27.79	2125	2125	2085	2755	1485	2120	2096.23	8.88	-108	2173	2146	2123	2096	2073	2135	2085	97	635	500	1310	5	1	19435815	407	-2.82	1.17	12	0.10	-744.00	1792.00	7280	20230512	-71.22	1910	20240416	9.69	3940	-46.83	20240102	1910	9.69	20240416	7280	-71.22	20230512	1910	9.69	20240416	0.35	N	198940	500	97 억	1725291	N	N	N	N
24	20240426	100947	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	-20	5	-0.94	22461575	10700	15.85	2125	2125	2090	2755	1485	2120	2099.21	8.88	101	2173	2146	2123	2096	2073	2135	2085	97	635	500	1310	5	1	19435815	408	-2.82	1.17	12	0.06	-744.00	1792.00	7280	20230512	-71.15	1910	20240416	9.95	3940	-46.70	20240102	1910	9.95	20240416	7280	-71.15	20230512	1910	9.95	20240416	0.35	N	198940	500	97 억	1725291	N	N	N	N
25	20240426	090951	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	-25	5	-1.18	3768625	1784	2.64	2125	2125	2095	2755	1485	2120	2112.46	8.88	0	2173	2146	2123	2096	2073	2135	2085	97	635	500	1310	5	1	19435815	407	-2.82	1.17	12	0.01	-744.00	1792.00	7280	20230512	-71.22	1910	20240416	9.69	3940	-46.83	20240102	1910	9.69	20240416	7280	-71.22	20230512	1910	9.69	20240416	0.35	N	198940	500	97 억	1725291	N	N	N	N
26	20240425	160942	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	-10	5	-0.47	142730050	67296	8.06	2150	2150	2100	2765	1495	2130	2120.93	8.91	-8396	2400	2265	2190	2055	1980	2332	2122	97	635	500	1320	5	1	19435815	412	-2.85	1.18	12	0.35	-744.00	1792.00	7280	20230512	-70.88	1910	20240416	10.99	3940	-46.19	20240102	1910	10.99	20240416	7280	-70.88	20230512	1910	10.99	20240416	0.36	N	198940	500	97 억	1731464	N	N	N	N
27	20240425	150947	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	-10	5	-0.47	133379840	62886	7.53	2150	2150	2100	2765	1495	2130	2120.98	8.91	-8432	2400	2265	2190	2055	1980	2332	2122	97	635	500	1320	5	1	19435815	412	-2.85	1.18	12	0.32	-744.00	1792.00	7280	20230512	-70.88	1910	20240416	10.99	3940	-46.19	20240102	1910	10.99	20240416	7280	-70.88	20230512	1910	10.99	20240416	0.36	N	198940	500	97 억	1731464	N	N	N	N
28	20240425	140945	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	-10	5	-0.47	106944280	50395	6.04	2150	2150	2100	2765	1495	2130	2122.12	8.91	-7920	2400	2265	2190	2055	1980	2332	2122	97	635	500	1320	5	1	19435815	412	-2.85	1.18	12	0.26	-744.00	1792.00	7280	20230512	-70.88	1910	20240416	10.99	3940	-46.19	20240102	1910	10.99	20240416	7280	-70.88	20230512	1910	10.99	20240416	0.36	N	198940	500	97 억	1731464	N	N	N	N
29	20240425	130945	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	-10	5	-0.47	95022165	44774	5.36	2150	2150	2100	2765	1495	2130	2122.26	8.91	-7902	2400	2265	2190	2055	1980	2332	2122	97	635	500	1320	5	1	19435815	412	-2.85	1.18	12	0.23	-744.00	1792.00	7280	20230512	-70.88	1910	20240416	10.99	3940	-46.19	20240102	1910	10.99	20240416	7280	-70.88	20230512	1910	10.99	20240416	0.36	N	198940	500	97 억	1731464	N	N	N	N
30	20240425	120942	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	0	3	0.00	91344985	43041	5.16	2150	2150	2100	2765	1495	2130	2122.28	8.91	-7875	2400	2265	2190	2055	1980	2332	2122	97	635	500	1320	5	1	19435815	414	-2.86	1.19	12	0.22	-744.00	1792.00	7280	20230512	-70.74	1910	20240416	11.52	3940	-45.94	20240102	1910	11.52	20240416	7280	-70.74	20230512	1910	11.52	20240416	0.36	N	198940	500	97 억	1731464	N	N	N	N
31	20240425	110943	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	-5	5	-0.23	69301210	32646	3.91	2150	2150	2100	2765	1495	2130	2122.81	8.91	-6332	2400	2265	2190	2055	1980	2332	2122	97	635	500	1320	5	1	19435815	413	-2.86	1.19	12	0.17	-744.00	1792.00	7280	20230512	-70.81	1910	20240416	11.26	3940	-46.07	20240102	1910	11.26	20240416	7280	-70.81	20230512	1910	11.26	20240416	0.36	N	198940	500	97 억	1731464	N	N	N	N
32	20240425	100943	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	-5	5	-0.23	62197550	29293	3.51	2150	2150	2100	2765	1495	2130	2123.29	8.91	-5711	2400	2265	2190	2055	1980	2332	2122	97	635	500	1320	5	1	19435815	413	-2.86	1.19	12	0.15	-744.00	1792.00	7280	20230512	-70.81	1910	20240416	11.26	3940	-46.07	20240102	1910	11.26	20240416	7280	-70.81	20230512	1910	11.26	20240416	0.36	N	198940	500	97 억	1731464	N	N	N	N
33	20240425	090947	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	0	3	0.00	19134825	8981	1.08	2150	2150	2105	2765	1495	2130	2130.59	8.91	-5873	2400	2265	2190	2055	1980	2332	2122	97	635	500	1320	5	1	19435815	414	-2.86	1.19	12	0.05	-744.00	1792.00	7280	20230512	-70.74	1910	20240416	11.52	3940	-45.94	20240102	1910	11.52	20240416	7280	-70.74	20230512	1910	11.52	20240416	0.36	N	198940	500	97 억	1731464	N	N	N	N
34	20240424	160926	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	20	2	0.95	1855068540	834111	654.66	2115	2325	2115	2740	1480	2110	2224.15	8.73	35498	2283	2196	2133	2046	1983	2240	2090	97	630	500	1300	5	1	19435815	414	-2.86	1.19	12	4.29	-744.00	1792.00	7280	20230512	-70.74	1910	20240416	11.52	3940	-45.94	20240102	1910	11.52	20240416	7280	-70.74	20230512	1910	11.52	20240416	0.37	N	198940	500	97 억	1696821	N	N	N	N
35	20240424	150942	57	100.00	KOSDAQ		금속	N	N	N	N	N	2145	35	2	1.66	1826337720	820677	644.11	2115	2325	2115	2740	1480	2110	2225.40	8.73	36004	2283	2196	2133	2046	1983	2240	2090	97	630	500	1300	5	1	19435815	417	-2.88	1.20	12	4.22	-744.00	1792.00	7280	20230512	-70.54	1910	20240416	12.30	3940	-45.56	20240102	1910	12.30	20240416	7280	-70.54	20230512	1910	12.30	20240416	0.37	N	198940	500	97 억	1696821	N	N	N	N
36	20240424	140941	57	100.00	KOSDAQ		금속	N	N	N	N	N	2145	35	2	1.66	1795579655	806347	632.87	2115	2325	2115	2740	1480	2110	2226.81	8.73	37441	2283	2196	2133	2046	1983	2240	2090	97	630	500	1300	5	1	19435815	417	-2.88	1.20	12	4.15	-744.00	1792.00	7280	20230512	-70.54	1910	20240416	12.30	3940	-45.56	20240102	1910	12.30	20240416	7280	-70.54	20230512	1910	12.30	20240416	0.37	N	198940	500	97 억	1696821	N	N	N	N
37	20240424	130945	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	45	2	2.13	1748642925	784484	615.71	2115	2325	2115	2740	1480	2110	2229.04	8.73	40937	2283	2196	2133	2046	1983	2240	2090	97	630	500	1300	5	1	19435815	419	-2.90	1.20	12	4.04	-744.00	1792.00	7280	20230512	-70.40	1910	20240416	12.83	3940	-45.30	20240102	1910	12.83	20240416	7280	-70.40	20230512	1910	12.83	20240416	0.37	N	198940	500	97 억	1696821	N	N	N	N
38	20240424	120940	57	100.00	KOSDAQ		금속	N	N	N	N	N	2170	60	2	2.84	1728518530	775150	608.38	2115	2325	2115	2740	1480	2110	2229.91	8.73	45252	2283	2196	2133	2046	1983	2240	2090	97	630	500	1300	5	1	19435815	422	-2.92	1.21	12	3.99	-744.00	1792.00	7280	20230512	-70.19	1910	20240416	13.61	3940	-44.92	20240102	1910	13.61	20240416	7280	-70.19	20230512	1910	13.61	20240416	0.37	N	198940	500	97 억	1696821	N	N	N	N
39	20240424	110939	57	100.00	KOSDAQ		금속	N	N	N	N	N	2180	70	2	3.32	1590896905	711551	558.46	2115	2325	2115	2740	1480	2110	2235.82	8.73	55222	2283	2196	2133	2046	1983	2240	2090	97	630	500	1300	5	1	19435815	424	-2.93	1.22	12	3.66	-744.00	1792.00	7280	20230512	-70.05	1910	20240416	14.14	3940	-44.67	20240102	1910	14.14	20240416	7280	-70.05	20230512	1910	14.14	20240416	0.37	N	198940	500	97 억	1696821	N	N	N	N
40	20240424	100937	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	50	2	2.37	564343180	254359	199.64	2115	2300	2115	2740	1480	2110	2218.69	8.73	-2616	2283	2196	2133	2046	1983	2240	2090	97	630	500	1300	5	1	19435815	420	-2.90	1.21	12	1.31	-744.00	1792.00	7280	20230512	-70.33	1910	20240416	13.09	3940	-45.18	20240102	1910	13.09	20240416	7280	-70.33	20230512	1910	13.09	20240416	0.37	N	198940	500	97 억	1696821	N	N	N	N
41	20240424	090940	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	135	2	6.40	213468335	96059	75.39	2115	2300	2115	2740	1480	2110	2222.26	8.73	-6649	2283	2196	2133	2046	1983	2240	2090	97	630	500	1300	5	1	19435815	436	-3.02	1.25	12	0.49	-744.00	1792.00	7280	20230512	-69.16	1910	20240416	17.54	3940	-43.02	20240102	1910	17.54	20240416	7280	-69.16	20230512	1910	17.54	20240416	0.37	N	198940	500	97 억	1696821	N	N	N	N
42	20240423	160915	57	100.00	KOSDAQ		금속	N	N	N	N	N	2110	5	2	0.24	273036920	127056	333.07	2070	2220	2070	2735	1475	2105	2148.95	8.74	-2177	2195	2150	2110	2065	2025	2130	2045	97	630	500	1300	5	1	19435815	410	-2.84	1.18	12	0.65	-744.00	1792.00	7280	20230512	-71.02	1910	20240416	10.47	3940	-46.45	20240102	1910	10.47	20240416	7280	-71.02	20230512	1910	10.47	20240416	0.40	N	198940	500	97 억	1698311	N	N	N	N
43	20240423	150936	57	100.00	KOSDAQ		금속	N	N	N	N	N	2140	35	2	1.66	269844820	125546	329.11	2070	2220	2070	2735	1475	2105	2149.37	8.74	-1544	2195	2150	2110	2065	2025	2130	2045	97	630	500	1300	5	1	19435815	416	-2.88	1.19	12	0.65	-744.00	1792.00	7280	20230512	-70.60	1910	20240416	12.04	3940	-45.69	20240102	1910	12.04	20240416	7280	-70.60	20230512	1910	12.04	20240416	0.40	N	198940	500	97 억	1698311	N	N	N	N
44	20240423	140935	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	15	2	0.71	260636660	121216	317.76	2070	2220	2070	2735	1475	2105	2150.18	8.74	-1674	2195	2150	2110	2065	2025	2130	2045	97	630	500	1300	5	1	19435815	412	-2.85	1.18	12	0.62	-744.00	1792.00	7280	20230512	-70.88	1910	20240416	10.99	3940	-46.19	20240102	1910	10.99	20240416	7280	-70.88	20230512	1910	10.99	20240416	0.40	N	198940	500	97 억	1698311	N	N	N	N
45	20240423	130933	57	100.00	KOSDAQ		금속	N	N	N	N	N	2165	60	2	2.85	220364805	102330	268.25	2070	2220	2070	2735	1475	2105	2153.47	8.74	-1795	2195	2150	2110	2065	2025	2130	2045	97	630	500	1300	5	1	19435815	421	-2.91	1.21	12	0.53	-744.00	1792.00	7280	20230512	-70.26	1910	20240416	13.35	3940	-45.05	20240102	1910	13.35	20240416	7280	-70.26	20230512	1910	13.35	20240416	0.40	N	198940	500	97 억	1698311	N	N	N	N
46	20240423	120933	57	100.00	KOSDAQ		금속	N	N	N	N	N	2150	45	2	2.14	192024355	89135	233.66	2070	2220	2070	2735	1475	2105	2154.31	8.74	-650	2195	2150	2110	2065	2025	2130	2045	97	630	500	1300	5	1	19435815	418	-2.89	1.20	12	0.46	-744.00	1792.00	7280	20230512	-70.47	1910	20240416	12.57	3940	-45.43	20240102	1910	12.57	20240416	7280	-70.47	20230512	1910	12.57	20240416	0.40	N	198940	500	97 억	1698311	N	N	N	N
47	20240423	110935	57	100.00	KOSDAQ		금속	N	N	N	N	N	2175	70	2	3.33	163058195	75720	198.50	2070	2220	2070	2735	1475	2105	2153.44	8.74	-1288	2195	2150	2110	2065	2025	2130	2045	97	630	500	1300	5	1	19435815	423	-2.92	1.21	12	0.39	-744.00	1792.00	7280	20230512	-70.12	1910	20240416	13.87	3940	-44.80	20240102	1910	13.87	20240416	7280	-70.12	20230512	1910	13.87	20240416	0.40	N	198940	500	97 억	1698311	N	N	N	N
48	20240423	100933	57	100.00	KOSDAQ		금속	N	N	N	N	N	2105	0	3	0.00	49603590	23652	62.00	2070	2150	2070	2735	1475	2105	2097.23	8.74	-4007	2195	2150	2110	2065	2025	2130	2045	97	630	500	1300	5	1	19435815	409	-2.83	1.17	12	0.12	-744.00	1792.00	7280	20230512	-71.09	1910	20240416	10.21	3940	-46.57	20240102	1910	10.21	20240416	7280	-71.09	20230512	1910	10.21	20240416	0.40	N	198940	500	97 억	1698311	N	N	N	N
49	20240423	090934	57	100.00	KOSDAQ		금속	N	N	N	N	N	2085	-20	5	-0.95	11176380	5392	14.13	2070	2130	2070	2735	1475	2105	2072.77	8.74	-204	2195	2150	2110	2065	2025	2130	2045	97	630	500	1300	5	1	19435815	405	-2.80	1.16	12	0.03	-744.00	1792.00	7280	20230512	-71.36	1910	20240416	9.16	3940	-47.08	20240102	1910	9.16	20240416	7280	-71.36	20230512	1910	9.16	20240416	0.40	N	198940	500	97 억	1698311	N	N	N	N
50	20240422	160931	57	100.00	KOSDAQ		금속	N	N	N	N	N	2105	-30	5	-1.41	76470070	36389	8.89	2135	2155	2070	2775	1495	2135	2101.45	8.70	7433	2428	2281	2143	1996	1858	2355	2070	97	640	500	1320	5	1	19435815	409	-2.83	1.17	12	0.19	-744.00	1792.00	7570	20230414	-72.19	1910	20240416	10.21	3940	-46.57	20240102	1910	10.21	20240416	7280	-71.09	20230512	1910	10.21	20240416	0.41	N	198940	500	97 억	1690878	N	N	N	N
51	20240422	150929	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	-35	5	-1.64	70139150	33370	8.15	2135	2155	2070	2775	1495	2135	2101.86	8.70	5838	2428	2281	2143	1996	1858	2355	2070	97	640	500	1320	5	1	19435815	408	-2.82	1.17	12	0.17	-744.00	1792.00	7570	20230414	-72.26	1910	20240416	9.95	3940	-46.70	20240102	1910	9.95	20240416	7280	-71.15	20230512	1910	9.95	20240416	0.41	N	198940	500	97 억	1690878	N	N	N	N
52	20240422	140930	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	-15	5	-0.70	65255840	31045	7.58	2135	2155	2070	2775	1495	2135	2101.98	8.70	6097	2428	2281	2143	1996	1858	2355	2070	97	640	500	1320	5	1	19435815	412	-2.85	1.18	12	0.16	-744.00	1792.00	7570	20230414	-71.99	1910	20240416	10.99	3940	-46.19	20240102	1910	10.99	20240416	7280	-70.88	20230512	1910	10.99	20240416	0.41	N	198940	500	97 억	1690878	N	N	N	N
53	20240422	130927	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	-35	5	-1.64	58978115	28064	6.85	2135	2155	2070	2775	1495	2135	2101.56	8.70	6144	2428	2281	2143	1996	1858	2355	2070	97	640	500	1320	5	1	19435815	408	-2.82	1.17	12	0.14	-744.00	1792.00	7570	20230414	-72.26	1910	20240416	9.95	3940	-46.70	20240102	1910	9.95	20240416	7280	-71.15	20230512	1910	9.95	20240416	0.41	N	198940	500	97 억	1690878	N	N	N	N
54	20240422	120927	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	-45	5	-2.11	55331430	26328	6.43	2135	2155	2070	2775	1495	2135	2101.62	8.70	6281	2428	2281	2143	1996	1858	2355	2070	97	640	500	1320	5	1	19435815	406	-2.81	1.17	12	0.14	-744.00	1792.00	7570	20230414	-72.39	1910	20240416	9.42	3940	-46.95	20240102	1910	9.42	20240416	7280	-71.29	20230512	1910	9.42	20240416	0.41	N	198940	500	97 억	1690878	N	N	N	N
55	20240422	110928	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	-35	5	-1.64	50706585	24120	5.89	2135	2155	2070	2775	1495	2135	2102.26	8.70	5889	2428	2281	2143	1996	1858	2355	2070	97	640	500	1320	5	1	19435815	408	-2.82	1.17	12	0.12	-744.00	1792.00	7570	20230414	-72.26	1910	20240416	9.95	3940	-46.70	20240102	1910	9.95	20240416	7280	-71.15	20230512	1910	9.95	20240416	0.41	N	198940	500	97 억	1690878	N	N	N	N
56	20240422	100929	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	-10	5	-0.47	42803270	20358	4.97	2135	2155	2070	2775	1495	2135	2102.53	8.70	6437	2428	2281	2143	1996	1858	2355	2070	97	640	500	1320	5	1	19435815	413	-2.86	1.19	12	0.10	-744.00	1792.00	7570	20230414	-71.93	1910	20240416	11.26	3940	-46.07	20240102	1910	11.26	20240416	7280	-70.81	20230512	1910	11.26	20240416	0.41	N	198940	500	97 억	1690878	N	N	N	N
57	20240422	090929	57	100.00	KOSDAQ		금속	N	N	N	N	N	2085	-50	5	-2.34	13882535	6591	1.61	2135	2155	2070	2775	1495	2135	2106.29	8.70	1054	2428	2281	2143	1996	1858	2355	2070	97	640	500	1320	5	1	19435815	405	-2.80	1.16	12	0.03	-744.00	1792.00	7570	20230414	-72.46	1910	20240416	9.16	3940	-47.08	20240102	1910	9.16	20240416	7280	-71.36	20230512	1910	9.16	20240416	0.41	N	198940	500	97 억	1690878	N	N	N	N
58	20240419	160846	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	100	2	4.91	866504645	407121	62.62	2085	2290	2005	2645	1425	2035	2128.37	8.62	9253	2637	2335	2143	1841	1649	2487	1993	97	610	500	1260	5	1	19435815	415	-2.87	1.19	12	2.09	-744.00	1792.00	7660	20230413	-72.13	1910	20240416	11.78	3940	-45.81	20240102	1910	11.78	20240416	7280	-70.67	20230512	1910	11.78	20240416	0.42	N	198940	500	97 억	1675676	N	N	N	N
59	20240419	150853	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	90	2	4.42	852741585	400653	61.63	2085	2290	2005	2645	1425	2035	2128.38	8.62	8424	2637	2335	2143	1841	1649	2487	1993	97	610	500	1260	5	1	19435815	413	-2.86	1.19	12	2.06	-744.00	1792.00	7660	20230413	-72.26	1910	20240416	11.26	3940	-46.07	20240102	1910	11.26	20240416	7280	-70.81	20230512	1910	11.26	20240416	0.42	N	198940	500	97 억	1675676	N	N	N	N
60	20240419	140845	57	100.00	KOSDAQ		금속	N	N	N	N	N	2110	75	2	3.69	817753295	384116	59.08	2085	2290	2005	2645	1425	2035	2128.92	8.62	2051	2637	2335	2143	1841	1649	2487	1993	97	610	500	1260	5	1	19435815	410	-2.84	1.18	12	1.98	-744.00	1792.00	7660	20230413	-72.45	1910	20240416	10.47	3940	-46.45	20240102	1910	10.47	20240416	7280	-71.02	20230512	1910	10.47	20240416	0.42	N	198940	500	97 억	1675676	N	N	N	N
61	20240419	130846	57	100.00	KOSDAQ		금속	N	N	N	N	N	2115	80	2	3.93	785281000	368579	56.69	2085	2290	2005	2645	1425	2035	2130.56	8.62	-1286	2637	2335	2143	1841	1649	2487	1993	97	610	500	1260	5	1	19435815	411	-2.84	1.18	12	1.90	-744.00	1792.00	7660	20230413	-72.39	1910	20240416	10.73	3940	-46.32	20240102	1910	10.73	20240416	7280	-70.95	20230512	1910	10.73	20240416	0.42	N	198940	500	97 억	1675676	N	N	N	N
62	20240419	120843	57	100.00	KOSDAQ		금속	N	N	N	N	N	2085	50	2	2.46	746490900	350039	53.84	2085	2290	2005	2645	1425	2035	2132.59	8.62	-9457	2637	2335	2143	1841	1649	2487	1993	97	610	500	1260	5	1	19435815	405	-2.80	1.16	12	1.80	-744.00	1792.00	7660	20230413	-72.78	1910	20240416	9.16	3940	-47.08	20240102	1910	9.16	20240416	7280	-71.36	20230512	1910	9.16	20240416	0.42	N	198940	500	97 억	1675676	N	N	N	N
63	20240419	110855	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	60	2	2.95	660154770	308333	47.43	2085	2290	2005	2645	1425	2035	2141.04	8.62	-13133	2637	2335	2143	1841	1649	2487	1993	97	610	500	1260	5	1	19435815	407	-2.82	1.17	12	1.59	-744.00	1792.00	7660	20230413	-72.65	1910	20240416	9.69	3940	-46.83	20240102	1910	9.69	20240416	7280	-71.22	20230512	1910	9.69	20240416	0.42	N	198940	500	97 억	1675676	N	N	N	N
64	20240419	100851	57	100.00	KOSDAQ		금속	N	N	N	N	N	2260	225	2	11.06	208588730	100317	15.43	2085	2290	2005	2645	1425	2035	2079.30	8.62	-2522	2637	2335	2143	1841	1649	2487	1993	97	610	500	1260	5	1	19435815	439	-3.04	1.26	12	0.52	-744.00	1792.00	7660	20230413	-70.50	1910	20240416	18.32	3940	-42.64	20240102	1910	18.32	20240416	7280	-68.96	20230512	1910	18.32	20240416	0.42	N	198940	500	97 억	1675676	Y	N	N	N
65	20240419	090842	57	100.00	KOSDAQ		금속	N	N	N	N	N	2045	10	2	0.49	26692695	12927	1.99	2085	2085	2040	2645	1425	2035	2064.88	8.62	-3705	2637	2335	2143	1841	1649	2487	1993	97	610	500	1260	5	1	19435815	397	-2.75	1.14	12	0.07	-744.00	1792.00	7660	20230413	-73.30	1910	20240416	7.07	3940	-48.10	20240102	1910	7.07	20240416	7280	-71.91	20230512	1910	7.07	20240416	0.42	N	198940	500	97 억	1675676	N	N	N	N
66	20240418	160844	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	101	2	5.22	1422728879	649792	2833.93	1951	2445	1951	2510	1354	1934	2189.56	8.53	28153	2022	1977	1955	1910	1888	2000	1933	97	576	500	1190	5	1	19435815	396	-2.74	1.14	12	3.34	-744.00	1792.00	8240	20230412	-75.30	1910	20240416	6.54	3940	-48.35	20240102	1910	6.54	20240416	7280	-72.05	20230512	1910	6.54	20240416	0.42	N	198940	500	97 억	1657992	N	N	N	N
67	20240418	150842	57	100.00	KOSDAQ		금속	N	N	N	N	N	2065	131	2	6.77	1394554999	636062	2774.05	1951	2445	1951	2510	1354	1934	2192.48	8.53	31662	2022	1977	1955	1910	1888	2000	1933	97	576	500	1190	5	1	19435815	401	-2.78	1.15	12	3.27	-744.00	1792.00	8240	20230412	-74.94	1910	20240416	8.12	3940	-47.59	20240102	1910	8.12	20240416	7280	-71.63	20230512	1910	8.12	20240416	0.42	N	198940	500	97 억	1657992	N	N	N	N
68	20240418	140848	57	100.00	KOSDAQ		금속	N	N	N	N	N	2050	116	2	6.00	1378882584	628415	2740.70	1951	2445	1951	2510	1354	1934	2194.22	8.53	30749	2022	1977	1955	1910	1888	2000	1933	97	576	500	1190	5	1	19435815	398	-2.76	1.14	12	3.23	-744.00	1792.00	8240	20230412	-75.12	1910	20240416	7.33	3940	-47.97	20240102	1910	7.33	20240416	7280	-71.84	20230512	1910	7.33	20240416	0.42	N	198940	500	97 억	1657992	N	N	N	N
69	20240418	130842	57	100.00	KOSDAQ		금속	N	N	N	N	N	2075	141	2	7.29	1358014659	618303	2696.60	1951	2445	1951	2510	1354	1934	2196.36	8.53	29490	2022	1977	1955	1910	1888	2000	1933	97	576	500	1190	5	1	19435815	403	-2.79	1.16	12	3.18	-744.00	1792.00	8240	20230412	-74.82	1910	20240416	8.64	3940	-47.34	20240102	1910	8.64	20240416	7280	-71.50	20230512	1910	8.64	20240416	0.42	N	198940	500	97 억	1657992	N	N	N	N
70	20240418	120840	57	100.00	KOSDAQ		금속	N	N	N	N	N	2085	151	2	7.81	1263893829	572767	2498.00	1951	2445	1951	2510	1354	1934	2206.65	8.53	28636	2022	1977	1955	1910	1888	2000	1933	97	576	500	1190	5	1	19435815	405	-2.80	1.16	12	2.95	-744.00	1792.00	8240	20230412	-74.70	1910	20240416	9.16	3940	-47.08	20240102	1910	9.16	20240416	7280	-71.36	20230512	1910	9.16	20240416	0.42	N	198940	500	97 억	1657992	N	N	N	N
71	20240418	110844	57	100.00	KOSDAQ		금속	N	N	N	N	N	2110	176	2	9.10	1174761654	530368	2313.09	1951	2445	1951	2510	1354	1934	2214.99	8.53	26222	2022	1977	1955	1910	1888	2000	1933	97	576	500	1190	5	1	19435815	410	-2.84	1.18	12	2.73	-744.00	1792.00	8240	20230412	-74.39	1910	20240416	10.47	3940	-46.45	20240102	1910	10.47	20240416	7280	-71.02	20230512	1910	10.47	20240416	0.42	N	198940	500	97 억	1657992	N	N	N	N
72	20240418	100844	57	100.00	KOSDAQ		금속	N	N	N	N	N	2145	211	2	10.91	1063260274	478225	2085.68	1951	2445	1951	2510	1354	1934	2223.35	8.53	24074	2022	1977	1955	1910	1888	2000	1933	97	576	500	1190	5	1	19435815	417	-2.88	1.20	12	2.46	-744.00	1792.00	8240	20230412	-73.97	1910	20240416	12.30	3940	-45.56	20240102	1910	12.30	20240416	7280	-70.54	20230512	1910	12.30	20240416	0.42	N	198940	500	97 억	1657992	N	N	N	N
73	20240418	090840	57	100.00	KOSDAQ		금속	N	N	N	N	N	2350	416	2	21.51	164468079	76249	332.54	1951	2350	1951	2510	1354	1934	2156.99	8.53	18081	2022	1977	1955	1910	1888	2000	1933	97	576	500	1190	5	1	19435815	457	-3.16	1.31	12	0.39	-744.00	1792.00	8240	20230412	-71.48	1910	20240416	23.04	3940	-40.36	20240102	1910	23.04	20240416	7280	-67.72	20230512	1910	23.04	20240416	0.42	N	198940	500	97 억	1657992	Y	N	N	N
74	20240417	160834	57	100.00	KOSDAQ		금속	N	N	N	N	N	1934	1	2	0.05	44742712	22929	34.03	1933	2000	1933	2510	1354	1933	1951.36	8.53	1079	2077	2004	1957	1884	1837	1981	1861	97	577	500	1190	1	1	19435815	376	-2.60	1.08	12	0.12	-744.00	1792.00	8240	20230412	-76.53	1910	20240416	1.26	3940	-50.91	20240102	1910	1.26	20240416	7280	-73.43	20230512	1910	1.26	20240416	0.43	N	198940	500	97 억	1656908	N	N	N	N
75	20240417	150849	57	100.00	KOSDAQ		금속	N	N	N	N	N	1934	1	2	0.05	39876056	20413	30.30	1933	2000	1933	2510	1354	1933	1953.46	8.53	951	2077	2004	1957	1884	1837	1981	1861	97	577	500	1190	1	1	19435815	376	-2.60	1.08	12	0.11	-744.00	1792.00	8240	20230412	-76.53	1910	20240416	1.26	3940	-50.91	20240102	1910	1.26	20240416	7280	-73.43	20230512	1910	1.26	20240416	0.43	N	198940	500	97 억	1656908	N	N	N	N
76	20240417	140843	57	100.00	KOSDAQ		금속	N	N	N	N	N	1945	12	2	0.62	33224568	16981	25.21	1933	2000	1933	2510	1354	1933	1956.57	8.53	802	2077	2004	1957	1884	1837	1981	1861	97	577	500	1190	1	1	19435815	378	-2.61	1.09	12	0.09	-744.00	1792.00	8240	20230412	-76.40	1910	20240416	1.83	3940	-50.63	20240102	1910	1.83	20240416	7280	-73.28	20230512	1910	1.83	20240416	0.43	N	198940	500	97 억	1656908	N	N	N	N
77	20240417	130844	57	100.00	KOSDAQ		금속	N	N	N	N	N	1941	8	2	0.41	27000824	13771	20.44	1933	2000	1933	2510	1354	1933	1960.70	8.53	685	2077	2004	1957	1884	1837	1981	1861	97	577	500	1190	1	1	19435815	377	-2.61	1.08	12	0.07	-744.00	1792.00	8240	20230412	-76.44	1910	20240416	1.62	3940	-50.74	20240102	1910	1.62	20240416	7280	-73.34	20230512	1910	1.62	20240416	0.43	N	198940	500	97 억	1656908	N	N	N	N
78	20240417	120847	57	100.00	KOSDAQ		금속	N	N	N	N	N	1950	17	2	0.88	23811837	12127	18.00	1933	2000	1933	2510	1354	1933	1963.54	8.53	685	2077	2004	1957	1884	1837	1981	1861	97	577	500	1190	1	1	19435815	379	-2.62	1.09	12	0.06	-744.00	1792.00	8240	20230412	-76.33	1910	20240416	2.09	3940	-50.51	20240102	1910	2.09	20240416	7280	-73.21	20230512	1910	2.09	20240416	0.43	N	198940	500	97 억	1656908	N	N	N	N
79	20240417	110848	57	100.00	KOSDAQ		금속	N	N	N	N	N	1950	17	2	0.88	14796334	7522	11.17	1933	2000	1933	2510	1354	1933	1967.07	8.53	82	2077	2004	1957	1884	1837	1981	1861	97	577	500	1190	1	1	19435815	379	-2.62	1.09	12	0.04	-744.00	1792.00	8240	20230412	-76.33	1910	20240416	2.09	3940	-50.51	20240102	1910	2.09	20240416	7280	-73.21	20230512	1910	2.09	20240416	0.43	N	198940	500	97 억	1656908	N	N	N	N
80	20240417	100841	57	100.00	KOSDAQ		금속	N	N	N	N	N	1975	42	2	2.17	9379989	4754	7.06	1933	2000	1933	2510	1354	1933	1973.07	8.53	-87	2077	2004	1957	1884	1837	1981	1861	97	577	500	1190	1	1	19435815	384	-2.65	1.10	12	0.02	-744.00	1792.00	8240	20230412	-76.03	1910	20240416	3.40	3940	-49.87	20240102	1910	3.40	20240416	7280	-72.87	20230512	1910	3.40	20240416	0.43	N	198940	500	97 억	1656908	N	N	N	N
81	20240417	090838	57	100.00	KOSDAQ		금속	N	N	N	N	N	1946	13	2	0.67	4184451	2119	3.15	1933	2000	1933	2510	1354	1933	1974.73	8.53	-103	2077	2004	1957	1884	1837	1981	1861	97	577	500	1190	1	1	19435815	378	-2.62	1.09	12	0.01	-744.00	1792.00	8240	20230412	-76.38	1910	20240416	1.88	3940	-50.61	20240102	1910	1.88	20240416	7280	-73.27	20230512	1910	1.88	20240416	0.43	N	198940	500	97 억	1656908	N	N	N	N
82	20240416	160843	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1933	-87	5	-4.31	133277584	67270	134.69	2030	2030	1910	2625	1415	2020	1981.10	8.59	-11743	2093	2056	2028	1991	1963	2042	1977	97	605	500	1250	1	1	19435815	376	-2.60	1.08	12	0.35	-744.00	1792.00	8240	20230412	-76.54	1910	20240416	1.20	3940	-50.94	20240102	1910	1.20	20240416	7280	-73.45	20230512	1910	1.20	20240416	0.43	N	198940	500	97 억	1668651	N	N	N	N
83	20240416	150841	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1933	-87	5	-4.31	129852167	65506	131.15	2030	2030	1910	2625	1415	2020	1982.13	8.59	-10563	2093	2056	2028	1991	1963	2042	1977	97	605	500	1250	1	1	19435815	376	-2.60	1.08	12	0.34	-744.00	1792.00	8240	20230412	-76.54	1910	20240416	1.20	3940	-50.94	20240102	1910	1.20	20240416	7280	-73.45	20230512	1910	1.20	20240416	0.43	N	198940	500	97 억	1668651	N	N	N	N
84	20240416	140841	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1966	-54	5	-2.67	102509974	51466	103.04	2030	2030	1966	2625	1415	2020	1991.64	8.59	-12629	2093	2056	2028	1991	1963	2042	1977	97	605	500	1250	1	1	19435815	382	-2.64	1.10	12	0.26	-744.00	1792.00	8240	20230412	-76.14	1966	20240416	0.00	3940	-50.10	20240102	1966	0.00	20240416	7280	-72.99	20230512	1966	0.00	20240416	0.43	N	198940	500	97 억	1668651	N	N	N	N
85	20240416	130839	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1971	-49	5	-2.43	95542097	47930	95.96	2030	2030	1970	2625	1415	2020	1993.21	8.59	-10197	2093	2056	2028	1991	1963	2042	1977	97	605	500	1250	1	1	19435815	383	-2.65	1.10	12	0.25	-744.00	1792.00	8240	20230412	-76.08	1970	20240416	0.05	3940	-49.97	20240102	1970	0.05	20240416	7280	-72.93	20230512	1970	0.05	20240416	0.43	N	198940	500	97 억	1668651	N	N	N	N
86	20240416	120842	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1975	-45	5	-2.23	82606855	41370	82.83	2030	2030	1970	2625	1415	2020	1996.62	8.59	-8766	2093	2056	2028	1991	1963	2042	1977	97	605	500	1250	1	1	19435815	384	-2.65	1.10	12	0.21	-744.00	1792.00	8240	20230412	-76.03	1970	20240416	0.25	3940	-49.87	20240102	1970	0.25	20240416	7280	-72.87	20230512	1970	0.25	20240416	0.43	N	198940	500	97 억	1668651	N	N	N	N
87	20240416	110838	57	100.00	KOSDAQ		금속	N	N	N	N	N	1995	-25	5	-1.24	53124291	26501	53.06	2030	2030	1994	2625	1415	2020	2004.45	8.59	-4479	2093	2056	2028	1991	1963	2042	1977	97	605	500	1250	1	1	19435815	388	-2.68	1.11	12	0.14	-744.00	1792.00	8240	20230412	-75.79	1985	20240408	0.50	3940	-49.37	20240102	1985	0.50	20240408	7280	-72.60	20230512	1985	0.50	20240408	0.43	N	198940	500	97 억	1668651	N	N	N	N
88	20240416	100830	57	100.00	KOSDAQ		금속	N	N	N	N	N	2010	-10	5	-0.50	29681790	14770	29.57	2030	2030	1995	2625	1415	2020	2009.40	8.59	-2919	2093	2056	2028	1991	1963	2042	1977	97	605	500	1250	5	1	19435815	391	-2.70	1.12	12	0.08	-744.00	1792.00	8240	20230412	-75.61	1985	20240408	1.26	3940	-48.98	20240102	1985	1.26	20240408	7280	-72.39	20230512	1985	1.26	20240408	0.43	N	198940	500	97 억	1668651	N	N	N	N
89	20240416	090830	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	0	3	0.00	9965875	4915	9.84	2030	2030	2015	2625	1415	2020	2028.11	8.59	-865	2093	2056	2028	1991	1963	2042	1977	97	605	500	1250	5	1	19435815	393	-2.72	1.13	12	0.03	-744.00	1792.00	8240	20230412	-75.49	1985	20240408	1.76	3940	-48.73	20240102	1985	1.76	20240408	7280	-72.25	20230512	1985	1.76	20240408	0.43	N	198940	500	97 억	1668651	N	N	N	N
90	20240415	160828	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	-10	5	-0.49	97191925	47853	119.37	2030	2065	2000	2635	1425	2030	2031.06	8.55	7431	2083	2056	2028	2001	1973	2042	1987	97	605	500	1250	5	1	19435815	393	-2.72	1.13	12	0.25	-744.00	1792.00	8240	20230412	-75.49	1985	20240408	1.76	3940	-48.73	20240102	1985	1.76	20240408	7280	-72.25	20230512	1985	1.76	20240408	0.43	N	198940	500	97 억	1661216	N	N	N	N
91	20240415	150834	57	100.00	KOSDAQ		금속	N	N	N	N	N	2015	-15	5	-0.74	95821685	47173	117.67	2030	2065	2000	2635	1425	2030	2031.29	8.55	7431	2083	2056	2028	2001	1973	2042	1987	97	605	500	1250	5	1	19435815	392	-2.71	1.12	12	0.24	-744.00	1792.00	8240	20230412	-75.55	1985	20240408	1.51	3940	-48.86	20240102	1985	1.51	20240408	7280	-72.32	20230512	1985	1.51	20240408	0.43	N	198940	500	97 억	1661216	N	N	N	N
92	20240415	140826	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	0	3	0.00	78202895	38494	96.02	2030	2065	2000	2635	1425	2030	2031.56	8.55	7142	2083	2056	2028	2001	1973	2042	1987	97	605	500	1250	5	1	19435815	395	-2.73	1.13	12	0.20	-744.00	1792.00	8240	20230412	-75.36	1985	20240408	2.27	3940	-48.48	20240102	1985	2.27	20240408	7280	-72.12	20230512	1985	2.27	20240408	0.43	N	198940	500	97 억	1661216	N	N	N	N
93	20240415	130818	57	100.00	KOSDAQ		금속	N	N	N	N	N	2050	20	2	0.99	75537075	37186	92.76	2030	2065	2000	2635	1425	2030	2031.33	8.55	7116	2083	2056	2028	2001	1973	2042	1987	97	605	500	1250	5	1	19435815	398	-2.76	1.14	12	0.19	-744.00	1792.00	8240	20230412	-75.12	1985	20240408	3.27	3940	-47.97	20240102	1985	3.27	20240408	7280	-71.84	20230512	1985	3.27	20240408	0.43	N	198940	500	97 억	1661216	N	N	N	N
94	20240415	120832	57	100.00	KOSDAQ		금속	N	N	N	N	N	2050	20	2	0.99	58793935	28967	72.26	2030	2065	2000	2635	1425	2030	2029.69	8.55	833	2083	2056	2028	2001	1973	2042	1987	97	605	500	1250	5	1	19435815	398	-2.76	1.14	12	0.15	-744.00	1792.00	8240	20230412	-75.12	1985	20240408	3.27	3940	-47.97	20240102	1985	3.27	20240408	7280	-71.84	20230512	1985	3.27	20240408	0.43	N	198940	500	97 억	1661216	N	N	N	N
95	20240415	110832	57	100.00	KOSDAQ		금속	N	N	N	N	N	2025	-5	5	-0.25	42432585	20983	52.34	2030	2045	2000	2635	1425	2030	2022.20	8.55	1049	2083	2056	2028	2001	1973	2042	1987	97	605	500	1250	5	1	19435815	394	-2.72	1.13	12	0.11	-744.00	1792.00	8240	20230412	-75.42	1985	20240408	2.02	3940	-48.60	20240102	1985	2.02	20240408	7280	-72.18	20230512	1985	2.02	20240408	0.43	N	198940	500	97 억	1661216	N	N	N	N
96	20240415	100826	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	5	2	0.25	28706395	14227	35.49	2030	2035	2000	2635	1425	2030	2017.65	8.55	-1258	2083	2056	2028	2001	1973	2042	1987	97	605	500	1250	5	1	19435815	396	-2.74	1.14	12	0.07	-744.00	1792.00	8240	20230412	-75.30	1985	20240408	2.52	3940	-48.35	20240102	1985	2.52	20240408	7280	-72.05	20230512	1985	2.52	20240408	0.43	N	198940	500	97 억	1661216	N	N	N	N
97	20240415	090834	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	5	2	0.25	6770510	3356	8.37	2030	2035	2000	2635	1425	2030	2017.05	8.55	-127	2083	2056	2028	2001	1973	2042	1987	97	605	500	1250	5	1	19435815	396	-2.74	1.14	12	0.02	-744.00	1792.00	8240	20230412	-75.30	1985	20240408	2.52	3940	-48.35	20240102	1985	2.52	20240408	7280	-72.05	20230512	1985	2.52	20240408	0.43	N	198940	500	97 억	1661216	N	N	N	N
98	20240412	160826	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	-25	5	-1.22	80517560	39966	87.82	2050	2055	2000	2670	1440	2055	2014.63	8.55	-1128	2118	2086	2043	2011	1968	2065	1990	97	615	500	1270	5	1	19435815	395	-2.73	1.13	12	0.21	-744.00	1792.00	8240	20230412	-75.36	1985	20240408	2.27	3940	-48.48	20240102	1985	2.27	20240408	8240	-75.36	20230412	1985	2.27	20240408	0.44	N	198940	500	97 억	1661815	N	N	N	N
99	20240412	150829	57	100.00	KOSDAQ		금속	N	N	N	N	N	2025	-30	5	-1.46	72075620	35795	78.65	2050	2055	2000	2670	1440	2055	2013.56	8.55	-1110	2118	2086	2043	2011	1968	2065	1990	97	615	500	1270	5	1	19435815	394	-2.72	1.13	12	0.18	-744.00	1792.00	8240	20230412	-75.42	1985	20240408	2.02	3940	-48.60	20240102	1985	2.02	20240408	8240	-75.42	20230412	1985	2.02	20240408	0.44	N	198940	500	97 억	1661815	N	N	N	N
100	20240412	140825	57	100.00	KOSDAQ		금속	N	N	N	N	N	2010	-45	5	-2.19	60748735	30150	66.25	2050	2055	2000	2670	1440	2055	2014.87	8.55	-1150	2118	2086	2043	2011	1968	2065	1990	97	615	500	1270	5	1	19435815	391	-2.70	1.12	12	0.16	-744.00	1792.00	8240	20230412	-75.61	1985	20240408	1.26	3940	-48.98	20240102	1985	1.26	20240408	8240	-75.61	20230412	1985	1.26	20240408	0.44	N	198940	500	97 억	1661815	N	N	N	N
101	20240412	130816	57	100.00	KOSDAQ		금속	N	N	N	N	N	2025	-30	5	-1.46	49053600	24361	53.53	2050	2055	2000	2670	1440	2055	2013.59	8.55	-1149	2118	2086	2043	2011	1968	2065	1990	97	615	500	1270	5	1	19435815	394	-2.72	1.13	12	0.13	-744.00	1792.00	8240	20230412	-75.42	1985	20240408	2.02	3940	-48.60	20240102	1985	2.02	20240408	8240	-75.42	20230412	1985	2.02	20240408	0.44	N	198940	500	97 억	1661815	N	N	N	N
102	20240412	120823	57	100.00	KOSDAQ		금속	N	N	N	N	N	2005	-50	5	-2.43	44295775	22004	48.35	2050	2055	2000	2670	1440	2055	2013.06	8.55	-1124	2118	2086	2043	2011	1968	2065	1990	97	615	500	1270	5	1	19435815	390	-2.69	1.12	12	0.11	-744.00	1792.00	8240	20230412	-75.67	1985	20240408	1.01	3940	-49.11	20240102	1985	1.01	20240408	8240	-75.67	20230412	1985	1.01	20240408	0.44	N	198940	500	97 억	1661815	N	N	N	N
103	20240412	110820	57	100.00	KOSDAQ		금속	N	N	N	N	N	2005	-50	5	-2.43	34160005	16954	37.25	2050	2055	2005	2670	1440	2055	2014.84	8.55	-499	2118	2086	2043	2011	1968	2065	1990	97	615	500	1270	5	1	19435815	390	-2.69	1.12	12	0.09	-744.00	1792.00	8240	20230412	-75.67	1985	20240408	1.01	3940	-49.11	20240102	1985	1.01	20240408	8240	-75.67	20230412	1985	1.01	20240408	0.44	N	198940	500	97 억	1661815	N	N	N	N
104	20240412	100822	57	100.00	KOSDAQ		금속	N	N	N	N	N	2015	-40	5	-1.95	17814850	8807	19.35	2050	2055	2005	2670	1440	2055	2022.77	8.55	-406	2118	2086	2043	2011	1968	2065	1990	97	615	500	1270	5	1	19435815	392	-2.71	1.12	12	0.05	-744.00	1792.00	8240	20230412	-75.55	1985	20240408	1.51	3940	-48.86	20240102	1985	1.51	20240408	8240	-75.55	20230412	1985	1.51	20240408	0.44	N	198940	500	97 억	1661815	N	N	N	N
105	20240412	090822	57	100.00	KOSDAQ		금속	N	N	N	N	N	2025	-30	5	-1.46	2485610	1218	2.68	2050	2055	2020	2670	1440	2055	2040.61	8.55	-99	2118	2086	2043	2011	1968	2065	1990	97	615	500	1270	5	1	19435815	394	-2.72	1.13	12	0.01	-744.00	1792.00	8240	20230412	-75.42	1985	20240408	2.02	3940	-48.60	20240102	1985	2.02	20240408	8240	-75.42	20230412	1985	2.02	20240408	0.44	N	198940	500	97 억	1661815	N	N	N	N
106	20240411	160817	57	100.00	KOSDAQ		금속	N	N	N	N	N	2055	-10	5	-0.48	92110670	44815	24.87	2070	2075	2000	2680	1450	2065	2055.35	8.56	-2039	2168	2116	2053	2001	1938	2142	2027	97	615	500	1280	5	1	19435815	399	-2.76	1.15	12	0.23	-744.00	1792.00	8240	20230412	-75.06	1985	20240408	3.53	3940	-47.84	20240102	1985	3.53	20240408	8240	-75.06	20230412	1985	3.53	20240408	0.50	N	198940	500	97 억	1663003	N	N	N	N
107	20240411	150824	57	100.00	KOSDAQ		금속	N	N	N	N	N	2055	-10	5	-0.48	88747290	43179	23.96	2070	2075	2000	2680	1450	2065	2055.33	8.56	-1917	2168	2116	2053	2001	1938	2142	2027	97	615	500	1280	5	1	19435815	399	-2.76	1.15	12	0.22	-744.00	1792.00	8240	20230412	-75.06	1985	20240408	3.53	3940	-47.84	20240102	1985	3.53	20240408	8240	-75.06	20230412	1985	3.53	20240408	0.50	N	198940	500	97 억	1663003	N	N	N	N
108	20240411	140819	57	100.00	KOSDAQ		금속	N	N	N	N	N	2055	-10	5	-0.48	76256000	37095	20.58	2070	2075	2000	2680	1450	2065	2055.69	8.56	-2211	2168	2116	2053	2001	1938	2142	2027	97	615	500	1280	5	1	19435815	399	-2.76	1.15	12	0.19	-744.00	1792.00	8240	20230412	-75.06	1985	20240408	3.53	3940	-47.84	20240102	1985	3.53	20240408	8240	-75.06	20230412	1985	3.53	20240408	0.50	N	198940	500	97 억	1663003	N	N	N	N
109	20240411	130810	57	100.00	KOSDAQ		금속	N	N	N	N	N	2040	-25	5	-1.21	69594505	33836	18.77	2070	2075	2000	2680	1450	2065	2056.82	8.56	-2625	2168	2116	2053	2001	1938	2142	2027	97	615	500	1280	5	1	19435815	396	-2.74	1.14	12	0.17	-744.00	1792.00	8240	20230412	-75.24	1985	20240408	2.77	3940	-48.22	20240102	1985	2.77	20240408	8240	-75.24	20230412	1985	2.77	20240408	0.50	N	198940	500	97 억	1663003	N	N	N	N
110	20240411	120821	57	100.00	KOSDAQ		금속	N	N	N	N	N	2045	-20	5	-0.97	58631640	28486	15.81	2070	2075	2000	2680	1450	2065	2058.26	8.56	-2472	2168	2116	2053	2001	1938	2142	2027	97	615	500	1280	5	1	19435815	397	-2.75	1.14	12	0.15	-744.00	1792.00	8240	20230412	-75.18	1985	20240408	3.02	3940	-48.10	20240102	1985	3.02	20240408	8240	-75.18	20230412	1985	3.02	20240408	0.50	N	198940	500	97 억	1663003	N	N	N	N
111	20240411	110814	57	100.00	KOSDAQ		금속	N	N	N	N	N	2065	0	3	0.00	54918880	26665	14.80	2070	2075	2000	2680	1450	2065	2059.59	8.56	-2427	2168	2116	2053	2001	1938	2142	2027	97	615	500	1280	5	1	19435815	401	-2.78	1.15	12	0.14	-744.00	1792.00	8240	20230412	-74.94	1985	20240408	4.03	3940	-47.59	20240102	1985	4.03	20240408	8240	-74.94	20230412	1985	4.03	20240408	0.50	N	198940	500	97 억	1663003	N	N	N	N
112	20240411	100821	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	5	2	0.24	49427725	23995	13.31	2070	2075	2000	2680	1450	2065	2059.92	8.56	-2533	2168	2116	2053	2001	1938	2142	2027	97	615	500	1280	5	1	19435815	402	-2.78	1.16	12	0.12	-744.00	1792.00	8240	20230412	-74.88	1985	20240408	4.28	3940	-47.46	20240102	1985	4.28	20240408	8240	-74.88	20230412	1985	4.28	20240408	0.50	N	198940	500	97 억	1663003	N	N	N	N
113	20240411	090818	57	100.00	KOSDAQ		금속	N	N	N	N	N	2050	-15	5	-0.73	22468175	10905	6.05	2070	2075	2000	2680	1450	2065	2060.36	8.56	-3277	2168	2116	2053	2001	1938	2142	2027	97	615	500	1280	5	1	19435815	398	-2.76	1.14	12	0.06	-744.00	1792.00	8240	20230412	-75.12	1985	20240408	3.27	3940	-47.97	20240102	1985	3.27	20240408	8240	-75.12	20230412	1985	3.27	20240408	0.50	N	198940	500	97 억	1663003	N	N	N	N
114	20240409	160805	57	100.00	KOSDAQ		금속	N	N	N	N	N	2065	50	2	2.48	367088778	179746	25.34	2015	2105	1990	2615	1415	2015	2042.24	8.52	6627	2215	2115	2050	1950	1885	2082	1917	97	600	500	1240	5	1	19435815	401	-2.78	1.15	12	0.92	-744.00	1792.00	8240	20230412	-74.94	1985	20240408	4.03	3940	-47.59	20240102	1985	4.03	20240408	8240	-74.94	20230412	1985	4.03	20240408	0.51	N	198940	500	97 억	1655080	N	N	N	N
115	20240409	150811	57	100.00	KOSDAQ		금속	N	N	N	N	N	2015	0	3	0.00	344035378	168529	23.76	2015	2105	1990	2615	1415	2015	2041.40	8.52	7325	2215	2115	2050	1950	1885	2082	1917	97	600	500	1240	5	1	19435815	392	-2.71	1.12	12	0.87	-744.00	1792.00	8240	20230412	-75.55	1985	20240408	1.51	3940	-48.86	20240102	1985	1.51	20240408	8240	-75.55	20230412	1985	1.51	20240408	0.51	N	198940	500	97 억	1655080	N	N	N	N
116	20240409	140815	57	100.00	KOSDAQ		금속	N	N	N	N	N	2010	-5	5	-0.25	331591453	162331	22.88	2015	2105	1990	2615	1415	2015	2042.69	8.52	9252	2215	2115	2050	1950	1885	2082	1917	97	600	500	1240	5	1	19435815	391	-2.70	1.12	12	0.84	-744.00	1792.00	8240	20230412	-75.61	1985	20240408	1.26	3940	-48.98	20240102	1985	1.26	20240408	8240	-75.61	20230412	1985	1.26	20240408	0.51	N	198940	500	97 억	1655080	N	N	N	N
117	20240409	130808	57	100.00	KOSDAQ		금속	N	N	N	N	N	1996	-19	5	-0.94	312936397	152984	21.56	2015	2105	1990	2615	1415	2015	2045.55	8.52	8372	2215	2115	2050	1950	1885	2082	1917	97	600	500	1240	1	1	19435815	388	-2.68	1.11	12	0.79	-744.00	1792.00	8240	20230412	-75.78	1985	20240408	0.55	3940	-49.34	20240102	1985	0.55	20240408	8240	-75.78	20230412	1985	0.55	20240408	0.51	N	198940	500	97 억	1655080	N	N	N	N
118	20240409	120810	57	100.00	KOSDAQ		금속	N	N	N	N	N	2010	-5	5	-0.25	271710505	132347	18.66	2015	2105	2000	2615	1415	2015	2053.02	8.52	7939	2215	2115	2050	1950	1885	2082	1917	97	600	500	1240	5	1	19435815	391	-2.70	1.12	12	0.68	-744.00	1792.00	8240	20230412	-75.61	1985	20240408	1.26	3940	-48.98	20240102	1985	1.26	20240408	8240	-75.61	20230412	1985	1.26	20240408	0.51	N	198940	500	97 억	1655080	N	N	N	N
119	20240409	110809	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	20	2	0.99	226121645	109711	15.46	2015	2105	2015	2615	1415	2015	2061.07	8.52	6217	2215	2115	2050	1950	1885	2082	1917	97	600	500	1240	5	1	19435815	396	-2.74	1.14	12	0.56	-744.00	1792.00	8240	20230412	-75.30	1985	20240408	2.52	3940	-48.35	20240102	1985	2.52	20240408	8240	-75.30	20230412	1985	2.52	20240408	0.51	N	198940	500	97 억	1655080	N	N	N	N
120	20240409	100803	57	100.00	KOSDAQ		금속	N	N	N	N	N	2040	25	2	1.24	205209285	99405	14.01	2015	2105	2015	2615	1415	2015	2064.38	8.52	5669	2215	2115	2050	1950	1885	2082	1917	97	600	500	1240	5	1	19435815	396	-2.74	1.14	12	0.51	-744.00	1792.00	8240	20230412	-75.24	1985	20240408	2.77	3940	-48.22	20240102	1985	2.77	20240408	8240	-75.24	20230412	1985	2.77	20240408	0.51	N	198940	500	97 억	1655080	N	N	N	N
121	20240409	090819	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	80	2	3.97	96225925	46329	6.53	2015	2105	2015	2615	1415	2015	2077.03	8.52	4160	2215	2115	2050	1950	1885	2082	1917	97	600	500	1240	5	1	19435815	407	-2.82	1.17	12	0.24	-744.00	1792.00	8240	20230412	-74.58	1985	20240408	5.54	3940	-46.83	20240102	1985	5.54	20240408	8240	-74.58	20230412	1985	5.54	20240408	0.51	N	198940	500	97 억	1655080	N	N	N	N
122	20240408	160802	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2015	-675	5	-25.09	1442333738	707530	787.84	2105	2150	1985	3495	1885	2690	2038.56	8.73	-42614	2890	2790	2695	2595	2500	2742	2547	97	805	500	1660	5	1	19435815	392	-2.71	1.12	12	3.64	-744.00	1792.00	8240	20230412	-75.55	1985	20240408	1.51	3940	-48.86	20240102	1985	1.51	20240408	8240	-75.55	20230412	1985	1.51	20240408	0.54	N	198940	500	97 억	1697627	N	N	N	N
123	20240408	150809	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2020	-670	5	-24.91	1375545673	674334	750.88	2105	2150	1985	3495	1885	2690	2039.86	8.73	-42157	2890	2790	2695	2595	2500	2742	2547	97	805	500	1660	5	1	19435815	393	-2.72	1.13	12	3.47	-744.00	1792.00	8240	20230412	-75.49	1985	20240408	1.76	3940	-48.73	20240102	1985	1.76	20240408	8240	-75.49	20230412	1985	1.76	20240408	0.54	N	198940	500	97 억	1697627	N	N	N	N
124	20240408	140809	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2010	-680	5	-25.28	1301644143	637556	709.93	2105	2150	1985	3495	1885	2690	2041.62	8.73	-42459	2890	2790	2695	2595	2500	2742	2547	97	805	500	1660	5	1	19435815	391	-2.70	1.12	12	3.28	-744.00	1792.00	8240	20230412	-75.61	1985	20240408	1.26	3940	-48.98	20240102	1985	1.26	20240408	8240	-75.61	20230412	1985	1.26	20240408	0.54	N	198940	500	97 억	1697627	N	N	N	N
125	20240408	130805	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2020	-670	5	-24.91	1263218493	618572	688.79	2105	2150	1985	3495	1885	2690	2042.15	8.73	-42863	2890	2790	2695	2595	2500	2742	2547	97	805	500	1660	5	1	19435815	393	-2.72	1.13	12	3.18	-744.00	1792.00	8240	20230412	-75.49	1985	20240408	1.76	3940	-48.73	20240102	1985	1.76	20240408	8240	-75.49	20230412	1985	1.76	20240408	0.54	N	198940	500	97 억	1697627	N	N	N	N
126	20240408	120810	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2020	-670	5	-24.91	1181217413	578217	643.85	2105	2150	1985	3495	1885	2690	2042.86	8.73	-38925	2890	2790	2695	2595	2500	2742	2547	97	805	500	1660	5	1	19435815	393	-2.72	1.13	12	2.98	-744.00	1792.00	8240	20230412	-75.49	1985	20240408	1.76	3940	-48.73	20240102	1985	1.76	20240408	8240	-75.49	20230412	1985	1.76	20240408	0.54	N	198940	500	97 억	1697627	N	N	N	N
127	20240408	110811	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2010	-680	5	-25.28	1070330898	522996	582.36	2105	2150	1985	3495	1885	2690	2046.54	8.73	-35877	2890	2790	2695	2595	2500	2742	2547	97	805	500	1660	5	1	19435815	391	-2.70	1.12	12	2.69	-744.00	1792.00	8240	20230412	-75.61	1985	20240408	1.26	3940	-48.98	20240102	1985	1.26	20240408	8240	-75.61	20230412	1985	1.26	20240408	0.54	N	198940	500	97 억	1697627	N	N	N	N
128	20240408	100801	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2005	-685	5	-25.46	800802275	390363	434.67	2105	2150	1985	3495	1885	2690	2051.43	8.73	-22344	2890	2790	2695	2595	2500	2742	2547	97	805	500	1660	5	1	19435815	390	-2.69	1.12	12	2.01	-744.00	1792.00	8240	20230412	-75.67	1985	20240408	1.01	3940	-49.11	20240102	1985	1.01	20240408	8240	-75.67	20230412	1985	1.01	20240408	0.54	N	198940	500	97 억	1697627	N	N	N	N
129	20240408	090810	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2125	-565	5	-21.00	202940145	96606	107.57	2105	2150	2005	3495	1885	2690	2100.70	8.73	8703	2890	2790	2695	2595	2500	2742	2547	97	805	500	1660	5	1	19435815	413	-2.86	1.19	12	0.50	-744.00	1792.00	8240	20230412	-74.21	2005	20240408	5.99	3940	-46.07	20240102	2005	5.99	20240408	8240	-74.21	20230412	2005	5.99	20240408	0.54	N	198940	500	97 억	1697627	N	N	N	N
130	20240405	160808	58	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2690	-100	5	-3.58	240614475	89806	219.63	2790	2795	2600	3625	1955	2790	2679.16	8.71	5694	2903	2846	2758	2701	2613	2875	2730	97	835	500	1720	5	1	19435815	523	-3.62	1.50	12	0.46	-744.00	1792.00	8240	20230412	-67.35	2600	20240405	3.46	3940	-31.73	20240102	2600	3.46	20240405	8240	-67.35	20230412	2600	3.46	20240405	0.54	N	198940	500	97 억	1691933	N	N	N	N
131	20240405	150803	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2675	-115	5	-4.12	228986960	85469	209.03	2790	2795	2600	3625	1955	2790	2679.18	8.71	7172	2903	2846	2758	2701	2613	2875	2730	97	835	500	1720	5	1	19435815	520	-3.60	1.49	12	0.44	-744.00	1792.00	8240	20230412	-67.54	2600	20240405	2.88	3940	-32.11	20240102	2600	2.88	20240405	8240	-67.54	20230412	2600	2.88	20240405	0.54	N	198940	500	97 억	1691933	N	N	N	N
132	20240405	140803	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2655	-135	5	-4.84	211999320	79061	193.36	2790	2795	2600	3625	1955	2790	2681.47	8.71	7172	2903	2846	2758	2701	2613	2875	2730	97	835	500	1720	5	1	19435815	516	-3.57	1.48	12	0.41	-744.00	1792.00	8240	20230412	-67.78	2600	20240405	2.12	3940	-32.61	20240102	2600	2.12	20240405	8240	-67.78	20230412	2600	2.12	20240405	0.54	N	198940	500	97 억	1691933	N	N	N	N
133	20240405	130801	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2660	-130	5	-4.66	132014500	48732	119.18	2790	2795	2600	3625	1955	2790	2708.99	8.71	-3147	2903	2846	2758	2701	2613	2875	2730	97	835	500	1720	5	1	19435815	517	-3.58	1.48	12	0.25	-744.00	1792.00	8240	20230412	-67.72	2600	20240405	2.31	3940	-32.49	20240102	2600	2.31	20240405	8240	-67.72	20230412	2600	2.31	20240405	0.54	N	198940	500	97 억	1691933	N	N	N	N
134	20240405	120801	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2650	-140	5	-5.02	118612760	43669	106.80	2790	2795	2600	3625	1955	2790	2716.18	8.71	-3097	2903	2846	2758	2701	2613	2875	2730	97	835	500	1720	5	1	19435815	515	-3.56	1.48	12	0.22	-744.00	1792.00	8240	20230412	-67.84	2600	20240405	1.92	3940	-32.74	20240102	2600	1.92	20240405	8240	-67.84	20230412	2600	1.92	20240405	0.54	N	198940	500	97 억	1691933	N	N	N	N
135	20240405	110807	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	-25	5	-0.90	57297950	20667	50.54	2790	2795	2750	3625	1955	2790	2772.44	8.71	-6337	2903	2846	2758	2701	2613	2875	2730	97	835	500	1720	5	1	19435815	537	-3.72	1.54	12	0.11	-744.00	1792.00	8240	20230412	-66.44	2655	20240403	4.14	3940	-29.82	20240102	2655	4.14	20240403	8240	-66.44	20230412	2655	4.14	20240403	0.54	N	198940	500	97 억	1691933	N	N	N	N
136	20240405	100659	57	100.00	KOSDAQ		금속	N	N	N	N	N	2795	5	2	0.18	44575605	16099	39.37	2790	2795	2750	3625	1955	2790	2768.84	8.71	-4406	2903	2846	2758	2701	2613	2875	2730	97	835	500	1720	5	1	19435815	543	-3.76	1.56	12	0.08	-744.00	1792.00	8240	20230412	-66.08	2655	20240403	5.27	3940	-29.06	20240102	2655	5.27	20240403	8240	-66.08	20230412	2655	5.27	20240403	0.54	N	198940	500	97 억	1691933	N	N	N	N
137	20240405	090753	57	100.00	KOSDAQ		금속	N	N	N	N	N	2775	-15	5	-0.54	11638595	4174	10.21	2790	2790	2755	3625	1955	2790	2788.36	8.71	-3629	2903	2846	2758	2701	2613	2875	2730	97	835	500	1720	5	1	19435815	539	-3.73	1.55	12	0.02	-744.00	1792.00	8240	20230412	-66.32	2655	20240403	4.52	3940	-29.57	20240102	2655	4.52	20240403	8240	-66.32	20230412	2655	4.52	20240403	0.54	N	198940	500	97 억	1691933	N	N	N	N
138	20240404	160752	57	100.00	KOSDAQ		금속	N	N	N	N	N	2790	85	2	3.14	111140860	40887	60.59	2705	2815	2670	3515	1895	2705	2717.41	8.72	-2353	2845	2775	2715	2645	2585	2745	2615	97	810	500	1670	5	1	19435815	542	-3.75	1.56	12	0.21	-744.00	1792.00	8240	20230412	-66.14	2655	20240403	5.08	3940	-29.19	20240102	2655	5.08	20240403	8240	-66.14	20230412	2655	5.08	20240403	0.54	N	198940	500	97 억	1694286	N	N	N	N
139	20240404	150749	57	100.00	KOSDAQ		금속	N	N	N	N	N	2735	30	2	1.11	98774485	36450	54.02	2705	2815	2670	3515	1895	2705	2709.86	8.72	-1859	2845	2775	2715	2645	2585	2745	2615	97	810	500	1670	5	1	19435815	532	-3.68	1.53	12	0.19	-744.00	1792.00	8240	20230412	-66.81	2655	20240403	3.01	3940	-30.58	20240102	2655	3.01	20240403	8240	-66.81	20230412	2655	3.01	20240403	0.54	N	198940	500	97 억	1694286	N	N	N	N
140	20240404	140753	57	100.00	KOSDAQ		금속	N	N	N	N	N	2735	30	2	1.11	83368625	30819	45.67	2705	2815	2670	3515	1895	2705	2705.10	8.72	-1396	2845	2775	2715	2645	2585	2745	2615	97	810	500	1670	5	1	19435815	532	-3.68	1.53	12	0.16	-744.00	1792.00	8240	20230412	-66.81	2655	20240403	3.01	3940	-30.58	20240102	2655	3.01	20240403	8240	-66.81	20230412	2655	3.01	20240403	0.54	N	198940	500	97 억	1694286	N	N	N	N
141	20240404	130744	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	-25	5	-0.92	53728135	20005	29.65	2705	2715	2670	3515	1895	2705	2685.74	8.72	93	2845	2775	2715	2645	2585	2745	2615	97	810	500	1670	5	1	19435815	521	-3.60	1.50	12	0.10	-744.00	1792.00	8240	20230412	-67.48	2655	20240403	0.94	3940	-31.98	20240102	2655	0.94	20240403	8240	-67.48	20230412	2655	0.94	20240403	0.54	N	198940	500	97 억	1694286	N	N	N	N
142	20240404	120750	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	-25	5	-0.92	49097835	18278	27.09	2705	2715	2670	3515	1895	2705	2686.17	8.72	312	2845	2775	2715	2645	2585	2745	2615	97	810	500	1670	5	1	19435815	521	-3.60	1.50	12	0.09	-744.00	1792.00	8240	20230412	-67.48	2655	20240403	0.94	3940	-31.98	20240102	2655	0.94	20240403	8240	-67.48	20230412	2655	0.94	20240403	0.54	N	198940	500	97 억	1694286	N	N	N	N
143	20240404	110752	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	-15	5	-0.55	25791280	9561	14.17	2705	2715	2675	3515	1895	2705	2697.55	8.72	317	2845	2775	2715	2645	2585	2745	2615	97	810	500	1670	5	1	19435815	523	-3.62	1.50	12	0.05	-744.00	1792.00	8240	20230412	-67.35	2655	20240403	1.32	3940	-31.73	20240102	2655	1.32	20240403	8240	-67.35	20230412	2655	1.32	20240403	0.54	N	198940	500	97 억	1694286	N	N	N	N
144	20240404	100751	57	100.00	KOSDAQ		금속	N	N	N	N	N	2695	-10	5	-0.37	18116435	6709	9.94	2705	2715	2690	3515	1895	2705	2700.32	8.72	511	2845	2775	2715	2645	2585	2745	2615	97	810	500	1670	5	1	19435815	524	-3.62	1.50	12	0.03	-744.00	1792.00	8240	20230412	-67.29	2655	20240403	1.51	3940	-31.60	20240102	2655	1.51	20240403	8240	-67.29	20230412	2655	1.51	20240403	0.54	N	198940	500	97 억	1694286	N	N	N	N
145	20240404	090751	57	100.00	KOSDAQ		금속	N	N	N	N	N	2705	0	3	0.00	2499420	924	1.37	2705	2705	2705	3515	1895	2705	2705.00	8.72	7	2845	2775	2715	2645	2585	2745	2615	97	810	500	1670	5	1	19435815	526	-3.64	1.51	12	0.00	-744.00	1792.00	8240	20230412	-67.17	2655	20240403	1.88	3940	-31.35	20240102	2655	1.88	20240403	8240	-67.17	20230412	2655	1.88	20240403	0.54	N	198940	500	97 억	1694286	N	N	N	N
146	20240403	160749	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2705	-55	5	-1.99	181631980	67477	99.67	2755	2785	2655	3585	1935	2760	2691.76	8.73	-2098	2923	2841	2788	2706	2653	2815	2680	97	825	500	1710	5	1	19435815	526	-3.64	1.51	12	0.35	-744.00	1792.00	8240	20230412	-67.17	2655	20240403	1.88	3940	-31.35	20240102	2655	1.88	20240403	8240	-67.17	20230412	2655	1.88	20240403	0.54	N	198940	500	97 억	1696353	N	N	N	N
147	20240403	150750	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2690	-70	5	-2.54	152192555	56501	83.45	2755	2785	2655	3585	1935	2760	2693.63	8.73	-1983	2923	2841	2788	2706	2653	2815	2680	97	825	500	1710	5	1	19435815	523	-3.62	1.50	12	0.29	-744.00	1792.00	8240	20230412	-67.35	2655	20240403	1.32	3940	-31.73	20240102	2655	1.32	20240403	8240	-67.35	20230412	2655	1.32	20240403	0.54	N	198940	500	97 억	1696353	N	N	N	N
148	20240403	140742	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2705	-55	5	-1.99	146728050	54475	80.46	2755	2785	2655	3585	1935	2760	2693.49	8.73	-1425	2923	2841	2788	2706	2653	2815	2680	97	825	500	1710	5	1	19435815	526	-3.64	1.51	12	0.28	-744.00	1792.00	8240	20230412	-67.17	2655	20240403	1.88	3940	-31.35	20240102	2655	1.88	20240403	8240	-67.17	20230412	2655	1.88	20240403	0.54	N	198940	500	97 억	1696353	N	N	N	N
149	20240403	130743	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2695	-65	5	-2.36	133586890	49608	73.27	2755	2785	2655	3585	1935	2760	2692.85	8.73	911	2923	2841	2788	2706	2653	2815	2680	97	825	500	1710	5	1	19435815	524	-3.62	1.50	12	0.26	-744.00	1792.00	8240	20230412	-67.29	2655	20240403	1.51	3940	-31.60	20240102	2655	1.51	20240403	8240	-67.29	20230412	2655	1.51	20240403	0.54	N	198940	500	97 억	1696353	N	N	N	N
150	20240403	120742	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2690	-70	5	-2.54	109588540	40615	59.99	2755	2785	2670	3585	1935	2760	2698.23	8.73	-677	2923	2841	2788	2706	2653	2815	2680	97	825	500	1710	5	1	19435815	523	-3.62	1.50	12	0.21	-744.00	1792.00	8240	20230412	-67.35	2670	20240403	0.75	3940	-31.73	20240102	2670	0.75	20240403	8240	-67.35	20230412	2670	0.75	20240403	0.54	N	198940	500	97 억	1696353	N	N	N	N
151	20240403	110746	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2695	-65	5	-2.36	83142275	30743	45.41	2755	2785	2670	3585	1935	2760	2704.43	8.73	-604	2923	2841	2788	2706	2653	2815	2680	97	825	500	1710	5	1	19435815	524	-3.62	1.50	12	0.16	-744.00	1792.00	8240	20230412	-67.29	2670	20240403	0.94	3940	-31.60	20240102	2670	0.94	20240403	8240	-67.29	20230412	2670	0.94	20240403	0.54	N	198940	500	97 억	1696353	N	N	N	N
152	20240403	100744	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2700	-60	5	-2.17	61323955	22623	33.42	2755	2785	2670	3585	1935	2760	2710.69	8.73	-914	2923	2841	2788	2706	2653	2815	2680	97	825	500	1710	5	1	19435815	525	-3.63	1.51	12	0.12	-744.00	1792.00	8240	20230412	-67.23	2670	20240403	1.12	3940	-31.47	20240102	2670	1.12	20240403	8240	-67.23	20230412	2670	1.12	20240403	0.54	N	198940	500	97 억	1696353	N	N	N	N
153	20240403	090746	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	5	2	0.18	5599815	2023	2.99	2755	2785	2730	3585	1935	2760	2768.07	8.73	-433	2923	2841	2788	2706	2653	2815	2680	97	825	500	1710	5	1	19435815	537	-3.72	1.54	12	0.01	-744.00	1792.00	8240	20230412	-66.44	2700	20240401	2.41	3940	-29.82	20240102	2700	2.41	20240401	8240	-66.44	20230412	2700	2.41	20240401	0.54	N	198940	500	97 억	1696353	N	N	N	N
154	20240402	160733	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	-90	5	-3.16	187401295	67698	65.71	2850	2870	2735	3705	1995	2850	2768.29	8.77	-8878	2996	2922	2811	2737	2626	2867	2682	97	855	500	1760	5	1	19435815	536	-3.71	1.54	12	0.35	-744.00	1792.00	8240	20230412	-66.50	2700	20240401	2.22	3940	-29.95	20240102	2700	2.22	20240401	8240	-66.50	20230412	2700	2.22	20240401	0.55	N	198940	500	97 억	1705206	N	N	N	N
155	20240402	150740	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	-90	5	-3.16	168336950	60768	58.98	2850	2870	2735	3705	1995	2850	2770.16	8.77	-8878	2996	2922	2811	2737	2626	2867	2682	97	855	500	1760	5	1	19435815	536	-3.71	1.54	12	0.31	-744.00	1792.00	8240	20230412	-66.50	2700	20240401	2.22	3940	-29.95	20240102	2700	2.22	20240401	8240	-66.50	20230412	2700	2.22	20240401	0.55	N	198940	500	97 억	1705206	N	N	N	N
156	20240402	140744	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	-95	5	-3.33	137552685	49575	48.12	2850	2870	2735	3705	1995	2850	2774.64	8.77	-8076	2996	2922	2811	2737	2626	2867	2682	97	855	500	1760	5	1	19435815	535	-3.70	1.54	12	0.26	-744.00	1792.00	8240	20230412	-66.57	2700	20240401	2.04	3940	-30.08	20240102	2700	2.04	20240401	8240	-66.57	20230412	2700	2.04	20240401	0.55	N	198940	500	97 억	1705206	N	N	N	N
157	20240402	130732	57	100.00	KOSDAQ		금속	N	N	N	N	N	2745	-105	5	-3.68	116067010	41759	40.53	2850	2870	2735	3705	1995	2850	2779.45	8.77	-7325	2996	2922	2811	2737	2626	2867	2682	97	855	500	1760	5	1	19435815	534	-3.69	1.53	12	0.21	-744.00	1792.00	8240	20230412	-66.69	2700	20240401	1.67	3940	-30.33	20240102	2700	1.67	20240401	8240	-66.69	20230412	2700	1.67	20240401	0.55	N	198940	500	97 억	1705206	N	N	N	N
158	20240402	120729	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	-70	5	-2.46	95559775	34337	33.33	2850	2870	2735	3705	1995	2850	2783.00	8.77	-6817	2996	2922	2811	2737	2626	2867	2682	97	855	500	1760	5	1	19435815	540	-3.74	1.55	12	0.18	-744.00	1792.00	8240	20230412	-66.26	2700	20240401	2.96	3940	-29.44	20240102	2700	2.96	20240401	8240	-66.26	20230412	2700	2.96	20240401	0.55	N	198940	500	97 억	1705206	N	N	N	N
159	20240402	110733	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	-90	5	-3.16	78767115	28281	27.45	2850	2870	2735	3705	1995	2850	2785.16	8.77	-7737	2996	2922	2811	2737	2626	2867	2682	97	855	500	1760	5	1	19435815	536	-3.71	1.54	12	0.15	-744.00	1792.00	8240	20230412	-66.50	2700	20240401	2.22	3940	-29.95	20240102	2700	2.22	20240401	8240	-66.50	20230412	2700	2.22	20240401	0.55	N	198940	500	97 억	1705206	N	N	N	N
160	20240402	100735	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	-40	5	-1.40	24763915	8769	8.51	2850	2870	2810	3705	1995	2850	2824.03	8.77	-4774	2996	2922	2811	2737	2626	2867	2682	97	855	500	1760	5	1	19435815	546	-3.78	1.57	12	0.05	-744.00	1792.00	8240	20230412	-65.90	2700	20240401	4.07	3940	-28.68	20240102	2700	4.07	20240401	8240	-65.90	20230412	2700	4.07	20240401	0.55	N	198940	500	97 억	1705206	N	N	N	N
161	20240402	090733	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	-15	5	-0.53	3018975	1060	1.03	2850	2870	2830	3705	1995	2850	2848.09	8.77	-476	2996	2922	2811	2737	2626	2867	2682	97	855	500	1760	5	1	19435815	551	-3.81	1.58	12	0.01	-744.00	1792.00	8240	20230412	-65.59	2700	20240401	5.00	3940	-28.05	20240102	2700	5.00	20240401	8240	-65.59	20230412	2700	5.00	20240401	0.55	N	198940	500	97 억	1705206	N	N	N	N
162	20240401	160732	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2850	-15	5	-0.52	288535800	102947	418.04	2885	2885	2700	3720	2010	2865	2802.73	8.67	19889	2921	2892	2876	2847	2831	2885	2840	97	855	500	1770	5	1	19435815	554	-3.83	1.59	12	0.53	-744.00	1792.00	8240	20230412	-65.41	2700	20240401	5.56	3940	-27.66	20240102	2700	5.56	20240401	8240	-65.41	20230412	2700	5.56	20240401	0.55	N	198940	500	97 억	1684167	N	N	N	N
163	20240401	150734	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2845	-20	5	-0.70	278127980	99295	403.21	2885	2885	2700	3720	2010	2865	2801.03	8.67	19897	2921	2892	2876	2847	2831	2885	2840	97	855	500	1770	5	1	19435815	553	-3.82	1.59	12	0.51	-744.00	1792.00	8240	20230412	-65.47	2700	20240401	5.37	3940	-27.79	20240102	2700	5.37	20240401	8240	-65.47	20230412	2700	5.37	20240401	0.55	N	198940	500	97 억	1684167	N	N	N	N
164	20240401	140728	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2820	-45	5	-1.57	258369605	92292	374.77	2885	2885	2700	3720	2010	2865	2799.48	8.67	18336	2921	2892	2876	2847	2831	2885	2840	97	855	500	1770	5	1	19435815	548	-3.79	1.57	12	0.47	-744.00	1792.00	8240	20230412	-65.78	2700	20240401	4.44	3940	-28.43	20240102	2700	4.44	20240401	8240	-65.78	20230412	2700	4.44	20240401	0.55	N	198940	500	97 억	1684167	N	N	N	N
165	20240401	130726	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2800	-65	5	-2.27	252108455	90068	365.74	2885	2885	2700	3720	2010	2865	2799.09	8.67	19094	2921	2892	2876	2847	2831	2885	2840	97	855	500	1770	5	1	19435815	544	-3.76	1.56	12	0.46	-744.00	1792.00	8240	20230412	-66.02	2700	20240401	3.70	3940	-28.93	20240102	2700	3.70	20240401	8240	-66.02	20230412	2700	3.70	20240401	0.55	N	198940	500	97 억	1684167	N	N	N	N
166	20240401	120733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2810	-55	5	-1.92	239762260	85672	347.89	2885	2885	2700	3720	2010	2865	2798.61	8.67	18245	2921	2892	2876	2847	2831	2885	2840	97	855	500	1770	5	1	19435815	546	-3.78	1.57	12	0.44	-744.00	1792.00	8240	20230412	-65.90	2700	20240401	4.07	3940	-28.68	20240102	2700	4.07	20240401	8240	-65.90	20230412	2700	4.07	20240401	0.55	N	198940	500	97 억	1684167	N	N	N	N
167	20240401	110732	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2815	-50	5	-1.75	222886475	79660	323.48	2885	2885	2700	3720	2010	2865	2797.97	8.67	17381	2921	2892	2876	2847	2831	2885	2840	97	855	500	1770	5	1	19435815	547	-3.78	1.57	12	0.41	-744.00	1792.00	8240	20230412	-65.84	2700	20240401	4.26	3940	-28.55	20240102	2700	4.26	20240401	8240	-65.84	20230412	2700	4.26	20240401	0.55	N	198940	500	97 억	1684167	N	N	N	N
168	20240401	100728	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2785	-80	5	-2.79	165039960	58959	239.42	2885	2885	2700	3720	2010	2865	2799.23	8.67	17039	2921	2892	2876	2847	2831	2885	2840	97	855	500	1770	5	1	19435815	541	-3.74	1.55	12	0.30	-744.00	1792.00	8240	20230412	-66.20	2700	20240401	3.15	3940	-29.31	20240102	2700	3.15	20240401	8240	-66.20	20230412	2700	3.15	20240401	0.55	N	198940	500	97 억	1684167	N	N	N	N
169	20240401	090728	57	100.00	KOSDAQ		금속	N	N	N	N	N	2885	20	2	0.70	1424045	497	2.02	2885	2885	2865	3720	2010	2865	2865.28	8.67	0	2921	2892	2876	2847	2831	2885	2840	97	855	500	1770	5	1	19435815	561	-3.88	1.61	12	0.00	-744.00	1792.00	8240	20230412	-64.99	2860	20240326	0.87	3940	-26.78	20240102	2860	0.87	20240326	8240	-64.99	20230412	2860	0.87	20240326	0.55	N	198940	500	97 억	1684167	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History