KissMeData/024880/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160401	57	100.00	KOSDAQ		금속	N	N	N	N	N	4620	45	2	0.98	215549715	46915	88.16	4545	4650	4545	5940	3205	4575	4593.97	0.97	1528	4621	4597	4566	4542	4511	4610	4555	103	1365	500	3290	5	1	20682798	956	4.73	0.44	12	0.23	977.00	10453.00	6410	20230424	-27.93	4310	20240417	7.19	5080	-9.06	20240112	4310	7.19	20240417	6170	-25.12	20230821	4310	7.19	20240417	2.68	N	024880	500	103 억	200462	N	N	29	N	N
3	20240430	150400	57	100.00	KOSDAQ		금속	N	N	N	N	N	4565	-10	5	-0.22	72314125	15842	29.77	4545	4595	4545	5940	3205	4575	4564.71	0.97	1205	4621	4597	4566	4542	4511	4610	4555	103	1365	500	3290	5	1	20682798	944	4.67	0.44	12	0.08	977.00	10453.00	6410	20230424	-28.78	4310	20240417	5.92	5080	-10.14	20240112	4310	5.92	20240417	6170	-26.01	20230821	4310	5.92	20240417	2.68	N	024880	500	103 억	200462	N	N	34	N	N
4	20240430	140400	57	100.00	KOSDAQ		금속	N	N	N	N	N	4580	5	2	0.11	58131995	12733	23.93	4545	4595	4545	5940	3205	4575	4565.46	0.97	443	4621	4597	4566	4542	4511	4610	4555	103	1365	500	3290	5	1	20682798	947	4.69	0.44	12	0.06	977.00	10453.00	6410	20230424	-28.55	4310	20240417	6.26	5080	-9.84	20240112	4310	6.26	20240417	6170	-25.77	20230821	4310	6.26	20240417	2.68	N	024880	500	103 억	200462	N	N	34	N	N
5	20240430	130359	57	100.00	KOSDAQ		금속	N	N	N	N	N	4575	0	3	0.00	42287545	9263	17.41	4545	4595	4545	5940	3205	4575	4565.21	0.97	427	4621	4597	4566	4542	4511	4610	4555	103	1365	500	3290	5	1	20682798	946	4.68	0.44	12	0.04	977.00	10453.00	6410	20230424	-28.63	4310	20240417	6.15	5080	-9.94	20240112	4310	6.15	20240417	6170	-25.85	20230821	4310	6.15	20240417	2.68	N	024880	500	103 억	200462	N	N	34	N	N
6	20240430	120400	57	100.00	KOSDAQ		금속	N	N	N	N	N	4565	-10	5	-0.22	35422495	7757	14.58	4545	4595	4545	5940	3205	4575	4566.52	0.97	410	4621	4597	4566	4542	4511	4610	4555	103	1365	500	3290	5	1	20682798	944	4.67	0.44	12	0.04	977.00	10453.00	6410	20230424	-28.78	4310	20240417	5.92	5080	-10.14	20240112	4310	5.92	20240417	6170	-26.01	20230821	4310	5.92	20240417	2.68	N	024880	500	103 억	200462	N	N	34	N	N
7	20240430	110359	57	100.00	KOSDAQ		금속	N	N	N	N	N	4580	5	2	0.11	31560575	6911	12.99	4545	4595	4545	5940	3205	4575	4566.72	0.97	394	4621	4597	4566	4542	4511	4610	4555	103	1365	500	3290	5	1	20682798	947	4.69	0.44	12	0.03	977.00	10453.00	6410	20230424	-28.55	4310	20240417	6.26	5080	-9.84	20240112	4310	6.26	20240417	6170	-25.77	20230821	4310	6.26	20240417	2.68	N	024880	500	103 억	200462	N	N	34	N	N
8	20240430	100357	57	100.00	KOSDAQ		금속	N	N	N	N	N	4585	10	2	0.22	26899720	5890	11.07	4545	4595	4545	5940	3205	4575	4567.02	0.97	459	4621	4597	4566	4542	4511	4610	4555	103	1365	500	3290	5	1	20682798	948	4.69	0.44	12	0.03	977.00	10453.00	6410	20230424	-28.47	4310	20240417	6.38	5080	-9.74	20240112	4310	6.38	20240417	6170	-25.69	20230821	4310	6.38	20240417	2.68	N	024880	500	103 억	200462	N	N	34	N	N
9	20240430	090405	57	100.00	KOSDAQ		금속	N	N	N	N	N	4575	0	3	0.00	7375285	1622	3.05	4545	4575	4545	5940	3205	4575	4547.03	0.97	-9	4621	4597	4566	4542	4511	4610	4555	103	1365	500	3290	5	1	20682798	946	4.68	0.44	12	0.01	977.00	10453.00	6410	20230424	-28.63	4310	20240417	6.15	5080	-9.94	20240112	4310	6.15	20240417	6170	-25.85	20230821	4310	6.15	20240417	2.68	N	024880	500	103 억	200462	N	N	34	N	N
10	20240429	160353	57	100.00	KOSDAQ		금속	N	N	N	N	N	4575	20	2	0.44	238116955	52219	129.04	4555	4590	4535	5920	3190	4555	4559.97	0.91	10637	4605	4580	4545	4520	4485	4592	4532	103	1365	500	3270	5	1	20682798	946	4.68	0.44	12	0.25	977.00	10453.00	7260	20230421	-36.98	4310	20240417	6.15	5080	-9.94	20240112	4310	6.15	20240417	6170	-25.85	20230821	4310	6.15	20240417	2.69	N	024880	500	103 억	188664	N	N	34	N	N
11	20240429	150358	57	100.00	KOSDAQ		금속	N	N	N	N	N	4570	15	2	0.33	192562240	42241	104.38	4555	4590	4535	5920	3190	4555	4558.66	0.91	10854	4605	4580	4545	4520	4485	4592	4532	103	1365	500	3270	5	1	20682798	945	4.68	0.44	12	0.20	977.00	10453.00	7260	20230421	-37.05	4310	20240417	6.03	5080	-10.04	20240112	4310	6.03	20240417	6170	-25.93	20230821	4310	6.03	20240417	2.69	N	024880	500	103 억	188664	N	N	111	N	N
12	20240429	140349	57	100.00	KOSDAQ		금속	N	N	N	N	N	4560	5	2	0.11	172531520	37847	93.53	4555	4590	4535	5920	3190	4555	4558.66	0.91	10335	4605	4580	4545	4520	4485	4592	4532	103	1365	500	3270	5	1	20682798	943	4.67	0.44	12	0.18	977.00	10453.00	7260	20230421	-37.19	4310	20240417	5.80	5080	-10.24	20240112	4310	5.80	20240417	6170	-26.09	20230821	4310	5.80	20240417	2.69	N	024880	500	103 억	188664	N	N	111	N	N
13	20240429	130358	57	100.00	KOSDAQ		금속	N	N	N	N	N	4570	15	2	0.33	161539765	35439	87.58	4555	4590	4535	5920	3190	4555	4558.25	0.91	9022	4605	4580	4545	4520	4485	4592	4532	103	1365	500	3270	5	1	20682798	945	4.68	0.44	12	0.17	977.00	10453.00	7260	20230421	-37.05	4310	20240417	6.03	5080	-10.04	20240112	4310	6.03	20240417	6170	-25.93	20230821	4310	6.03	20240417	2.69	N	024880	500	103 억	188664	N	N	111	N	N
14	20240429	120357	57	100.00	KOSDAQ		금속	N	N	N	N	N	4560	5	2	0.11	131523050	28864	71.33	4555	4590	4535	5920	3190	4555	4556.65	0.91	7911	4605	4580	4545	4520	4485	4592	4532	103	1365	500	3270	5	1	20682798	943	4.67	0.44	12	0.14	977.00	10453.00	7260	20230421	-37.19	4310	20240417	5.80	5080	-10.24	20240112	4310	5.80	20240417	6170	-26.09	20230821	4310	5.80	20240417	2.69	N	024880	500	103 억	188664	N	N	111	N	N
15	20240429	110345	57	100.00	KOSDAQ		금속	N	N	N	N	N	4550	-5	5	-0.11	122370950	26855	66.36	4555	4590	4535	5920	3190	4555	4556.73	0.91	8003	4605	4580	4545	4520	4485	4592	4532	103	1365	500	3270	5	1	20682798	941	4.66	0.44	12	0.13	977.00	10453.00	7260	20230421	-37.33	4310	20240417	5.57	5080	-10.43	20240112	4310	5.57	20240417	6170	-26.26	20230821	4310	5.57	20240417	2.69	N	024880	500	103 억	188664	N	N	111	N	N
16	20240429	100358	57	100.00	KOSDAQ		금속	N	N	N	N	N	4565	10	2	0.22	84877230	18595	45.95	4555	4590	4540	5920	3190	4555	4564.52	0.91	6630	4605	4580	4545	4520	4485	4592	4532	103	1365	500	3270	5	1	20682798	944	4.67	0.44	12	0.09	977.00	10453.00	7260	20230421	-37.12	4310	20240417	5.92	5080	-10.14	20240112	4310	5.92	20240417	6170	-26.01	20230821	4310	5.92	20240417	2.69	N	024880	500	103 억	188664	N	N	111	N	N
17	20240429	090358	57	100.00	KOSDAQ		금속	N	N	N	N	N	4590	35	2	0.77	6087580	1328	3.28	4555	4590	4555	5920	3190	4555	4584.02	0.91	-32	4605	4580	4545	4520	4485	4592	4532	103	1365	500	3270	5	1	20682798	949	4.70	0.44	12	0.01	977.00	10453.00	7260	20230421	-36.78	4310	20240417	6.50	5080	-9.65	20240112	4310	6.50	20240417	6170	-25.61	20230821	4310	6.50	20240417	2.69	N	024880	500	103 억	188664	N	N	111	N	N
18	20240426	160356	57	100.00	KOSDAQ		금속	N	N	N	N	N	4555	0	3	0.00	181525565	39956	128.11	4550	4570	4510	5920	3190	4555	4543.09	0.95	-5972	4625	4590	4560	4525	4495	4607	4542	103	1365	500	3270	5	1	20682798	942	4.66	0.44	12	0.19	977.00	10453.00	7260	20230421	-37.26	4310	20240417	5.68	5080	-10.33	20240112	4310	5.68	20240417	6170	-26.18	20230821	4310	5.68	20240417	2.67	N	024880	500	103 억	195815	N	N	111	N	N
19	20240426	150358	57	100.00	KOSDAQ		금속	N	N	N	N	N	4550	-5	5	-0.11	164858785	36296	116.37	4550	4570	4510	5920	3190	4555	4542.06	0.95	-6843	4625	4590	4560	4525	4495	4607	4542	103	1365	500	3270	5	1	20682798	941	4.66	0.44	12	0.18	977.00	10453.00	7260	20230421	-37.33	4310	20240417	5.57	5080	-10.43	20240112	4310	5.57	20240417	6170	-26.26	20230821	4310	5.57	20240417	2.67	N	024880	500	103 억	195815	N	N	0	N	N
20	20240426	140356	57	100.00	KOSDAQ		금속	N	N	N	N	N	4555	0	3	0.00	144120390	31743	101.77	4550	4570	4510	5920	3190	4555	4540.23	0.95	-6903	4625	4590	4560	4525	4495	4607	4542	103	1365	500	3270	5	1	20682798	942	4.66	0.44	12	0.15	977.00	10453.00	7260	20230421	-37.26	4310	20240417	5.68	5080	-10.33	20240112	4310	5.68	20240417	6170	-26.18	20230821	4310	5.68	20240417	2.67	N	024880	500	103 억	195815	N	N	0	N	N
21	20240426	130355	57	100.00	KOSDAQ		금속	N	N	N	N	N	4535	-20	5	-0.44	118726280	26154	83.85	4550	4570	4510	5920	3190	4555	4539.51	0.95	-7708	4625	4590	4560	4525	4495	4607	4542	103	1365	500	3270	5	1	20682798	938	4.64	0.43	12	0.13	977.00	10453.00	7260	20230421	-37.53	4310	20240417	5.22	5080	-10.73	20240112	4310	5.22	20240417	6170	-26.50	20230821	4310	5.22	20240417	2.67	N	024880	500	103 억	195815	N	N	0	N	N
22	20240426	120355	57	100.00	KOSDAQ		금속	N	N	N	N	N	4520	-35	5	-0.77	110967280	24441	78.36	4550	4570	4510	5920	3190	4555	4540.21	0.95	-7412	4625	4590	4560	4525	4495	4607	4542	103	1365	500	3270	5	1	20682798	935	4.63	0.43	12	0.12	977.00	10453.00	7260	20230421	-37.74	4310	20240417	4.87	5080	-11.02	20240112	4310	4.87	20240417	6170	-26.74	20230821	4310	4.87	20240417	2.67	N	024880	500	103 억	195815	N	N	0	N	N
23	20240426	110356	57	100.00	KOSDAQ		금속	N	N	N	N	N	4520	-35	5	-0.77	97127460	21379	68.54	4550	4570	4510	5920	3190	4555	4543.12	0.95	-7036	4625	4590	4560	4525	4495	4607	4542	103	1365	500	3270	5	1	20682798	935	4.63	0.43	12	0.10	977.00	10453.00	7260	20230421	-37.74	4310	20240417	4.87	5080	-11.02	20240112	4310	4.87	20240417	6170	-26.74	20230821	4310	4.87	20240417	2.67	N	024880	500	103 억	195815	N	N	0	N	N
24	20240426	100355	57	100.00	KOSDAQ		금속	N	N	N	N	N	4550	-5	5	-0.11	60610710	13313	42.68	4550	4570	4540	5920	3190	4555	4552.75	0.95	-4968	4625	4590	4560	4525	4495	4607	4542	103	1365	500	3270	5	1	20682798	941	4.66	0.44	12	0.06	977.00	10453.00	7260	20230421	-37.33	4310	20240417	5.57	5080	-10.43	20240112	4310	5.57	20240417	6170	-26.26	20230821	4310	5.57	20240417	2.67	N	024880	500	103 억	195815	N	N	0	N	N
25	20240426	090357	57	100.00	KOSDAQ		금속	N	N	N	N	N	4550	-5	5	-0.11	1706250	375	1.20	4550	4550	4550	5920	3190	4555	4550.00	0.95	6	4625	4590	4560	4525	4495	4607	4542	103	1365	500	3270	5	1	20682798	941	4.66	0.44	12	0.00	977.00	10453.00	7260	20230421	-37.33	4310	20240417	5.57	5080	-10.43	20240112	4310	5.57	20240417	6170	-26.26	20230821	4310	5.57	20240417	2.67	N	024880	500	103 억	195815	N	N	0	N	N
26	20240425	160354	57	100.00	KOSDAQ		금속	N	N	N	N	N	4555	-15	5	-0.33	142309480	31190	41.76	4550	4595	4530	5940	3200	4570	4562.68	0.92	4892	4616	4592	4551	4527	4486	4605	4540	103	1370	500	3290	5	1	20682798	942	4.66	0.44	12	0.15	977.00	10453.00	7260	20230421	-37.26	4310	20240417	5.68	5080	-10.33	20240112	4310	5.68	20240417	6170	-26.18	20230821	4310	5.68	20240417	2.72	N	024880	500	103 억	189463	N	N	0	N	N
27	20240425	150357	57	100.00	KOSDAQ		금속	N	N	N	N	N	4555	-15	5	-0.33	132934940	29129	39.00	4550	4595	4530	5940	3200	4570	4563.66	0.92	5852	4616	4592	4551	4527	4486	4605	4540	103	1370	500	3290	5	1	20682798	942	4.66	0.44	12	0.14	977.00	10453.00	7260	20230421	-37.26	4310	20240417	5.68	5080	-10.33	20240112	4310	5.68	20240417	6170	-26.18	20230821	4310	5.68	20240417	2.72	N	024880	500	103 억	189463	N	N	0	N	N
28	20240425	140354	57	100.00	KOSDAQ		금속	N	N	N	N	N	4555	-15	5	-0.33	116120640	25420	34.03	4550	4595	4530	5940	3200	4570	4568.08	0.92	5529	4616	4592	4551	4527	4486	4605	4540	103	1370	500	3290	5	1	20682798	942	4.66	0.44	12	0.12	977.00	10453.00	7260	20230421	-37.26	4310	20240417	5.68	5080	-10.33	20240112	4310	5.68	20240417	6170	-26.18	20230821	4310	5.68	20240417	2.72	N	024880	500	103 억	189463	N	N	0	N	N
29	20240425	130356	57	100.00	KOSDAQ		금속	N	N	N	N	N	4550	-20	5	-0.44	94890430	20747	27.78	4550	4595	4545	5940	3200	4570	4573.69	0.92	5206	4616	4592	4551	4527	4486	4605	4540	103	1370	500	3290	5	1	20682798	941	4.66	0.44	12	0.10	977.00	10453.00	7260	20230421	-37.33	4310	20240417	5.57	5080	-10.43	20240112	4310	5.57	20240417	6170	-26.26	20230821	4310	5.57	20240417	2.72	N	024880	500	103 억	189463	N	N	0	N	N
30	20240425	120355	57	100.00	KOSDAQ		금속	N	N	N	N	N	4565	-5	5	-0.11	90755250	19839	26.56	4550	4595	4545	5940	3200	4570	4574.59	0.92	5646	4616	4592	4551	4527	4486	4605	4540	103	1370	500	3290	5	1	20682798	944	4.67	0.44	12	0.10	977.00	10453.00	7260	20230421	-37.12	4310	20240417	5.92	5080	-10.14	20240112	4310	5.92	20240417	6170	-26.01	20230821	4310	5.92	20240417	2.72	N	024880	500	103 억	189463	N	N	0	N	N
31	20240425	110355	57	100.00	KOSDAQ		금속	N	N	N	N	N	4575	5	2	0.11	87855290	19204	25.71	4550	4595	4545	5940	3200	4570	4574.84	0.92	5728	4616	4592	4551	4527	4486	4605	4540	103	1370	500	3290	5	1	20682798	946	4.68	0.44	12	0.09	977.00	10453.00	7260	20230421	-36.98	4310	20240417	6.15	5080	-9.94	20240112	4310	6.15	20240417	6170	-25.85	20230821	4310	6.15	20240417	2.72	N	024880	500	103 억	189463	N	N	0	N	N
32	20240425	100354	57	100.00	KOSDAQ		금속	N	N	N	N	N	4585	15	2	0.33	74374520	16256	21.76	4550	4595	4545	5940	3200	4570	4575.20	0.92	5970	4616	4592	4551	4527	4486	4605	4540	103	1370	500	3290	5	1	20682798	948	4.69	0.44	12	0.08	977.00	10453.00	7260	20230421	-36.85	4310	20240417	6.38	5080	-9.74	20240112	4310	6.38	20240417	6170	-25.69	20230821	4310	6.38	20240417	2.72	N	024880	500	103 억	189463	N	N	0	N	N
33	20240425	090355	57	100.00	KOSDAQ		금속	N	N	N	N	N	4550	-20	5	-0.44	2656950	584	0.78	4550	4550	4545	5940	3200	4570	4549.57	0.92	-83	4616	4592	4551	4527	4486	4605	4540	103	1370	500	3290	5	1	20682798	941	4.66	0.44	12	0.00	977.00	10453.00	7260	20230421	-37.33	4310	20240417	5.57	5080	-10.43	20240112	4310	5.57	20240417	6170	-26.26	20230821	4310	5.57	20240417	2.72	N	024880	500	103 억	189463	N	N	0	N	N
34	20240424	160353	57	100.00	KOSDAQ		금속	N	N	N	N	N	4570	55	2	1.22	334319320	73469	81.52	4530	4575	4510	5860	3165	4515	4550.37	0.90	11980	4578	4546	4483	4451	4388	4562	4467	103	1345	500	3250	5	1	20682798	945	4.68	0.44	12	0.36	977.00	10453.00	7260	20230421	-37.05	4310	20240417	6.03	5080	-10.04	20240112	4310	6.03	20240417	6410	-28.71	20230424	4310	6.03	20240417	2.80	N	024880	500	103 억	185644	N	N	0	N	N
35	20240424	150353	57	100.00	KOSDAQ		금속	N	N	N	N	N	4570	55	2	1.22	291920855	64182	71.22	4530	4575	4510	5860	3165	4515	4548.33	0.90	6520	4578	4546	4483	4451	4388	4562	4467	103	1345	500	3250	5	1	20682798	945	4.68	0.44	12	0.31	977.00	10453.00	7260	20230421	-37.05	4310	20240417	6.03	5080	-10.04	20240112	4310	6.03	20240417	6410	-28.71	20230424	4310	6.03	20240417	2.80	N	024880	500	103 억	185644	N	N	0	N	N
36	20240424	140352	57	100.00	KOSDAQ		금속	N	N	N	N	N	4560	45	2	1.00	227903475	50157	55.65	4530	4570	4510	5860	3165	4515	4543.80	0.90	-631	4578	4546	4483	4451	4388	4562	4467	103	1345	500	3250	5	1	20682798	943	4.67	0.44	12	0.24	977.00	10453.00	7260	20230421	-37.19	4310	20240417	5.80	5080	-10.24	20240112	4310	5.80	20240417	6410	-28.86	20230424	4310	5.80	20240417	2.80	N	024880	500	103 억	185644	N	N	0	N	N
37	20240424	130358	57	100.00	KOSDAQ		금속	N	N	N	N	N	4550	35	2	0.78	178647770	39339	43.65	4530	4570	4510	5860	3165	4515	4541.24	0.90	-1606	4578	4546	4483	4451	4388	4562	4467	103	1345	500	3250	5	1	20682798	941	4.66	0.44	12	0.19	977.00	10453.00	7260	20230421	-37.33	4310	20240417	5.57	5080	-10.43	20240112	4310	5.57	20240417	6410	-29.02	20230424	4310	5.57	20240417	2.80	N	024880	500	103 억	185644	N	N	0	N	N
38	20240424	120354	57	100.00	KOSDAQ		금속	N	N	N	N	N	4545	30	2	0.66	156566610	34487	38.27	4530	4570	4510	5860	3165	4515	4539.87	0.90	-1796	4578	4546	4483	4451	4388	4562	4467	103	1345	500	3250	5	1	20682798	940	4.65	0.43	12	0.17	977.00	10453.00	7260	20230421	-37.40	4310	20240417	5.45	5080	-10.53	20240112	4310	5.45	20240417	6410	-29.10	20230424	4310	5.45	20240417	2.80	N	024880	500	103 억	185644	N	N	0	N	N
39	20240424	110353	57	100.00	KOSDAQ		금속	N	N	N	N	N	4540	25	2	0.55	138403655	30488	33.83	4530	4570	4510	5860	3165	4515	4539.61	0.90	-1312	4578	4546	4483	4451	4388	4562	4467	103	1345	500	3250	5	1	20682798	939	4.65	0.43	12	0.15	977.00	10453.00	7260	20230421	-37.47	4310	20240417	5.34	5080	-10.63	20240112	4310	5.34	20240417	6410	-29.17	20230424	4310	5.34	20240417	2.80	N	024880	500	103 억	185644	N	N	0	N	N
40	20240424	100352	57	100.00	KOSDAQ		금속	N	N	N	N	N	4550	35	2	0.78	98265430	21655	24.03	4530	4570	4510	5860	3165	4515	4537.77	0.90	-708	4578	4546	4483	4451	4388	4562	4467	103	1345	500	3250	5	1	20682798	941	4.66	0.44	12	0.10	977.00	10453.00	7260	20230421	-37.33	4310	20240417	5.57	5080	-10.43	20240112	4310	5.57	20240417	6410	-29.02	20230424	4310	5.57	20240417	2.80	N	024880	500	103 억	185644	N	N	0	N	N
41	20240424	090353	57	100.00	KOSDAQ		금속	N	N	N	N	N	4515	0	3	0.00	11783860	2606	2.89	4530	4530	4515	5860	3165	4515	4521.82	0.90	-614	4578	4546	4483	4451	4388	4562	4467	103	1345	500	3250	5	1	20682798	934	4.62	0.43	12	0.01	977.00	10453.00	7260	20230421	-37.81	4310	20240417	4.76	5080	-11.12	20240112	4310	4.76	20240417	6410	-29.56	20230424	4310	4.76	20240417	2.80	N	024880	500	103 억	185644	N	N	0	N	N
42	20240423	160344	57	100.00	KOSDAQ		금속	N	N	N	N	N	4515	85	2	1.92	402164230	89683	192.79	4420	4515	4420	5750	3105	4430	4484.28	0.84	23567	4506	4467	4431	4392	4356	4487	4412	103	1320	500	3180	5	1	20682798	934	4.62	0.43	12	0.43	977.00	10453.00	7260	20230421	-37.81	4310	20240417	4.76	5080	-11.12	20240112	4310	4.76	20240417	6410	-29.56	20230424	4310	4.76	20240417	2.84	N	024880	500	103 억	173823	N	N	665	N	N
43	20240423	150352	57	100.00	KOSDAQ		금속	N	N	N	N	N	4510	80	2	1.81	368325600	82180	176.66	4420	4515	4420	5750	3105	4430	4481.94	0.84	19210	4506	4467	4431	4392	4356	4487	4412	103	1320	500	3180	5	1	20682798	933	4.62	0.43	12	0.40	977.00	10453.00	7260	20230421	-37.88	4310	20240417	4.64	5080	-11.22	20240112	4310	4.64	20240417	6410	-29.64	20230424	4310	4.64	20240417	2.84	N	024880	500	103 억	173823	N	N	665	N	N
44	20240423	140353	57	100.00	KOSDAQ		금속	N	N	N	N	N	4495	65	2	1.47	315140935	70360	151.25	4420	4515	4420	5750	3105	4430	4478.98	0.84	11835	4506	4467	4431	4392	4356	4487	4412	103	1320	500	3180	5	1	20682798	930	4.60	0.43	12	0.34	977.00	10453.00	7260	20230421	-38.09	4310	20240417	4.29	5080	-11.52	20240112	4310	4.29	20240417	6410	-29.88	20230424	4310	4.29	20240417	2.84	N	024880	500	103 억	173823	N	N	665	N	N
45	20240423	130350	57	100.00	KOSDAQ		금속	N	N	N	N	N	4485	55	2	1.24	274920930	61374	131.94	4420	4515	4420	5750	3105	4430	4479.44	0.84	11598	4506	4467	4431	4392	4356	4487	4412	103	1320	500	3180	5	1	20682798	928	4.59	0.43	12	0.30	977.00	10453.00	7260	20230421	-38.22	4310	20240417	4.06	5080	-11.71	20240112	4310	4.06	20240417	6410	-30.03	20230424	4310	4.06	20240417	2.84	N	024880	500	103 억	173823	N	N	665	N	N
46	20240423	120351	57	100.00	KOSDAQ		금속	N	N	N	N	N	4470	40	2	0.90	259896860	58020	124.73	4420	4515	4420	5750	3105	4430	4479.44	0.84	10635	4506	4467	4431	4392	4356	4487	4412	103	1320	500	3180	5	1	20682798	925	4.58	0.43	12	0.28	977.00	10453.00	7260	20230421	-38.43	4310	20240417	3.71	5080	-12.01	20240112	4310	3.71	20240417	6410	-30.27	20230424	4310	3.71	20240417	2.84	N	024880	500	103 억	173823	N	N	665	N	N
47	20240423	110351	57	100.00	KOSDAQ		금속	N	N	N	N	N	4470	40	2	0.90	239842250	53534	115.08	4420	4515	4420	5750	3105	4430	4480.19	0.84	8342	4506	4467	4431	4392	4356	4487	4412	103	1320	500	3180	5	1	20682798	925	4.58	0.43	12	0.26	977.00	10453.00	7260	20230421	-38.43	4310	20240417	3.71	5080	-12.01	20240112	4310	3.71	20240417	6410	-30.27	20230424	4310	3.71	20240417	2.84	N	024880	500	103 억	173823	N	N	665	N	N
48	20240423	100352	57	100.00	KOSDAQ		금속	N	N	N	N	N	4490	60	2	1.35	159862570	35725	76.80	4420	4515	4420	5750	3105	4430	4474.81	0.84	11310	4506	4467	4431	4392	4356	4487	4412	103	1320	500	3180	5	1	20682798	929	4.60	0.43	12	0.17	977.00	10453.00	7260	20230421	-38.15	4310	20240417	4.18	5080	-11.61	20240112	4310	4.18	20240417	6410	-29.95	20230424	4310	4.18	20240417	2.84	N	024880	500	103 억	173823	N	N	665	N	N
49	20240423	090351	57	100.00	KOSDAQ		금속	N	N	N	N	N	4430	0	3	0.00	2900770	656	1.41	4420	4430	4420	5750	3105	4430	4421.91	0.84	46	4506	4467	4431	4392	4356	4487	4412	103	1320	500	3180	5	1	20682798	916	4.53	0.42	12	0.00	977.00	10453.00	7260	20230421	-38.98	4310	20240417	2.78	5080	-12.80	20240112	4310	2.78	20240417	6410	-30.89	20230424	4310	2.78	20240417	2.84	N	024880	500	103 억	173823	N	N	665	N	N
50	20240422	160351	57	100.00	KOSDAQ		금속	N	N	N	N	N	4430	10	2	0.23	202318020	45727	74.27	4410	4470	4395	5740	3095	4420	4424.44	0.83	6589	4550	4485	4410	4345	4270	4517	4377	103	1320	500	3180	5	1	20682798	916	4.53	0.42	12	0.22	977.00	10453.00	7260	20230421	-38.98	4310	20240417	2.78	5080	-12.80	20240112	4310	2.78	20240417	6410	-30.89	20230424	4310	2.78	20240417	2.82	N	024880	500	103 억	171900	N	N	665	N	N
51	20240422	150349	57	100.00	KOSDAQ		금속	N	N	N	N	N	4425	5	2	0.11	187899525	42471	68.98	4410	4470	4395	5740	3095	4420	4424.18	0.83	5209	4550	4485	4410	4345	4270	4517	4377	103	1320	500	3180	5	1	20682798	915	4.53	0.42	12	0.21	977.00	10453.00	7260	20230421	-39.05	4310	20240417	2.67	5080	-12.89	20240112	4310	2.67	20240417	6410	-30.97	20230424	4310	2.67	20240417	2.82	N	024880	500	103 억	171900	N	N	0	N	N
52	20240422	140350	57	100.00	KOSDAQ		금속	N	N	N	N	N	4400	-20	5	-0.45	168339340	38047	61.80	4410	4470	4395	5740	3095	4420	4424.51	0.83	2700	4550	4485	4410	4345	4270	4517	4377	103	1320	500	3180	5	1	20682798	910	4.50	0.42	12	0.18	977.00	10453.00	7260	20230421	-39.39	4310	20240417	2.09	5080	-13.39	20240112	4310	2.09	20240417	6410	-31.36	20230424	4310	2.09	20240417	2.82	N	024880	500	103 억	171900	N	N	0	N	N
53	20240422	130348	57	100.00	KOSDAQ		금속	N	N	N	N	N	4425	5	2	0.11	130312930	29415	47.78	4410	4470	4395	5740	3095	4420	4430.15	0.83	-2528	4550	4485	4410	4345	4270	4517	4377	103	1320	500	3180	5	1	20682798	915	4.53	0.42	12	0.14	977.00	10453.00	7260	20230421	-39.05	4310	20240417	2.67	5080	-12.89	20240112	4310	2.67	20240417	6410	-30.97	20230424	4310	2.67	20240417	2.82	N	024880	500	103 억	171900	N	N	0	N	N
54	20240422	120349	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	0	3	0.00	101261535	22823	37.07	4410	4470	4405	5740	3095	4420	4436.82	0.83	-2096	4550	4485	4410	4345	4270	4517	4377	103	1320	500	3180	5	1	20682798	914	4.52	0.42	12	0.11	977.00	10453.00	7260	20230421	-39.12	4310	20240417	2.55	5080	-12.99	20240112	4310	2.55	20240417	6410	-31.05	20230424	4310	2.55	20240417	2.82	N	024880	500	103 억	171900	N	N	0	N	N
55	20240422	110349	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	0	3	0.00	97593630	21993	35.72	4410	4470	4405	5740	3095	4420	4437.49	0.83	-1558	4550	4485	4410	4345	4270	4517	4377	103	1320	500	3180	5	1	20682798	914	4.52	0.42	12	0.11	977.00	10453.00	7260	20230421	-39.12	4310	20240417	2.55	5080	-12.99	20240112	4310	2.55	20240417	6410	-31.05	20230424	4310	2.55	20240417	2.82	N	024880	500	103 억	171900	N	N	0	N	N
56	20240422	100350	57	100.00	KOSDAQ		금속	N	N	N	N	N	4430	10	2	0.23	59696870	13425	21.81	4410	4470	4405	5740	3095	4420	4446.69	0.83	-1282	4550	4485	4410	4345	4270	4517	4377	103	1320	500	3180	5	1	20682798	916	4.53	0.42	12	0.06	977.00	10453.00	7260	20230421	-38.98	4310	20240417	2.78	5080	-12.80	20240112	4310	2.78	20240417	6410	-30.89	20230424	4310	2.78	20240417	2.82	N	024880	500	103 억	171900	N	N	0	N	N
57	20240422	090350	57	100.00	KOSDAQ		금속	N	N	N	N	N	4410	-10	5	-0.23	7753200	1750	2.84	4410	4455	4405	5740	3095	4420	4430.40	0.83	-845	4550	4485	4410	4345	4270	4517	4377	103	1320	500	3180	5	1	20682798	912	4.51	0.42	12	0.01	977.00	10453.00	7260	20230421	-39.26	4310	20240417	2.32	5080	-13.19	20240112	4310	2.32	20240417	6410	-31.20	20230424	4310	2.32	20240417	2.82	N	024880	500	103 억	171900	N	N	0	N	N
58	20240419	160335	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	0	3	0.00	268365005	61108	116.77	4390	4475	4335	5740	3095	4420	4391.27	0.89	-7167	4513	4466	4393	4346	4273	4490	4370	103	1320	500	3180	5	1	20682798	914	4.52	0.42	12	0.30	977.00	10453.00	7260	20230421	-39.12	4310	20240417	2.55	5080	-12.99	20240112	4310	2.55	20240417	7260	-39.12	20230421	4310	2.55	20240417	2.89	N	024880	500	103 억	184897	N	N	151	N	N
59	20240419	150337	57	100.00	KOSDAQ		금속	N	N	N	N	N	4415	-5	5	-0.11	217384655	49531	94.65	4390	4475	4335	5740	3095	4420	4388.86	0.89	-8533	4513	4466	4393	4346	4273	4490	4370	103	1320	500	3180	5	1	20682798	913	4.52	0.42	12	0.24	977.00	10453.00	7260	20230421	-39.19	4310	20240417	2.44	5080	-13.09	20240112	4310	2.44	20240417	7260	-39.19	20230421	4310	2.44	20240417	2.89	N	024880	500	103 억	184897	N	N	151	N	N
60	20240419	140334	57	100.00	KOSDAQ		금속	N	N	N	N	N	4375	-45	5	-1.02	196343280	44762	85.54	4390	4475	4335	5740	3095	4420	4386.38	0.89	-11593	4513	4466	4393	4346	4273	4490	4370	103	1320	500	3180	5	1	20682798	905	4.48	0.42	12	0.22	977.00	10453.00	7260	20230421	-39.74	4310	20240417	1.51	5080	-13.88	20240112	4310	1.51	20240417	7260	-39.74	20230421	4310	1.51	20240417	2.89	N	024880	500	103 억	184897	N	N	151	N	N
61	20240419	130337	57	100.00	KOSDAQ		금속	N	N	N	N	N	4365	-55	5	-1.24	187156585	42659	81.52	4390	4475	4335	5740	3095	4420	4387.27	0.89	-11588	4513	4466	4393	4346	4273	4490	4370	103	1320	500	3180	5	1	20682798	903	4.47	0.42	12	0.21	977.00	10453.00	7260	20230421	-39.88	4310	20240417	1.28	5080	-14.07	20240112	4310	1.28	20240417	7260	-39.88	20230421	4310	1.28	20240417	2.89	N	024880	500	103 억	184897	N	N	151	N	N
62	20240419	120335	57	100.00	KOSDAQ		금속	N	N	N	N	N	4340	-80	5	-1.81	177392210	40416	77.23	4390	4475	4335	5740	3095	4420	4389.16	0.89	-11394	4513	4466	4393	4346	4273	4490	4370	103	1320	500	3180	5	1	20682798	898	4.44	0.42	12	0.20	977.00	10453.00	7260	20230421	-40.22	4310	20240417	0.70	5080	-14.57	20240112	4310	0.70	20240417	7260	-40.22	20230421	4310	0.70	20240417	2.89	N	024880	500	103 억	184897	N	N	151	N	N
63	20240419	110337	57	100.00	KOSDAQ		금속	N	N	N	N	N	4365	-55	5	-1.24	135654770	30821	58.90	4390	4475	4365	5740	3095	4420	4401.37	0.89	-9026	4513	4466	4393	4346	4273	4490	4370	103	1320	500	3180	5	1	20682798	903	4.47	0.42	12	0.15	977.00	10453.00	7260	20230421	-39.88	4310	20240417	1.28	5080	-14.07	20240112	4310	1.28	20240417	7260	-39.88	20230421	4310	1.28	20240417	2.89	N	024880	500	103 억	184897	N	N	151	N	N
64	20240419	100336	57	100.00	KOSDAQ		금속	N	N	N	N	N	4435	15	2	0.34	50738760	11502	21.98	4390	4475	4390	5740	3095	4420	4411.30	0.89	-1567	4513	4466	4393	4346	4273	4490	4370	103	1320	500	3180	5	1	20682798	917	4.54	0.42	12	0.06	977.00	10453.00	7260	20230421	-38.91	4310	20240417	2.90	5080	-12.70	20240112	4310	2.90	20240417	7260	-38.91	20230421	4310	2.90	20240417	2.89	N	024880	500	103 억	184897	N	N	151	N	N
65	20240419	090333	57	100.00	KOSDAQ		금속	N	N	N	N	N	4400	-20	5	-0.45	16186980	3666	7.01	4390	4475	4390	5740	3095	4420	4415.43	0.89	-996	4513	4466	4393	4346	4273	4490	4370	103	1320	500	3180	5	1	20682798	910	4.50	0.42	12	0.02	977.00	10453.00	7260	20230421	-39.39	4310	20240417	2.09	5080	-13.39	20240112	4310	2.09	20240417	7260	-39.39	20230421	4310	2.09	20240417	2.89	N	024880	500	103 억	184897	N	N	151	N	N
66	20240418	160333	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	95	2	2.20	229300135	52325	172.20	4330	4440	4320	5620	3030	4325	4382.13	0.87	6143	4435	4380	4345	4290	4255	4407	4317	103	1295	500	3110	5	1	20682798	914	4.52	0.42	12	0.25	977.00	10453.00	7260	20230421	-39.12	4310	20240417	2.55	5080	-12.99	20240112	4310	2.55	20240417	7260	-39.12	20230421	4310	2.55	20240417	2.94	N	024880	500	103 억	179914	N	N	151	N	N
67	20240418	150335	57	100.00	KOSDAQ		금속	N	N	N	N	N	4415	90	2	2.08	190003950	43426	142.91	4330	4440	4320	5620	3030	4325	4375.35	0.87	5340	4435	4380	4345	4290	4255	4407	4317	103	1295	500	3110	5	1	20682798	913	4.52	0.42	12	0.21	977.00	10453.00	7260	20230421	-39.19	4310	20240417	2.44	5080	-13.09	20240112	4310	2.44	20240417	7260	-39.19	20230421	4310	2.44	20240417	2.94	N	024880	500	103 억	179914	N	N	226	N	N
68	20240418	140335	57	100.00	KOSDAQ		금속	N	N	N	N	N	4400	75	2	1.73	140818045	32277	106.22	4330	4430	4320	5620	3030	4325	4362.80	0.87	6159	4435	4380	4345	4290	4255	4407	4317	103	1295	500	3110	5	1	20682798	910	4.50	0.42	12	0.16	977.00	10453.00	7260	20230421	-39.39	4310	20240417	2.09	5080	-13.39	20240112	4310	2.09	20240417	7260	-39.39	20230421	4310	2.09	20240417	2.94	N	024880	500	103 억	179914	N	N	226	N	N
69	20240418	130335	57	100.00	KOSDAQ		금속	N	N	N	N	N	4370	45	2	1.04	103309290	23724	78.07	4330	4400	4320	5620	3030	4325	4354.63	0.87	5298	4435	4380	4345	4290	4255	4407	4317	103	1295	500	3110	5	1	20682798	904	4.47	0.42	12	0.11	977.00	10453.00	7260	20230421	-39.81	4310	20240417	1.39	5080	-13.98	20240112	4310	1.39	20240417	7260	-39.81	20230421	4310	1.39	20240417	2.94	N	024880	500	103 억	179914	N	N	226	N	N
70	20240418	120334	57	100.00	KOSDAQ		금속	N	N	N	N	N	4380	55	2	1.27	88619590	20359	67.00	4330	4400	4320	5620	3030	4325	4352.85	0.87	4631	4435	4380	4345	4290	4255	4407	4317	103	1295	500	3110	5	1	20682798	906	4.48	0.42	12	0.10	977.00	10453.00	7260	20230421	-39.67	4310	20240417	1.62	5080	-13.78	20240112	4310	1.62	20240417	7260	-39.67	20230421	4310	1.62	20240417	2.94	N	024880	500	103 억	179914	N	N	226	N	N
71	20240418	110335	57	100.00	KOSDAQ		금속	N	N	N	N	N	4380	55	2	1.27	78146285	17966	59.12	4330	4400	4320	5620	3030	4325	4349.68	0.87	4270	4435	4380	4345	4290	4255	4407	4317	103	1295	500	3110	5	1	20682798	906	4.48	0.42	12	0.09	977.00	10453.00	7260	20230421	-39.67	4310	20240417	1.62	5080	-13.78	20240112	4310	1.62	20240417	7260	-39.67	20230421	4310	1.62	20240417	2.94	N	024880	500	103 억	179914	N	N	226	N	N
72	20240418	100336	57	100.00	KOSDAQ		금속	N	N	N	N	N	4385	60	2	1.39	62047975	14289	47.02	4330	4400	4320	5620	3030	4325	4342.36	0.87	4351	4435	4380	4345	4290	4255	4407	4317	103	1295	500	3110	5	1	20682798	907	4.49	0.42	12	0.07	977.00	10453.00	7260	20230421	-39.60	4310	20240417	1.74	5080	-13.68	20240112	4310	1.74	20240417	7260	-39.60	20230421	4310	1.74	20240417	2.94	N	024880	500	103 억	179914	N	N	226	N	N
73	20240418	090335	57	100.00	KOSDAQ		금속	N	N	N	N	N	4320	-5	5	-0.12	10982045	2522	8.30	4330	4400	4320	5620	3030	4325	4354.50	0.87	1319	4435	4380	4345	4290	4255	4407	4317	103	1295	500	3110	5	1	20682798	893	4.42	0.41	12	0.01	977.00	10453.00	7260	20230421	-40.50	4310	20240417	0.23	5080	-14.96	20240112	4310	0.23	20240417	7260	-40.50	20230421	4310	0.23	20240417	2.94	N	024880	500	103 억	179914	N	N	226	N	N
74	20240417	160330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4325	-10	5	-0.23	95586720	22068	44.04	4310	4400	4310	5630	3035	4335	4331.49	0.87	-299	4421	4377	4356	4312	4291	4367	4302	103	1295	500	3120	5	1	20682798	895	4.43	0.41	12	0.11	977.00	10453.00	7260	20230421	-40.43	4310	20240417	0.35	5080	-14.86	20240112	4310	0.35	20240417	7260	-40.43	20230421	4310	0.35	20240417	2.97	N	024880	500	103 억	180678	N	N	226	N	N
75	20240417	150337	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4350	15	2	0.35	74911150	17289	34.50	4310	4400	4310	5630	3035	4335	4332.88	0.87	513	4421	4377	4356	4312	4291	4367	4302	103	1295	500	3120	5	1	20682798	900	4.45	0.42	12	0.08	977.00	10453.00	7260	20230421	-40.08	4310	20240417	0.93	5080	-14.37	20240112	4310	0.93	20240417	7260	-40.08	20230421	4310	0.93	20240417	2.97	N	024880	500	103 억	180678	N	N	303	N	N
76	20240417	140333	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4365	30	2	0.69	55845550	12899	25.74	4310	4400	4310	5630	3035	4335	4329.45	0.87	761	4421	4377	4356	4312	4291	4367	4302	103	1295	500	3120	5	1	20682798	903	4.47	0.42	12	0.06	977.00	10453.00	7260	20230421	-39.88	4310	20240417	1.28	5080	-14.07	20240112	4310	1.28	20240417	7260	-39.88	20230421	4310	1.28	20240417	2.97	N	024880	500	103 억	180678	N	N	303	N	N
77	20240417	130335	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4365	30	2	0.69	52522015	12136	24.22	4310	4400	4310	5630	3035	4335	4327.79	0.87	857	4421	4377	4356	4312	4291	4367	4302	103	1295	500	3120	5	1	20682798	903	4.47	0.42	12	0.06	977.00	10453.00	7260	20230421	-39.88	4310	20240417	1.28	5080	-14.07	20240112	4310	1.28	20240417	7260	-39.88	20230421	4310	1.28	20240417	2.97	N	024880	500	103 억	180678	N	N	303	N	N
78	20240417	120335	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4365	30	2	0.69	49568565	11457	22.86	4310	4400	4310	5630	3035	4335	4326.49	0.87	949	4421	4377	4356	4312	4291	4367	4302	103	1295	500	3120	5	1	20682798	903	4.47	0.42	12	0.06	977.00	10453.00	7260	20230421	-39.88	4310	20240417	1.28	5080	-14.07	20240112	4310	1.28	20240417	7260	-39.88	20230421	4310	1.28	20240417	2.97	N	024880	500	103 억	180678	N	N	303	N	N
79	20240417	110337	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4325	-10	5	-0.23	46618580	10780	21.51	4310	4400	4310	5630	3035	4335	4324.54	0.87	1065	4421	4377	4356	4312	4291	4367	4302	103	1295	500	3120	5	1	20682798	895	4.43	0.41	12	0.05	977.00	10453.00	7260	20230421	-40.43	4310	20240417	0.35	5080	-14.86	20240112	4310	0.35	20240417	7260	-40.43	20230421	4310	0.35	20240417	2.97	N	024880	500	103 억	180678	N	N	303	N	N
80	20240417	100333	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4375	40	2	0.92	42050795	9725	19.41	4310	4400	4310	5630	3035	4335	4323.99	0.87	1248	4421	4377	4356	4312	4291	4367	4302	103	1295	500	3120	5	1	20682798	905	4.48	0.42	12	0.05	977.00	10453.00	7260	20230421	-39.74	4310	20240417	1.51	5080	-13.88	20240112	4310	1.51	20240417	7260	-39.74	20230421	4310	1.51	20240417	2.97	N	024880	500	103 억	180678	N	N	303	N	N
81	20240417	090333	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4350	15	2	0.35	27407890	6359	12.69	4310	4350	4310	5630	3035	4335	4310.09	0.87	1141	4421	4377	4356	4312	4291	4367	4302	103	1295	500	3120	5	1	20682798	900	4.45	0.42	12	0.03	977.00	10453.00	7260	20230421	-40.08	4310	20240417	0.93	5080	-14.37	20240112	4310	0.93	20240417	7260	-40.08	20230421	4310	0.93	20240417	2.97	N	024880	500	103 억	180678	N	N	303	N	N
82	20240416	160336	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4335	-60	5	-1.37	217409675	50005	149.71	4350	4400	4335	5710	3080	4395	4347.79	0.87	1555	4475	4435	4400	4360	4325	4417	4342	103	1315	500	3160	5	1	20682798	897	4.44	0.41	12	0.24	977.00	10453.00	7260	20230421	-40.29	4335	20240416	0.00	5080	-14.67	20240112	4335	0.00	20240416	7260	-40.29	20230421	4335	0.00	20240416	3.04	N	024880	500	103 억	179123	N	N	303	N	N
83	20240416	150333	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4350	-45	5	-1.02	147569780	33910	101.52	4350	4400	4335	5710	3080	4395	4351.81	0.87	-436	4475	4435	4400	4360	4325	4417	4342	103	1315	500	3160	5	1	20682798	900	4.45	0.42	12	0.16	977.00	10453.00	7260	20230421	-40.08	4335	20240416	0.35	5080	-14.37	20240112	4335	0.35	20240416	7260	-40.08	20230421	4335	0.35	20240416	3.04	N	024880	500	103 억	179123	N	N	696	N	N
84	20240416	140332	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4370	-25	5	-0.57	125249265	28767	86.13	4350	4400	4335	5710	3080	4395	4353.92	0.87	-1218	4475	4435	4400	4360	4325	4417	4342	103	1315	500	3160	5	1	20682798	904	4.47	0.42	12	0.14	977.00	10453.00	7260	20230421	-39.81	4335	20240416	0.81	5080	-13.98	20240112	4335	0.81	20240416	7260	-39.81	20230421	4335	0.81	20240416	3.04	N	024880	500	103 억	179123	N	N	696	N	N
85	20240416	130334	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4350	-45	5	-1.02	98039150	22502	67.37	4350	4400	4340	5710	3080	4395	4356.91	0.87	-836	4475	4435	4400	4360	4325	4417	4342	103	1315	500	3160	5	1	20682798	900	4.45	0.42	12	0.11	977.00	10453.00	7260	20230421	-40.08	4340	20240416	0.23	5080	-14.37	20240112	4340	0.23	20240416	7260	-40.08	20230421	4340	0.23	20240416	3.04	N	024880	500	103 억	179123	N	N	696	N	N
86	20240416	120335	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4365	-30	5	-0.68	75332200	17279	51.73	4350	4400	4340	5710	3080	4395	4359.75	0.87	-1455	4475	4435	4400	4360	4325	4417	4342	103	1315	500	3160	5	1	20682798	903	4.47	0.42	12	0.08	977.00	10453.00	7260	20230421	-39.88	4340	20240416	0.58	5080	-14.07	20240112	4340	0.58	20240416	7260	-39.88	20230421	4340	0.58	20240416	3.04	N	024880	500	103 억	179123	N	N	696	N	N
87	20240416	110334	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4360	-35	5	-0.80	62267350	14288	42.78	4350	4400	4340	5710	3080	4395	4358.02	0.87	-1372	4475	4435	4400	4360	4325	4417	4342	103	1315	500	3160	5	1	20682798	902	4.46	0.42	12	0.07	977.00	10453.00	7260	20230421	-39.94	4340	20240416	0.46	5080	-14.17	20240112	4340	0.46	20240416	7260	-39.94	20230421	4340	0.46	20240416	3.04	N	024880	500	103 억	179123	N	N	696	N	N
88	20240416	100330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4390	-5	5	-0.11	35389160	8130	24.34	4350	4395	4340	5710	3080	4395	4352.91	0.87	7	4475	4435	4400	4360	4325	4417	4342	103	1315	500	3160	5	1	20682798	908	4.49	0.42	12	0.04	977.00	10453.00	7260	20230421	-39.53	4340	20240416	1.15	5080	-13.58	20240112	4340	1.15	20240416	7260	-39.53	20230421	4340	1.15	20240416	3.04	N	024880	500	103 억	179123	N	N	696	N	N
89	20240416	090329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4360	-35	5	-0.80	3406800	783	2.34	4350	4360	4350	5710	3080	4395	4350.96	0.87	202	4475	4435	4400	4360	4325	4417	4342	103	1315	500	3160	5	1	20682798	902	4.46	0.42	12	0.00	977.00	10453.00	7260	20230421	-39.94	4350	20240416	0.23	5080	-14.17	20240112	4350	0.23	20240416	7260	-39.94	20230421	4350	0.23	20240416	3.04	N	024880	500	103 억	179123	N	N	696	N	N
90	20240415	160329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4395	-35	5	-0.79	144771610	32989	54.93	4410	4440	4365	5750	3105	4430	4388.37	0.86	1822	4546	4487	4441	4382	4336	4465	4360	103	1320	500	3180	5	1	20682798	909	4.50	0.42	12	0.16	977.00	10453.00	7260	20230421	-39.46	4365	20240415	0.69	5080	-13.48	20240112	4365	0.69	20240415	7260	-39.46	20230421	4365	0.69	20240415	3.04	N	024880	500	103 억	178056	N	N	696	N	N
91	20240415	150332	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4420	-10	5	-0.23	112114600	25558	42.56	4410	4440	4365	5750	3105	4430	4386.67	0.86	159	4546	4487	4441	4382	4336	4465	4360	103	1320	500	3180	5	1	20682798	914	4.52	0.42	12	0.12	977.00	10453.00	7260	20230421	-39.12	4365	20240415	1.26	5080	-12.99	20240112	4365	1.26	20240415	7260	-39.12	20230421	4365	1.26	20240415	3.04	N	024880	500	103 억	178056	N	N	126	N	N
92	20240415	140328	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4390	-40	5	-0.90	104226075	23773	39.59	4410	4415	4365	5750	3105	4430	4384.22	0.86	199	4546	4487	4441	4382	4336	4465	4360	103	1320	500	3180	5	1	20682798	908	4.49	0.42	12	0.11	977.00	10453.00	7260	20230421	-39.53	4365	20240415	0.57	5080	-13.58	20240112	4365	0.57	20240415	7260	-39.53	20230421	4365	0.57	20240415	3.04	N	024880	500	103 억	178056	N	N	126	N	N
93	20240415	130328	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4390	-40	5	-0.90	88206985	20129	33.52	4410	4415	4365	5750	3105	4430	4382.08	0.86	-331	4546	4487	4441	4382	4336	4465	4360	103	1320	500	3180	5	1	20682798	908	4.49	0.42	12	0.10	977.00	10453.00	7260	20230421	-39.53	4365	20240415	0.57	5080	-13.58	20240112	4365	0.57	20240415	7260	-39.53	20230421	4365	0.57	20240415	3.04	N	024880	500	103 억	178056	N	N	126	N	N
94	20240415	120330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4375	-55	5	-1.24	77834875	17758	29.57	4410	4415	4365	5750	3105	4430	4383.09	0.86	-586	4546	4487	4441	4382	4336	4465	4360	103	1320	500	3180	5	1	20682798	905	4.48	0.42	12	0.09	977.00	10453.00	7260	20230421	-39.74	4365	20240415	0.23	5080	-13.88	20240112	4365	0.23	20240415	7260	-39.74	20230421	4365	0.23	20240415	3.04	N	024880	500	103 억	178056	N	N	126	N	N
95	20240415	110330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4395	-35	5	-0.79	67265535	15344	25.55	4410	4415	4365	5750	3105	4430	4383.83	0.86	-586	4546	4487	4441	4382	4336	4465	4360	103	1320	500	3180	5	1	20682798	909	4.50	0.42	12	0.07	977.00	10453.00	7260	20230421	-39.46	4365	20240415	0.69	5080	-13.48	20240112	4365	0.69	20240415	7260	-39.46	20230421	4365	0.69	20240415	3.04	N	024880	500	103 억	178056	N	N	126	N	N
96	20240415	100330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4395	-35	5	-0.79	55377600	12630	21.03	4410	4415	4365	5750	3105	4430	4384.61	0.86	-643	4546	4487	4441	4382	4336	4465	4360	103	1320	500	3180	5	1	20682798	909	4.50	0.42	12	0.06	977.00	10453.00	7260	20230421	-39.46	4365	20240415	0.69	5080	-13.48	20240112	4365	0.69	20240415	7260	-39.46	20230421	4365	0.69	20240415	3.04	N	024880	500	103 억	178056	N	N	126	N	N
97	20240415	090331	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4400	-30	5	-0.68	4634390	1053	1.75	4410	4410	4395	5750	3105	4430	4401.13	0.86	-857	4546	4487	4441	4382	4336	4465	4360	103	1320	500	3180	5	1	20682798	910	4.50	0.42	12	0.01	977.00	10453.00	7260	20230421	-39.39	4395	20240415	0.11	5080	-13.39	20240112	4395	0.11	20240415	7260	-39.39	20230421	4395	0.11	20240415	3.04	N	024880	500	103 억	178056	N	N	126	N	N
98	20240412	160329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4430	-15	5	-0.34	265357790	60052	297.20	4445	4500	4395	5770	3115	4445	4418.80	0.85	2924	4498	4471	4443	4416	4388	4472	4417	103	1325	500	3200	5	1	20682798	916	4.53	0.42	12	0.29	977.00	10453.00	7260	20230421	-38.98	4395	20240412	0.80	5080	-12.80	20240112	4395	0.80	20240412	7260	-38.98	20230421	4395	0.80	20240412	3.06	N	024880	500	103 억	175425	N	N	126	N	N
99	20240412	150329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4440	-5	5	-0.11	253762650	57432	284.23	4445	4500	4395	5770	3115	4445	4418.49	0.85	3271	4498	4471	4443	4416	4388	4472	4417	103	1325	500	3200	5	1	20682798	918	4.54	0.42	12	0.28	977.00	10453.00	7260	20230421	-38.84	4395	20240412	1.02	5080	-12.60	20240112	4395	1.02	20240412	7260	-38.84	20230421	4395	1.02	20240412	3.06	N	024880	500	103 억	175425	N	N	78	N	N
100	20240412	140330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4425	-20	5	-0.45	232257055	52559	260.12	4445	4500	4395	5770	3115	4445	4418.98	0.85	2866	4498	4471	4443	4416	4388	4472	4417	103	1325	500	3200	5	1	20682798	915	4.53	0.42	12	0.25	977.00	10453.00	7260	20230421	-39.05	4395	20240412	0.68	5080	-12.89	20240112	4395	0.68	20240412	7260	-39.05	20230421	4395	0.68	20240412	3.06	N	024880	500	103 억	175425	N	N	78	N	N
101	20240412	130326	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4415	-30	5	-0.67	224111680	50715	250.99	4445	4500	4395	5770	3115	4445	4419.04	0.85	3060	4498	4471	4443	4416	4388	4472	4417	103	1325	500	3200	5	1	20682798	913	4.52	0.42	12	0.25	977.00	10453.00	7260	20230421	-39.19	4395	20240412	0.46	5080	-13.09	20240112	4395	0.46	20240412	7260	-39.19	20230421	4395	0.46	20240412	3.06	N	024880	500	103 억	175425	N	N	78	N	N
102	20240412	120329	57	100.00	KOSDAQ		금속	N	N	N	N	N	4440	-5	5	-0.11	110628220	24979	123.62	4445	4500	4415	5770	3115	4445	4428.85	0.85	-64	4498	4471	4443	4416	4388	4472	4417	103	1325	500	3200	5	1	20682798	918	4.54	0.42	12	0.12	977.00	10453.00	7260	20230421	-38.84	4410	20240408	0.68	5080	-12.60	20240112	4410	0.68	20240408	7260	-38.84	20230421	4410	0.68	20240408	3.06	N	024880	500	103 억	175425	N	N	78	N	N
103	20240412	110326	57	100.00	KOSDAQ		금속	N	N	N	N	N	4440	-5	5	-0.11	65794625	14835	73.42	4445	4500	4420	5770	3115	4445	4435.09	0.85	-546	4498	4471	4443	4416	4388	4472	4417	103	1325	500	3200	5	1	20682798	918	4.54	0.42	12	0.07	977.00	10453.00	7260	20230421	-38.84	4410	20240408	0.68	5080	-12.60	20240112	4410	0.68	20240408	7260	-38.84	20230421	4410	0.68	20240408	3.06	N	024880	500	103 억	175425	N	N	78	N	N
104	20240412	100328	57	100.00	KOSDAQ		금속	N	N	N	N	N	4435	-10	5	-0.22	26138190	5883	29.12	4445	4500	4435	5770	3115	4445	4443.00	0.85	-432	4498	4471	4443	4416	4388	4472	4417	103	1325	500	3200	5	1	20682798	917	4.54	0.42	12	0.03	977.00	10453.00	7260	20230421	-38.91	4410	20240408	0.57	5080	-12.70	20240112	4410	0.57	20240408	7260	-38.91	20230421	4410	0.57	20240408	3.06	N	024880	500	103 억	175425	N	N	78	N	N
105	20240412	090328	57	100.00	KOSDAQ		금속	N	N	N	N	N	4445	0	3	0.00	12264710	2757	13.64	4445	4500	4440	5770	3115	4445	4448.57	0.85	-46	4498	4471	4443	4416	4388	4472	4417	103	1325	500	3200	5	1	20682798	919	4.55	0.43	12	0.01	977.00	10453.00	7260	20230421	-38.77	4410	20240408	0.79	5080	-12.50	20240112	4410	0.79	20240408	7260	-38.77	20230421	4410	0.79	20240408	3.06	N	024880	500	103 억	175425	N	N	78	N	N
106	20240411	160324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4445	0	3	0.00	89466165	20206	67.97	4445	4470	4415	5770	3115	4445	4427.70	0.85	897	4515	4480	4445	4410	4375	4462	4392	103	1325	500	3200	5	1	20682798	919	4.55	0.43	12	0.10	977.00	10453.00	7260	20230421	-38.77	4410	20240408	0.79	5080	-12.50	20240112	4410	0.79	20240408	7260	-38.77	20230421	4410	0.79	20240408	3.07	N	024880	500	103 억	175686	N	N	78	N	N
107	20240411	150330	57	100.00	KOSDAQ		금속	N	N	N	N	N	4425	-20	5	-0.45	80345025	18154	61.06	4445	4470	4415	5770	3115	4445	4425.75	0.85	-67	4515	4480	4445	4410	4375	4462	4392	103	1325	500	3200	5	1	20682798	915	4.53	0.42	12	0.09	977.00	10453.00	7260	20230421	-39.05	4410	20240408	0.34	5080	-12.89	20240112	4410	0.34	20240408	7260	-39.05	20230421	4410	0.34	20240408	3.07	N	024880	500	103 억	175686	N	N	0	N	N
108	20240411	140330	57	100.00	KOSDAQ		금속	N	N	N	N	N	4435	-10	5	-0.22	72244285	16330	54.93	4445	4470	4415	5770	3115	4445	4424.02	0.85	-67	4515	4480	4445	4410	4375	4462	4392	103	1325	500	3200	5	1	20682798	917	4.54	0.42	12	0.08	977.00	10453.00	7260	20230421	-38.91	4410	20240408	0.57	5080	-12.70	20240112	4410	0.57	20240408	7260	-38.91	20230421	4410	0.57	20240408	3.07	N	024880	500	103 억	175686	N	N	0	N	N
109	20240411	130322	57	100.00	KOSDAQ		금속	N	N	N	N	N	4435	-10	5	-0.22	56393400	12744	42.87	4445	4470	4415	5770	3115	4445	4425.09	0.85	-532	4515	4480	4445	4410	4375	4462	4392	103	1325	500	3200	5	1	20682798	917	4.54	0.42	12	0.06	977.00	10453.00	7260	20230421	-38.91	4410	20240408	0.57	5080	-12.70	20240112	4410	0.57	20240408	7260	-38.91	20230421	4410	0.57	20240408	3.07	N	024880	500	103 억	175686	N	N	0	N	N
110	20240411	120327	57	100.00	KOSDAQ		금속	N	N	N	N	N	4440	-5	5	-0.11	50981260	11521	38.75	4445	4470	4415	5770	3115	4445	4425.07	0.85	49	4515	4480	4445	4410	4375	4462	4392	103	1325	500	3200	5	1	20682798	918	4.54	0.42	12	0.06	977.00	10453.00	7260	20230421	-38.84	4410	20240408	0.68	5080	-12.60	20240112	4410	0.68	20240408	7260	-38.84	20230421	4410	0.68	20240408	3.07	N	024880	500	103 억	175686	N	N	0	N	N
111	20240411	110325	57	100.00	KOSDAQ		금속	N	N	N	N	N	4440	-5	5	-0.11	35158160	7947	26.73	4445	4470	4420	5770	3115	4445	4424.08	0.85	50	4515	4480	4445	4410	4375	4462	4392	103	1325	500	3200	5	1	20682798	918	4.54	0.42	12	0.04	977.00	10453.00	7260	20230421	-38.84	4410	20240408	0.68	5080	-12.60	20240112	4410	0.68	20240408	7260	-38.84	20230421	4410	0.68	20240408	3.07	N	024880	500	103 억	175686	N	N	0	N	N
112	20240411	100327	57	100.00	KOSDAQ		금속	N	N	N	N	N	4435	-10	5	-0.22	17415600	3933	13.23	4445	4470	4420	5770	3115	4445	4428.07	0.85	-46	4515	4480	4445	4410	4375	4462	4392	103	1325	500	3200	5	1	20682798	917	4.54	0.42	12	0.02	977.00	10453.00	7260	20230421	-38.91	4410	20240408	0.57	5080	-12.70	20240112	4410	0.57	20240408	7260	-38.91	20230421	4410	0.57	20240408	3.07	N	024880	500	103 억	175686	N	N	0	N	N
113	20240411	090326	57	100.00	KOSDAQ		금속	N	N	N	N	N	4425	-20	5	-0.45	2952225	665	2.24	4445	4470	4425	5770	3115	4445	4439.44	0.85	-45	4515	4480	4445	4410	4375	4462	4392	103	1325	500	3200	5	1	20682798	915	4.53	0.42	12	0.00	977.00	10453.00	7260	20230421	-39.05	4410	20240408	0.34	5080	-12.89	20240112	4410	0.34	20240408	7260	-39.05	20230421	4410	0.34	20240408	3.07	N	024880	500	103 억	175686	N	N	0	N	N
114	20240409	160322	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4445	35	2	0.79	131796065	29730	41.82	4480	4480	4410	5730	3090	4410	4433.10	0.85	1936	4563	4486	4448	4371	4333	4467	4352	103	1320	500	3170	5	1	20682798	919	4.55	0.43	12	0.14	977.00	10453.00	7260	20230421	-38.77	4410	20240409	0.79	5080	-12.50	20240112	4410	0.79	20240409	7260	-38.77	20230421	4410	0.79	20240409	3.07	N	024880	500	103 억	175123	N	N	0	N	N
115	20240409	150323	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4450	40	2	0.91	128017885	28878	40.62	4480	4480	4410	5730	3090	4410	4433.06	0.85	1936	4563	4486	4448	4371	4333	4467	4352	103	1320	500	3170	5	1	20682798	920	4.55	0.43	12	0.14	977.00	10453.00	7260	20230421	-38.71	4410	20240409	0.91	5080	-12.40	20240112	4410	0.91	20240409	7260	-38.71	20230421	4410	0.91	20240409	3.07	N	024880	500	103 억	175123	N	N	0	N	N
116	20240409	140326	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4420	10	2	0.23	101945510	23020	32.38	4480	4480	4410	5730	3090	4410	4428.56	0.85	1437	4563	4486	4448	4371	4333	4467	4352	103	1320	500	3170	5	1	20682798	914	4.52	0.42	12	0.11	977.00	10453.00	7260	20230421	-39.12	4410	20240409	0.23	5080	-12.99	20240112	4410	0.23	20240409	7260	-39.12	20230421	4410	0.23	20240409	3.07	N	024880	500	103 억	175123	N	N	0	N	N
117	20240409	130322	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4430	20	2	0.45	86324290	19504	27.44	4480	4480	4410	5730	3090	4410	4425.98	0.85	1459	4563	4486	4448	4371	4333	4467	4352	103	1320	500	3170	5	1	20682798	916	4.53	0.42	12	0.09	977.00	10453.00	7260	20230421	-38.98	4410	20240409	0.45	5080	-12.80	20240112	4410	0.45	20240409	7260	-38.98	20230421	4410	0.45	20240409	3.07	N	024880	500	103 억	175123	N	N	0	N	N
118	20240409	120325	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4410	0	3	0.00	78664770	17770	25.00	4480	4480	4410	5730	3090	4410	4426.83	0.85	1475	4563	4486	4448	4371	4333	4467	4352	103	1320	500	3170	5	1	20682798	912	4.51	0.42	12	0.09	977.00	10453.00	7260	20230421	-39.26	4410	20240409	0.00	5080	-13.19	20240112	4410	0.00	20240409	7260	-39.26	20230421	4410	0.00	20240409	3.07	N	024880	500	103 억	175123	N	N	0	N	N
119	20240409	110323	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	10	2	0.23	34527875	7775	10.94	4480	4480	4420	5730	3090	4410	4440.88	0.85	726	4563	4486	4448	4371	4333	4467	4352	103	1320	500	3170	5	1	20682798	914	4.52	0.42	12	0.04	977.00	10453.00	7260	20230421	-39.12	4410	20240408	0.23	5080	-12.99	20240112	4410	0.23	20240408	7260	-39.12	20230421	4410	0.23	20240408	3.07	N	024880	500	103 억	175123	N	N	0	N	N
120	20240409	100321	57	100.00	KOSDAQ		금속	N	N	N	N	N	4460	50	2	1.13	15047920	3386	4.76	4480	4480	4420	5730	3090	4410	4444.16	0.85	751	4563	4486	4448	4371	4333	4467	4352	103	1320	500	3170	5	1	20682798	922	4.56	0.43	12	0.02	977.00	10453.00	7260	20230421	-38.57	4410	20240408	1.13	5080	-12.20	20240112	4410	1.13	20240408	7260	-38.57	20230421	4410	1.13	20240408	3.07	N	024880	500	103 억	175123	N	N	0	N	N
121	20240409	090326	57	100.00	KOSDAQ		금속	N	N	N	N	N	4440	30	2	0.68	1634775	366	0.51	4480	4480	4440	5730	3090	4410	4466.60	0.85	0	4563	4486	4448	4371	4333	4467	4352	103	1320	500	3170	5	1	20682798	918	4.54	0.42	12	0.00	977.00	10453.00	7260	20230421	-38.84	4410	20240408	0.68	5080	-12.60	20240112	4410	0.68	20240408	7260	-38.84	20230421	4410	0.68	20240408	3.07	N	024880	500	103 억	175123	N	N	0	N	N
122	20240408	160322	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4410	-40	5	-0.90	311541240	70323	127.81	4425	4525	4410	5780	3115	4450	4430.50	0.87	-5259	4490	4470	4445	4425	4400	4457	4412	103	1330	500	3200	5	1	20682798	912	4.51	0.42	12	0.34	977.00	10453.00	7260	20230421	-39.26	4410	20240408	0.00	5080	-13.19	20240112	4410	0.00	20240408	7260	-39.26	20230421	4410	0.00	20240408	3.13	N	024880	500	103 억	180184	N	N	0	N	N
123	20240408	150322	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4420	-30	5	-0.67	275098250	62065	112.80	4425	4525	4415	5780	3115	4450	4432.42	0.87	-3390	4490	4470	4445	4425	4400	4457	4412	103	1330	500	3200	5	1	20682798	914	4.52	0.42	12	0.30	977.00	10453.00	7260	20230421	-39.12	4415	20240408	0.11	5080	-12.99	20240112	4415	0.11	20240408	7260	-39.12	20230421	4415	0.11	20240408	3.13	N	024880	500	103 억	180184	N	N	0	N	N
124	20240408	140323	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4420	-30	5	-0.67	261825545	59061	107.34	4425	4525	4415	5780	3115	4450	4433.14	0.87	-2960	4490	4470	4445	4425	4400	4457	4412	103	1330	500	3200	5	1	20682798	914	4.52	0.42	12	0.29	977.00	10453.00	7260	20230421	-39.12	4415	20240408	0.11	5080	-12.99	20240112	4415	0.11	20240408	7260	-39.12	20230421	4415	0.11	20240408	3.13	N	024880	500	103 억	180184	N	N	0	N	N
125	20240408	130322	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4420	-30	5	-0.67	235342100	53066	96.45	4425	4525	4415	5780	3115	4450	4434.89	0.87	-1070	4490	4470	4445	4425	4400	4457	4412	103	1330	500	3200	5	1	20682798	914	4.52	0.42	12	0.26	977.00	10453.00	7260	20230421	-39.12	4415	20240408	0.11	5080	-12.99	20240112	4415	0.11	20240408	7260	-39.12	20230421	4415	0.11	20240408	3.13	N	024880	500	103 억	180184	N	N	0	N	N
126	20240408	120323	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4425	-25	5	-0.56	220160710	49634	90.21	4425	4525	4415	5780	3115	4450	4435.68	0.87	180	4490	4470	4445	4425	4400	4457	4412	103	1330	500	3200	5	1	20682798	915	4.53	0.42	12	0.24	977.00	10453.00	7260	20230421	-39.05	4415	20240408	0.23	5080	-12.89	20240112	4415	0.23	20240408	7260	-39.05	20230421	4415	0.23	20240408	3.13	N	024880	500	103 억	180184	N	N	0	N	N
127	20240408	110324	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4445	-5	5	-0.11	217148145	48955	88.98	4425	4525	4415	5780	3115	4450	4435.67	0.87	595	4490	4470	4445	4425	4400	4457	4412	103	1330	500	3200	5	1	20682798	919	4.55	0.43	12	0.24	977.00	10453.00	7260	20230421	-38.77	4415	20240408	0.68	5080	-12.50	20240112	4415	0.68	20240408	7260	-38.77	20230421	4415	0.68	20240408	3.13	N	024880	500	103 억	180184	N	N	0	N	N
128	20240408	100320	57	100.00	KOSDAQ		금속	N	N	N	N	N	4430	-20	5	-0.45	91369745	20647	37.53	4425	4445	4420	5780	3115	4450	4425.33	0.87	2746	4490	4470	4445	4425	4400	4457	4412	103	1330	500	3200	5	1	20682798	916	4.53	0.42	12	0.10	977.00	10453.00	7260	20230421	-38.98	4415	20240404	0.34	5080	-12.80	20240112	4415	0.34	20240404	7260	-38.98	20230421	4415	0.34	20240404	3.13	N	024880	500	103 억	180184	N	N	0	N	N
129	20240408	090324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4445	-5	5	-0.11	56185980	12696	23.08	4425	4445	4425	5780	3115	4450	4425.49	0.87	3720	4490	4470	4445	4425	4400	4457	4412	103	1330	500	3200	5	1	20682798	919	4.55	0.43	12	0.06	977.00	10453.00	7260	20230421	-38.77	4415	20240404	0.68	5080	-12.50	20240112	4415	0.68	20240404	7260	-38.77	20230421	4415	0.68	20240404	3.13	N	024880	500	103 억	180184	N	N	0	N	N
130	20240405	160323	57	100.00	KOSDAQ		금속	N	N	N	N	N	4450	0	3	0.00	240663000	54239	57.13	4455	4465	4420	5780	3115	4450	4436.88	0.87	469	4506	4477	4446	4417	4386	4462	4402	103	1330	500	3200	5	1	20682798	920	4.55	0.43	12	0.26	977.00	10453.00	7260	20230421	-38.71	4415	20240404	0.79	5080	-12.40	20240112	4415	0.79	20240404	7260	-38.71	20230421	4415	0.79	20240404	3.26	N	024880	500	103 억	179695	N	N	0	N	N
131	20240405	150321	57	100.00	KOSDAQ		금속	N	N	N	N	N	4430	-20	5	-0.45	206813950	46610	49.09	4455	4465	4420	5780	3115	4450	4437.12	0.87	1529	4506	4477	4446	4417	4386	4462	4402	103	1330	500	3200	5	1	20682798	916	4.53	0.42	12	0.23	977.00	10453.00	7260	20230421	-38.98	4415	20240404	0.34	5080	-12.80	20240112	4415	0.34	20240404	7260	-38.98	20230421	4415	0.34	20240404	3.26	N	024880	500	103 억	179695	N	N	0	N	N
132	20240405	140320	57	100.00	KOSDAQ		금속	N	N	N	N	N	4425	-25	5	-0.56	187202125	42184	44.43	4455	4465	4420	5780	3115	4450	4437.75	0.87	1512	4506	4477	4446	4417	4386	4462	4402	103	1330	500	3200	5	1	20682798	915	4.53	0.42	12	0.20	977.00	10453.00	7260	20230421	-39.05	4415	20240404	0.23	5080	-12.89	20240112	4415	0.23	20240404	7260	-39.05	20230421	4415	0.23	20240404	3.26	N	024880	500	103 억	179695	N	N	0	N	N
133	20240405	130320	57	100.00	KOSDAQ		금속	N	N	N	N	N	4460	10	2	0.22	123025585	27708	29.18	4455	4465	4420	5780	3115	4450	4440.07	0.87	-1519	4506	4477	4446	4417	4386	4462	4402	103	1330	500	3200	5	1	20682798	922	4.56	0.43	12	0.13	977.00	10453.00	7260	20230421	-38.57	4415	20240404	1.02	5080	-12.20	20240112	4415	1.02	20240404	7260	-38.57	20230421	4415	1.02	20240404	3.26	N	024880	500	103 억	179695	N	N	0	N	N
134	20240405	120320	57	100.00	KOSDAQ		금속	N	N	N	N	N	4450	0	3	0.00	105482160	23772	25.04	4455	4460	4420	5780	3115	4450	4437.24	0.87	-1285	4506	4477	4446	4417	4386	4462	4402	103	1330	500	3200	5	1	20682798	920	4.55	0.43	12	0.11	977.00	10453.00	7260	20230421	-38.71	4415	20240404	0.79	5080	-12.40	20240112	4415	0.79	20240404	7260	-38.71	20230421	4415	0.79	20240404	3.26	N	024880	500	103 억	179695	N	N	0	N	N
135	20240405	110323	57	100.00	KOSDAQ		금속	N	N	N	N	N	4430	-20	5	-0.45	87906305	19815	20.87	4455	4460	4420	5780	3115	4450	4436.35	0.87	-2047	4506	4477	4446	4417	4386	4462	4402	103	1330	500	3200	5	1	20682798	916	4.53	0.42	12	0.10	977.00	10453.00	7260	20230421	-38.98	4415	20240404	0.34	5080	-12.80	20240112	4415	0.34	20240404	7260	-38.98	20230421	4415	0.34	20240404	3.26	N	024880	500	103 억	179695	N	N	0	N	N
136	20240405	100300	57	100.00	KOSDAQ		금속	N	N	N	N	N	4460	10	2	0.22	65074075	14676	15.46	4455	4460	4420	5780	3115	4450	4434.05	0.87	-1018	4506	4477	4446	4417	4386	4462	4402	103	1330	500	3200	5	1	20682798	922	4.56	0.43	12	0.07	977.00	10453.00	7260	20230421	-38.57	4415	20240404	1.02	5080	-12.20	20240112	4415	1.02	20240404	7260	-38.57	20230421	4415	1.02	20240404	3.26	N	024880	500	103 억	179695	N	N	0	N	N
137	20240405	090320	57	100.00	KOSDAQ		금속	N	N	N	N	N	4440	-10	5	-0.22	360525	81	0.09	4455	4455	4440	5780	3115	4450	4450.93	0.87	-35	4506	4477	4446	4417	4386	4462	4402	103	1330	500	3200	5	1	20682798	918	4.54	0.42	12	0.00	977.00	10453.00	7260	20230421	-38.84	4415	20240404	0.57	5080	-12.60	20240112	4415	0.57	20240404	7260	-38.84	20230421	4415	0.57	20240404	3.26	N	024880	500	103 억	179695	N	N	0	N	N
138	20240404	160318	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4450	-10	5	-0.22	408645495	92115	95.55	4465	4475	4415	5790	3125	4460	4436.21	0.89	-4658	4556	4507	4471	4422	4386	4490	4405	103	1330	500	3210	5	1	20682798	920	4.55	0.43	12	0.45	977.00	10453.00	7260	20230421	-38.71	4415	20240404	0.79	5080	-12.40	20240112	4415	0.79	20240404	7260	-38.71	20230421	4415	0.79	20240404	3.26	N	024880	500	103 억	184115	N	N	0	N	N
139	20240404	150318	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4430	-30	5	-0.67	367947150	82933	86.03	4465	4475	4415	5790	3125	4460	4436.68	0.89	-4385	4556	4507	4471	4422	4386	4490	4405	103	1330	500	3210	5	1	20682798	916	4.53	0.42	12	0.40	977.00	10453.00	7260	20230421	-38.98	4415	20240404	0.34	5080	-12.80	20240112	4415	0.34	20240404	7260	-38.98	20230421	4415	0.34	20240404	3.26	N	024880	500	103 억	184115	N	N	0	N	N
140	20240404	140318	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4435	-25	5	-0.56	333855365	75241	78.05	4465	4475	4415	5790	3125	4460	4437.15	0.89	-3991	4556	4507	4471	4422	4386	4490	4405	103	1330	500	3210	5	1	20682798	917	4.54	0.42	12	0.36	977.00	10453.00	7260	20230421	-38.91	4415	20240404	0.45	5080	-12.70	20240112	4415	0.45	20240404	7260	-38.91	20230421	4415	0.45	20240404	3.26	N	024880	500	103 억	184115	N	N	0	N	N
141	20240404	130316	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4420	-40	5	-0.90	261909715	59017	61.22	4465	4475	4415	5790	3125	4460	4437.87	0.89	-2328	4556	4507	4471	4422	4386	4490	4405	103	1330	500	3210	5	1	20682798	914	4.52	0.42	12	0.29	977.00	10453.00	7260	20230421	-39.12	4415	20240404	0.11	5080	-12.99	20240112	4415	0.11	20240404	7260	-39.12	20230421	4415	0.11	20240404	3.26	N	024880	500	103 억	184115	N	N	0	N	N
142	20240404	120317	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4435	-25	5	-0.56	214583665	48336	50.14	4465	4475	4415	5790	3125	4460	4439.42	0.89	-2401	4556	4507	4471	4422	4386	4490	4405	103	1330	500	3210	5	1	20682798	917	4.54	0.42	12	0.23	977.00	10453.00	7260	20230421	-38.91	4415	20240404	0.45	5080	-12.70	20240112	4415	0.45	20240404	7260	-38.91	20230421	4415	0.45	20240404	3.26	N	024880	500	103 억	184115	N	N	0	N	N
143	20240404	110317	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4445	-15	5	-0.34	101733175	22894	23.75	4465	4475	4435	5790	3125	4460	4443.66	0.89	-3026	4556	4507	4471	4422	4386	4490	4405	103	1330	500	3210	5	1	20682798	919	4.55	0.43	12	0.11	977.00	10453.00	7260	20230421	-38.77	4435	20240404	0.23	5080	-12.50	20240112	4435	0.23	20240404	7260	-38.77	20230421	4435	0.23	20240404	3.26	N	024880	500	103 억	184115	N	N	0	N	N
144	20240404	100316	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4445	-15	5	-0.34	78474380	17661	18.32	4465	4475	4435	5790	3125	4460	4443.37	0.89	-910	4556	4507	4471	4422	4386	4490	4405	103	1330	500	3210	5	1	20682798	919	4.55	0.43	12	0.09	977.00	10453.00	7260	20230421	-38.77	4435	20240404	0.23	5080	-12.50	20240112	4435	0.23	20240404	7260	-38.77	20230421	4435	0.23	20240404	3.26	N	024880	500	103 억	184115	N	N	0	N	N
145	20240404	090317	57	100.00	KOSDAQ		금속	N	N	N	N	N	4475	15	2	0.34	4313400	966	1.00	4465	4475	4465	5790	3125	4460	4465.22	0.89	0	4556	4507	4471	4422	4386	4490	4405	103	1330	500	3210	5	1	20682798	926	4.58	0.43	12	0.00	977.00	10453.00	7260	20230421	-38.36	4435	20240403	0.90	5080	-11.91	20240112	4435	0.90	20240403	7260	-38.36	20230421	4435	0.90	20240403	3.26	N	024880	500	103 억	184115	N	N	0	N	N
146	20240403	160318	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4460	-60	5	-1.33	428302195	96017	91.52	4505	4520	4435	5870	3165	4520	4460.69	0.93	-7981	4610	4565	4540	4495	4470	4552	4482	103	1350	500	3250	5	1	20682798	922	4.56	0.43	12	0.46	977.00	10453.00	7320	20230329	-39.07	4435	20240403	0.56	5080	-12.20	20240112	4435	0.56	20240403	7260	-38.57	20230421	4435	0.56	20240403	3.24	N	024880	500	103 억	192079	N	N	0	N	N
147	20240403	150316	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4450	-70	5	-1.55	319190970	71465	68.11	4505	4520	4445	5870	3165	4520	4466.40	0.93	-7324	4610	4565	4540	4495	4470	4552	4482	103	1350	500	3250	5	1	20682798	920	4.55	0.43	12	0.35	977.00	10453.00	7320	20230329	-39.21	4445	20240403	0.11	5080	-12.40	20240112	4445	0.11	20240403	7260	-38.71	20230421	4445	0.11	20240403	3.24	N	024880	500	103 억	192079	N	N	0	N	N
148	20240403	140315	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4465	-55	5	-1.22	260775290	58349	55.61	4505	4520	4445	5870	3165	4520	4469.23	0.93	-7138	4610	4565	4540	4495	4470	4552	4482	103	1350	500	3250	5	1	20682798	923	4.57	0.43	12	0.28	977.00	10453.00	7320	20230329	-39.00	4445	20240403	0.45	5080	-12.11	20240112	4445	0.45	20240403	7260	-38.50	20230421	4445	0.45	20240403	3.24	N	024880	500	103 억	192079	N	N	0	N	N
149	20240403	130314	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4515	-5	5	-0.11	255286980	57128	54.45	4505	4520	4445	5870	3165	4520	4468.68	0.93	-7117	4610	4565	4540	4495	4470	4552	4482	103	1350	500	3250	5	1	20682798	934	4.62	0.43	12	0.28	977.00	10453.00	7320	20230329	-38.32	4445	20240403	1.57	5080	-11.12	20240112	4445	1.57	20240403	7260	-37.81	20230421	4445	1.57	20240403	3.24	N	024880	500	103 억	192079	N	N	0	N	N
150	20240403	120316	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4460	-60	5	-1.33	208181625	46632	44.45	4505	4510	4445	5870	3165	4520	4464.35	0.93	-4506	4610	4565	4540	4495	4470	4552	4482	103	1350	500	3250	5	1	20682798	922	4.56	0.43	12	0.23	977.00	10453.00	7320	20230329	-39.07	4445	20240403	0.34	5080	-12.20	20240112	4445	0.34	20240403	7260	-38.57	20230421	4445	0.34	20240403	3.24	N	024880	500	103 억	192079	N	N	0	N	N
151	20240403	110315	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4455	-65	5	-1.44	183367410	41064	39.14	4505	4510	4445	5870	3165	4520	4465.41	0.93	-3666	4610	4565	4540	4495	4470	4552	4482	103	1350	500	3250	5	1	20682798	921	4.56	0.43	12	0.20	977.00	10453.00	7320	20230329	-39.14	4445	20240403	0.22	5080	-12.30	20240112	4445	0.22	20240403	7260	-38.64	20230421	4445	0.22	20240403	3.24	N	024880	500	103 억	192079	N	N	0	N	N
152	20240403	100315	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4455	-65	5	-1.44	158526775	35480	33.82	4505	4510	4445	5870	3165	4520	4468.06	0.93	-2558	4610	4565	4540	4495	4470	4552	4482	103	1350	500	3250	5	1	20682798	921	4.56	0.43	12	0.17	977.00	10453.00	7320	20230329	-39.14	4445	20240403	0.22	5080	-12.30	20240112	4445	0.22	20240403	7260	-38.64	20230421	4445	0.22	20240403	3.24	N	024880	500	103 억	192079	N	N	0	N	N
153	20240403	090317	57	100.00	KOSDAQ		금속	N	N	N	N	N	4490	-30	5	-0.66	44031745	9786	9.33	4505	4510	4460	5870	3165	4520	4499.46	0.93	-2786	4610	4565	4540	4495	4470	4552	4482	103	1350	500	3250	5	1	20682798	929	4.60	0.43	12	0.05	977.00	10453.00	7320	20230329	-38.66	4455	20231024	0.79	5080	-11.61	20240112	4460	0.67	20240403	7260	-38.15	20230421	4455	0.79	20231024	3.24	N	024880	500	103 억	192079	N	N	0	N	N
154	20240402	160309	57	100.00	KOSDAQ		금속	N	N	N	N	N	4520	-115	5	-2.48	472744645	104168	197.25	4545	4585	4515	6020	3245	4635	4538.33	0.96	-7423	4671	4652	4626	4607	4581	4662	4617	103	1385	500	3330	5	1	20682798	935	4.63	0.43	12	0.50	977.00	10453.00	7390	20230328	-38.84	4455	20231024	1.46	5080	-11.02	20240112	4510	0.22	20240313	7260	-37.74	20230421	4455	1.46	20231024	3.22	N	024880	500	103 억	199571	N	N	0	N	N
155	20240402	150315	57	100.00	KOSDAQ		금속	N	N	N	N	N	4520	-115	5	-2.48	443918490	97792	185.18	4545	4585	4515	6020	3245	4635	4539.42	0.96	-7470	4671	4652	4626	4607	4581	4662	4617	103	1385	500	3330	5	1	20682798	935	4.63	0.43	12	0.47	977.00	10453.00	7390	20230328	-38.84	4455	20231024	1.46	5080	-11.02	20240112	4510	0.22	20240313	7260	-37.74	20230421	4455	1.46	20231024	3.22	N	024880	500	103 억	199571	N	N	0	N	N
156	20240402	140316	57	100.00	KOSDAQ		금속	N	N	N	N	N	4530	-105	5	-2.27	423539180	93287	176.65	4545	4585	4515	6020	3245	4635	4540.17	0.96	-6081	4671	4652	4626	4607	4581	4662	4617	103	1385	500	3330	5	1	20682798	937	4.64	0.43	12	0.45	977.00	10453.00	7390	20230328	-38.70	4455	20231024	1.68	5080	-10.83	20240112	4510	0.44	20240313	7260	-37.60	20230421	4455	1.68	20231024	3.22	N	024880	500	103 억	199571	N	N	0	N	N
157	20240402	130312	57	100.00	KOSDAQ		금속	N	N	N	N	N	4535	-100	5	-2.16	405219170	89242	168.99	4545	4585	4515	6020	3245	4635	4540.68	0.96	-3709	4671	4652	4626	4607	4581	4662	4617	103	1385	500	3330	5	1	20682798	938	4.64	0.43	12	0.43	977.00	10453.00	7390	20230328	-38.63	4455	20231024	1.80	5080	-10.73	20240112	4510	0.55	20240313	7260	-37.53	20230421	4455	1.80	20231024	3.22	N	024880	500	103 억	199571	N	N	0	N	N
158	20240402	120311	57	100.00	KOSDAQ		금속	N	N	N	N	N	4550	-85	5	-1.83	390131595	85919	162.69	4545	4585	4515	6020	3245	4635	4540.69	0.96	-2879	4671	4652	4626	4607	4581	4662	4617	103	1385	500	3330	5	1	20682798	941	4.66	0.44	12	0.42	977.00	10453.00	7390	20230328	-38.43	4455	20231024	2.13	5080	-10.43	20240112	4510	0.89	20240313	7260	-37.33	20230421	4455	2.13	20231024	3.22	N	024880	500	103 억	199571	N	N	0	N	N
159	20240402	110313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4525	-110	5	-2.37	375061575	82597	156.40	4545	4585	4515	6020	3245	4635	4540.86	0.96	-1592	4671	4652	4626	4607	4581	4662	4617	103	1385	500	3330	5	1	20682798	936	4.63	0.43	12	0.40	977.00	10453.00	7390	20230328	-38.77	4455	20231024	1.57	5080	-10.93	20240112	4510	0.33	20240313	7260	-37.67	20230421	4455	1.57	20231024	3.22	N	024880	500	103 억	199571	N	N	0	N	N
160	20240402	100312	57	100.00	KOSDAQ		금속	N	N	N	N	N	4530	-105	5	-2.27	308005305	67776	128.34	4545	4585	4525	6020	3245	4635	4544.46	0.96	1106	4671	4652	4626	4607	4581	4662	4617	103	1385	500	3330	5	1	20682798	937	4.64	0.43	12	0.33	977.00	10453.00	7390	20230328	-38.70	4455	20231024	1.68	5080	-10.83	20240112	4510	0.44	20240313	7260	-37.60	20230421	4455	1.68	20231024	3.22	N	024880	500	103 억	199571	N	N	0	N	N
161	20240402	090311	57	100.00	KOSDAQ		금속	N	N	N	N	N	4570	-65	5	-1.40	137454625	30208	57.20	4545	4570	4545	6020	3245	4635	4550.27	0.96	13632	4671	4652	4626	4607	4581	4662	4617	103	1385	500	3330	5	1	20682798	945	4.68	0.44	12	0.15	977.00	10453.00	7390	20230328	-38.16	4455	20231024	2.58	5080	-10.04	20240112	4510	1.33	20240313	7260	-37.05	20230421	4455	2.58	20231024	3.22	N	024880	500	103 억	199571	N	N	0	N	N
162	20240401	160309	57	100.00	KOSDAQ		금속	N	N	N	N	N	4635	20	2	0.43	243195950	52644	67.89	4615	4645	4600	5990	3235	4615	4619.50	0.97	-539	4688	4651	4628	4591	4568	4640	4580	103	1375	500	3320	5	1	20682798	959	4.74	0.44	12	0.25	977.00	10453.00	7390	20230328	-37.28	4455	20231024	4.04	5080	-8.76	20240112	4510	2.77	20240313	7260	-36.16	20230421	4455	4.04	20231024	3.21	N	024880	500	103 억	200110	N	N	0	N	N
163	20240401	150311	57	100.00	KOSDAQ		금속	N	N	N	N	N	4625	10	2	0.22	212022885	45910	59.21	4615	4645	4600	5990	3235	4615	4618.23	0.97	-1867	4688	4651	4628	4591	4568	4640	4580	103	1375	500	3320	5	1	20682798	957	4.73	0.44	12	0.22	977.00	10453.00	7390	20230328	-37.42	4455	20231024	3.82	5080	-8.96	20240112	4510	2.55	20240313	7260	-36.29	20230421	4455	3.82	20231024	3.21	N	024880	500	103 억	200110	N	N	0	N	N
164	20240401	140310	57	100.00	KOSDAQ		금속	N	N	N	N	N	4625	10	2	0.22	164741080	35685	46.02	4615	4645	4600	5990	3235	4615	4616.54	0.97	-3025	4688	4651	4628	4591	4568	4640	4580	103	1375	500	3320	5	1	20682798	957	4.73	0.44	12	0.17	977.00	10453.00	7390	20230328	-37.42	4455	20231024	3.82	5080	-8.96	20240112	4510	2.55	20240313	7260	-36.29	20230421	4455	3.82	20231024	3.21	N	024880	500	103 억	200110	N	N	0	N	N
165	20240401	130310	57	100.00	KOSDAQ		금속	N	N	N	N	N	4630	15	2	0.33	115294905	24986	32.22	4615	4645	4600	5990	3235	4615	4614.38	0.97	-2443	4688	4651	4628	4591	4568	4640	4580	103	1375	500	3320	5	1	20682798	958	4.74	0.44	12	0.12	977.00	10453.00	7390	20230328	-37.35	4455	20231024	3.93	5080	-8.86	20240112	4510	2.66	20240313	7260	-36.23	20230421	4455	3.93	20231024	3.21	N	024880	500	103 억	200110	N	N	0	N	N
166	20240401	120312	57	100.00	KOSDAQ		금속	N	N	N	N	N	4620	5	2	0.11	91562395	19848	25.60	4615	4645	4600	5990	3235	4615	4613.18	0.97	-2276	4688	4651	4628	4591	4568	4640	4580	103	1375	500	3320	5	1	20682798	956	4.73	0.44	12	0.10	977.00	10453.00	7390	20230328	-37.48	4455	20231024	3.70	5080	-9.06	20240112	4510	2.44	20240313	7260	-36.36	20230421	4455	3.70	20231024	3.21	N	024880	500	103 억	200110	N	N	0	N	N
167	20240401	110311	57	100.00	KOSDAQ		금속	N	N	N	N	N	4625	10	2	0.22	73147275	15857	20.45	4615	4645	4600	5990	3235	4615	4612.93	0.97	-1983	4688	4651	4628	4591	4568	4640	4580	103	1375	500	3320	5	1	20682798	957	4.73	0.44	12	0.08	977.00	10453.00	7390	20230328	-37.42	4455	20231024	3.82	5080	-8.96	20240112	4510	2.55	20240313	7260	-36.29	20230421	4455	3.82	20231024	3.21	N	024880	500	103 억	200110	N	N	0	N	N
168	20240401	100309	57	100.00	KOSDAQ		금속	N	N	N	N	N	4640	25	2	0.54	56579525	12272	15.83	4615	4645	4600	5990	3235	4615	4610.46	0.97	-1444	4688	4651	4628	4591	4568	4640	4580	103	1375	500	3320	5	1	20682798	960	4.75	0.44	12	0.06	977.00	10453.00	7390	20230328	-37.21	4455	20231024	4.15	5080	-8.66	20240112	4510	2.88	20240313	7260	-36.09	20230421	4455	4.15	20231024	3.21	N	024880	500	103 억	200110	N	N	0	N	N
169	20240401	090309	57	100.00	KOSDAQ		금속	N	N	N	N	N	4615	0	3	0.00	3470495	752	0.97	4615	4630	4615	5990	3235	4615	4615.02	0.97	-102	4688	4651	4628	4591	4568	4640	4580	103	1375	500	3320	5	1	20682798	955	4.72	0.44	12	0.00	977.00	10453.00	7390	20230328	-37.55	4455	20231024	3.59	5080	-9.15	20240112	4510	2.33	20240313	7260	-36.43	20230421	4455	3.59	20231024	3.21	N	024880	500	103 억	200110	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History