KissMeData/100130/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160758	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2955	-15	5	-0.51	137603120	46578	56.57	2975	2990	2940	3860	2080	2970	2954.25	1.57	-6466	3020	2995	2950	2925	2880	3007	2937	286	890	500	2070	5	1	57143000	1689	-5.59	0.70	12	0.08	-529.00	4216.00	5100	20230424	-42.06	2630	20231006	12.36	3705	-20.24	20240116	2745	7.65	20240306	4855	-39.13	20230607	2630	12.36	20231006	1.27	N	100130	500	285 억	897986	N	N	261	N	N
3	20240430	150809	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2945	-25	5	-0.84	116171420	39317	47.75	2975	2990	2940	3860	2080	2970	2954.74	1.57	-4606	3020	2995	2950	2925	2880	3007	2937	286	890	500	2070	5	1	57143000	1683	-5.57	0.70	12	0.07	-529.00	4216.00	5100	20230424	-42.25	2630	20231006	11.98	3705	-20.51	20240116	2745	7.29	20240306	4855	-39.34	20230607	2630	11.98	20231006	1.27	N	100130	500	285 억	897986	N	N	208	N	N
4	20240430	140809	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2945	-25	5	-0.84	103580985	35038	42.55	2975	2990	2940	3860	2080	2970	2956.25	1.57	-4225	3020	2995	2950	2925	2880	3007	2937	286	890	500	2070	5	1	57143000	1683	-5.57	0.70	12	0.06	-529.00	4216.00	5100	20230424	-42.25	2630	20231006	11.98	3705	-20.51	20240116	2745	7.29	20240306	4855	-39.34	20230607	2630	11.98	20231006	1.27	N	100130	500	285 억	897986	N	N	208	N	N
5	20240430	130807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2950	-20	5	-0.67	91283480	30864	37.48	2975	2990	2940	3860	2080	2970	2957.60	1.57	-4392	3020	2995	2950	2925	2880	3007	2937	286	890	500	2070	5	1	57143000	1686	-5.58	0.70	12	0.05	-529.00	4216.00	5100	20230424	-42.16	2630	20231006	12.17	3705	-20.38	20240116	2745	7.47	20240306	4855	-39.24	20230607	2630	12.17	20231006	1.27	N	100130	500	285 억	897986	N	N	208	N	N
6	20240430	120808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2945	-25	5	-0.84	71926290	24290	29.50	2975	2990	2940	3860	2080	2970	2961.15	1.57	-4221	3020	2995	2950	2925	2880	3007	2937	286	890	500	2070	5	1	57143000	1683	-5.57	0.70	12	0.04	-529.00	4216.00	5100	20230424	-42.25	2630	20231006	11.98	3705	-20.51	20240116	2745	7.29	20240306	4855	-39.34	20230607	2630	11.98	20231006	1.27	N	100130	500	285 억	897986	N	N	208	N	N
7	20240430	110805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2945	-25	5	-0.84	55385720	18673	22.68	2975	2990	2940	3860	2080	2970	2966.09	1.57	-3386	3020	2995	2950	2925	2880	3007	2937	286	890	500	2070	5	1	57143000	1683	-5.57	0.70	12	0.03	-529.00	4216.00	5100	20230424	-42.25	2630	20231006	11.98	3705	-20.51	20240116	2745	7.29	20240306	4855	-39.34	20230607	2630	11.98	20231006	1.27	N	100130	500	285 억	897986	N	N	208	N	N
8	20240430	100806	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2960	-10	5	-0.34	35316710	11869	14.41	2975	2990	2960	3860	2080	2970	2975.54	1.57	-495	3020	2995	2950	2925	2880	3007	2937	286	890	500	2070	5	1	57143000	1691	-5.60	0.70	12	0.02	-529.00	4216.00	5100	20230424	-41.96	2630	20231006	12.55	3705	-20.11	20240116	2745	7.83	20240306	4855	-39.03	20230607	2630	12.55	20231006	1.27	N	100130	500	285 억	897986	N	N	208	N	N
9	20240430	090816	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2980	10	2	0.34	7408365	2489	3.02	2975	2985	2965	3860	2080	2970	2976.44	1.57	866	3020	2995	2950	2925	2880	3007	2937	286	890	500	2070	5	1	57143000	1703	-5.63	0.71	12	0.00	-529.00	4216.00	5100	20230424	-41.57	2630	20231006	13.31	3705	-19.57	20240116	2745	8.56	20240306	4855	-38.62	20230607	2630	13.31	20231006	1.27	N	100130	500	285 억	897986	N	N	208	N	N
10	20240429	160755	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2970	50	2	1.71	241699470	82083	225.81	2930	2975	2905	3795	2045	2920	2944.29	1.52	27168	2963	2941	2918	2896	2873	2930	2885	286	875	500	2040	5	1	57143000	1697	-5.61	0.70	12	0.14	-529.00	4216.00	5100	20230424	-41.76	2630	20231006	12.93	3705	-19.84	20240116	2745	8.20	20240306	4855	-38.83	20230607	2630	12.93	20231006	1.27	N	100130	500	285 억	869994	N	N	208	N	N
11	20240429	150806	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2965	45	2	1.54	205920615	70029	192.65	2930	2975	2905	3795	2045	2920	2940.50	1.52	25282	2963	2941	2918	2896	2873	2930	2885	286	875	500	2040	5	1	57143000	1694	-5.60	0.70	12	0.12	-529.00	4216.00	5100	20230424	-41.86	2630	20231006	12.74	3705	-19.97	20240116	2745	8.01	20240306	4855	-38.93	20230607	2630	12.74	20231006	1.27	N	100130	500	285 억	869994	N	N	0	N	N
12	20240429	140733	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2955	35	2	1.20	180508915	61442	169.02	2930	2975	2905	3795	2045	2920	2937.87	1.52	20710	2963	2941	2918	2896	2873	2930	2885	286	875	500	2040	5	1	57143000	1689	-5.59	0.70	12	0.11	-529.00	4216.00	5100	20230424	-42.06	2630	20231006	12.36	3705	-20.24	20240116	2745	7.65	20240306	4855	-39.13	20230607	2630	12.36	20231006	1.27	N	100130	500	285 억	869994	N	N	0	N	N
13	20240429	130805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2955	35	2	1.20	134965795	46054	126.69	2930	2960	2905	3795	2045	2920	2930.60	1.52	14391	2963	2941	2918	2896	2873	2930	2885	286	875	500	2040	5	1	57143000	1689	-5.59	0.70	12	0.08	-529.00	4216.00	5100	20230424	-42.06	2630	20231006	12.36	3705	-20.24	20240116	2745	7.65	20240306	4855	-39.13	20230607	2630	12.36	20231006	1.27	N	100130	500	285 억	869994	N	N	0	N	N
14	20240429	120805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2950	30	2	1.03	109689285	37495	103.15	2930	2950	2905	3795	2045	2920	2925.44	1.52	12151	2963	2941	2918	2896	2873	2930	2885	286	875	500	2040	5	1	57143000	1686	-5.58	0.70	12	0.07	-529.00	4216.00	5100	20230424	-42.16	2630	20231006	12.17	3705	-20.38	20240116	2745	7.47	20240306	4855	-39.24	20230607	2630	12.17	20231006	1.27	N	100130	500	285 억	869994	N	N	0	N	N
15	20240429	110739	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	10	2	0.34	56933725	19487	53.61	2930	2935	2905	3795	2045	2920	2921.63	1.52	8413	2963	2941	2918	2896	2873	2930	2885	286	875	500	2040	5	1	57143000	1674	-5.54	0.69	12	0.03	-529.00	4216.00	5100	20230424	-42.55	2630	20231006	11.41	3705	-20.92	20240116	2745	6.74	20240306	4855	-39.65	20230607	2630	11.41	20231006	1.27	N	100130	500	285 억	869994	N	N	0	N	N
16	20240429	100805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2935	15	2	0.51	38837870	13293	36.57	2930	2935	2905	3795	2045	2920	2921.68	1.52	7385	2963	2941	2918	2896	2873	2930	2885	286	875	500	2040	5	1	57143000	1677	-5.55	0.70	12	0.02	-529.00	4216.00	5100	20230424	-42.45	2630	20231006	11.60	3705	-20.78	20240116	2745	6.92	20240306	4855	-39.55	20230607	2630	11.60	20231006	1.27	N	100130	500	285 억	869994	N	N	0	N	N
17	20240429	090805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2925	5	2	0.17	2180655	748	2.06	2930	2930	2905	3795	2045	2920	2915.31	1.52	-246	2963	2941	2918	2896	2873	2930	2885	286	875	500	2040	5	1	57143000	1671	-5.53	0.69	12	0.00	-529.00	4216.00	5100	20230424	-42.65	2630	20231006	11.22	3705	-21.05	20240116	2745	6.56	20240306	4855	-39.75	20230607	2630	11.22	20231006	1.27	N	100130	500	285 억	869994	N	N	0	N	N
18	20240426	160801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	-10	5	-0.34	105602745	36319	79.00	2940	2940	2895	3805	2055	2930	2907.57	1.53	-6607	2986	2957	2931	2902	2876	2945	2890	286	875	500	2050	5	1	57143000	1669	-5.52	0.69	12	0.06	-529.00	4216.00	5130	20230420	-43.08	2630	20231006	11.03	3705	-21.19	20240116	2745	6.38	20240306	4855	-39.86	20230607	2630	11.03	20231006	1.27	N	100130	500	285 억	875501	N	N	0	N	N
19	20240426	150802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2900	-30	5	-1.02	82382650	28348	61.66	2940	2940	2895	3805	2055	2930	2906.11	1.53	-5793	2986	2957	2931	2902	2876	2945	2890	286	875	500	2050	5	1	57143000	1657	-5.48	0.69	12	0.05	-529.00	4216.00	5130	20230420	-43.47	2630	20231006	10.27	3705	-21.73	20240116	2745	5.65	20240306	4855	-40.27	20230607	2630	10.27	20231006	1.27	N	100130	500	285 억	875501	N	N	0	N	N
20	20240426	140759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2910	-20	5	-0.68	64691330	22250	48.40	2940	2940	2895	3805	2055	2930	2907.46	1.53	-5374	2986	2957	2931	2902	2876	2945	2890	286	875	500	2050	5	1	57143000	1663	-5.50	0.69	12	0.04	-529.00	4216.00	5130	20230420	-43.27	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	4855	-40.06	20230607	2630	10.65	20231006	1.27	N	100130	500	285 억	875501	N	N	0	N	N
21	20240426	130802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2910	-20	5	-0.68	59708345	20535	44.67	2940	2940	2895	3805	2055	2930	2907.62	1.53	-4940	2986	2957	2931	2902	2876	2945	2890	286	875	500	2050	5	1	57143000	1663	-5.50	0.69	12	0.04	-529.00	4216.00	5130	20230420	-43.27	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	4855	-40.06	20230607	2630	10.65	20231006	1.27	N	100130	500	285 억	875501	N	N	0	N	N
22	20240426	120759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2895	-35	5	-1.19	53813135	18508	40.26	2940	2940	2895	3805	2055	2930	2907.54	1.53	-3668	2986	2957	2931	2902	2876	2945	2890	286	875	500	2050	5	1	57143000	1654	-5.47	0.69	12	0.03	-529.00	4216.00	5130	20230420	-43.57	2630	20231006	10.08	3705	-21.86	20240116	2745	5.46	20240306	4855	-40.37	20230607	2630	10.08	20231006	1.27	N	100130	500	285 억	875501	N	N	0	N	N
23	20240426	110759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2910	-20	5	-0.68	40281860	13845	30.12	2940	2940	2900	3805	2055	2930	2909.46	1.53	-2483	2986	2957	2931	2902	2876	2945	2890	286	875	500	2050	5	1	57143000	1663	-5.50	0.69	12	0.02	-529.00	4216.00	5130	20230420	-43.27	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	4855	-40.06	20230607	2630	10.65	20231006	1.27	N	100130	500	285 억	875501	N	N	0	N	N
24	20240426	100758	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2915	-15	5	-0.51	10240420	3507	7.63	2940	2940	2910	3805	2055	2930	2919.95	1.53	-301	2986	2957	2931	2902	2876	2945	2890	286	875	500	2050	5	1	57143000	1666	-5.51	0.69	12	0.01	-529.00	4216.00	5130	20230420	-43.18	2630	20231006	10.84	3705	-21.32	20240116	2745	6.19	20240306	4855	-39.96	20230607	2630	10.84	20231006	1.27	N	100130	500	285 억	875501	N	N	0	N	N
25	20240426	090804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	-10	5	-0.34	3352395	1146	2.49	2940	2940	2920	3805	2055	2930	2925.23	1.53	-116	2986	2957	2931	2902	2876	2945	2890	286	875	500	2050	5	1	57143000	1669	-5.52	0.69	12	0.00	-529.00	4216.00	5130	20230420	-43.08	2630	20231006	11.03	3705	-21.19	20240116	2745	6.38	20240306	4855	-39.86	20230607	2630	11.03	20231006	1.27	N	100130	500	285 억	875501	N	N	0	N	N
26	20240425	160755	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	-25	5	-0.85	134355290	45920	104.30	2960	2960	2905	3840	2070	2955	2925.82	1.55	-9236	2991	2972	2946	2927	2901	2982	2937	286	885	500	2060	5	1	57143000	1674	-5.54	0.69	12	0.08	-529.00	4216.00	5200	20230419	-43.65	2630	20231006	11.41	3705	-20.92	20240116	2745	6.74	20240306	4995	-41.34	20230425	2630	11.41	20231006	1.27	N	100130	500	285 억	884660	N	N	0	N	N
27	20240425	150800	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2915	-40	5	-1.35	112163580	38334	87.07	2960	2960	2905	3840	2070	2955	2925.94	1.55	-4319	2991	2972	2946	2927	2901	2982	2937	286	885	500	2060	5	1	57143000	1666	-5.51	0.69	12	0.07	-529.00	4216.00	5200	20230419	-43.94	2630	20231006	10.84	3705	-21.32	20240116	2745	6.19	20240306	4995	-41.64	20230425	2630	10.84	20231006	1.27	N	100130	500	285 억	884660	N	N	0	N	N
28	20240425	140756	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2910	-45	5	-1.52	90555935	30903	70.19	2960	2960	2905	3840	2070	2955	2930.32	1.55	2511	2991	2972	2946	2927	2901	2982	2937	286	885	500	2060	5	1	57143000	1663	-5.50	0.69	12	0.05	-529.00	4216.00	5200	20230419	-44.04	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	4995	-41.74	20230425	2630	10.65	20231006	1.27	N	100130	500	285 억	884660	N	N	0	N	N
29	20240425	130759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2915	-40	5	-1.35	76255215	25991	59.03	2960	2960	2910	3840	2070	2955	2933.90	1.55	3587	2991	2972	2946	2927	2901	2982	2937	286	885	500	2060	5	1	57143000	1666	-5.51	0.69	12	0.05	-529.00	4216.00	5200	20230419	-43.94	2630	20231006	10.84	3705	-21.32	20240116	2745	6.19	20240306	4995	-41.64	20230425	2630	10.84	20231006	1.27	N	100130	500	285 억	884660	N	N	0	N	N
30	20240425	120755	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2925	-30	5	-1.02	61967495	21094	47.91	2960	2960	2920	3840	2070	2955	2937.67	1.55	5731	2991	2972	2946	2927	2901	2982	2937	286	885	500	2060	5	1	57143000	1671	-5.53	0.69	12	0.04	-529.00	4216.00	5200	20230419	-43.75	2630	20231006	11.22	3705	-21.05	20240116	2745	6.56	20240306	4995	-41.44	20230425	2630	11.22	20231006	1.27	N	100130	500	285 억	884660	N	N	0	N	N
31	20240425	110757	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2935	-20	5	-0.68	43989480	14952	33.96	2960	2960	2930	3840	2070	2955	2942.03	1.55	5439	2991	2972	2946	2927	2901	2982	2937	286	885	500	2060	5	1	57143000	1677	-5.55	0.70	12	0.03	-529.00	4216.00	5200	20230419	-43.56	2630	20231006	11.60	3705	-20.78	20240116	2745	6.92	20240306	4995	-41.24	20230425	2630	11.60	20231006	1.27	N	100130	500	285 억	884660	N	N	0	N	N
32	20240425	100757	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2950	-5	5	-0.17	32512155	11046	25.09	2960	2960	2930	3840	2070	2955	2943.33	1.55	5593	2991	2972	2946	2927	2901	2982	2937	286	885	500	2060	5	1	57143000	1686	-5.58	0.70	12	0.02	-529.00	4216.00	5200	20230419	-43.27	2630	20231006	12.17	3705	-20.38	20240116	2745	7.47	20240306	4995	-40.94	20230425	2630	12.17	20231006	1.27	N	100130	500	285 억	884660	N	N	0	N	N
33	20240425	090759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2945	-10	5	-0.34	4395090	1488	3.38	2960	2960	2940	3840	2070	2955	2953.68	1.55	-702	2991	2972	2946	2927	2901	2982	2937	286	885	500	2060	5	1	57143000	1683	-5.57	0.70	12	0.00	-529.00	4216.00	5200	20230419	-43.37	2630	20231006	11.98	3705	-20.51	20240116	2745	7.29	20240306	4995	-41.04	20230425	2630	11.98	20231006	1.27	N	100130	500	285 억	884660	N	N	0	N	N
34	20240424	160740	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2955	25	2	0.85	128661150	43772	98.91	2930	2965	2920	3805	2055	2930	2939.35	1.54	6394	2960	2945	2915	2900	2870	2952	2907	286	875	500	2050	5	1	57143000	1689	-5.59	0.70	12	0.08	-529.00	4216.00	5300	20230418	-44.25	2630	20231006	12.36	3705	-20.24	20240116	2745	7.65	20240306	5100	-42.06	20230424	2630	12.36	20231006	1.28	N	100130	500	285 억	877226	N	N	0	N	N
35	20240424	150754	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2950	20	2	0.68	104406095	35559	80.35	2930	2965	2920	3805	2055	2930	2936.14	1.54	6658	2960	2945	2915	2900	2870	2952	2907	286	875	500	2050	5	1	57143000	1686	-5.58	0.70	12	0.06	-529.00	4216.00	5300	20230418	-44.34	2630	20231006	12.17	3705	-20.38	20240116	2745	7.47	20240306	5100	-42.16	20230424	2630	12.17	20231006	1.28	N	100130	500	285 억	877226	N	N	0	N	N
36	20240424	140754	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2935	5	2	0.17	86082805	29331	66.28	2930	2965	2920	3805	2055	2930	2934.87	1.54	3563	2960	2945	2915	2900	2870	2952	2907	286	875	500	2050	5	1	57143000	1677	-5.55	0.70	12	0.05	-529.00	4216.00	5300	20230418	-44.62	2630	20231006	11.60	3705	-20.78	20240116	2745	6.92	20240306	5100	-42.45	20230424	2630	11.60	20231006	1.28	N	100130	500	285 억	877226	N	N	0	N	N
37	20240424	130758	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2940	10	2	0.34	77904250	26543	59.98	2930	2965	2920	3805	2055	2930	2935.02	1.54	3771	2960	2945	2915	2900	2870	2952	2907	286	875	500	2050	5	1	57143000	1680	-5.56	0.70	12	0.05	-529.00	4216.00	5300	20230418	-44.53	2630	20231006	11.79	3705	-20.65	20240116	2745	7.10	20240306	5100	-42.35	20230424	2630	11.79	20231006	1.28	N	100130	500	285 억	877226	N	N	0	N	N
38	20240424	120755	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2945	15	2	0.51	64115890	21846	49.37	2930	2965	2920	3805	2055	2930	2934.90	1.54	3499	2960	2945	2915	2900	2870	2952	2907	286	875	500	2050	5	1	57143000	1683	-5.57	0.70	12	0.04	-529.00	4216.00	5300	20230418	-44.43	2630	20231006	11.98	3705	-20.51	20240116	2745	7.29	20240306	5100	-42.25	20230424	2630	11.98	20231006	1.28	N	100130	500	285 억	877226	N	N	0	N	N
39	20240424	110753	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2940	10	2	0.34	50070290	17066	38.56	2930	2965	2920	3805	2055	2930	2933.92	1.54	3757	2960	2945	2915	2900	2870	2952	2907	286	875	500	2050	5	1	57143000	1680	-5.56	0.70	12	0.03	-529.00	4216.00	5300	20230418	-44.53	2630	20231006	11.79	3705	-20.65	20240116	2745	7.10	20240306	5100	-42.35	20230424	2630	11.79	20231006	1.28	N	100130	500	285 억	877226	N	N	0	N	N
40	20240424	100752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2940	10	2	0.34	40082420	13664	30.88	2930	2965	2920	3805	2055	2930	2933.43	1.54	4802	2960	2945	2915	2900	2870	2952	2907	286	875	500	2050	5	1	57143000	1680	-5.56	0.70	12	0.02	-529.00	4216.00	5300	20230418	-44.53	2630	20231006	11.79	3705	-20.65	20240116	2745	7.10	20240306	5100	-42.35	20230424	2630	11.79	20231006	1.28	N	100130	500	285 억	877226	N	N	0	N	N
41	20240424	090754	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	-10	5	-0.34	26262490	8952	20.23	2930	2965	2920	3805	2055	2930	2933.70	1.54	4472	2960	2945	2915	2900	2870	2952	2907	286	875	500	2050	5	1	57143000	1669	-5.52	0.69	12	0.02	-529.00	4216.00	5300	20230418	-44.91	2630	20231006	11.03	3705	-21.19	20240116	2745	6.38	20240306	5100	-42.75	20230424	2630	11.03	20231006	1.28	N	100130	500	285 억	877226	N	N	0	N	N
42	20240423	160730	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	45	2	1.56	128176535	44055	77.32	2900	2930	2885	3750	2020	2885	2909.33	1.55	-8655	2978	2931	2903	2856	2828	2917	2842	286	865	500	2010	5	1	57143000	1674	-5.54	0.69	12	0.08	-529.00	4216.00	5300	20230418	-44.72	2630	20231006	11.41	3705	-20.92	20240116	2745	6.74	20240306	5100	-42.55	20230424	2630	11.41	20231006	1.29	N	100130	500	285 억	885914	N	N	42	N	N
43	20240423	150751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2900	15	2	0.52	96722510	33270	58.39	2900	2930	2885	3750	2020	2885	2907.21	1.55	-7717	2978	2931	2903	2856	2828	2917	2842	286	865	500	2010	5	1	57143000	1657	-5.48	0.69	12	0.06	-529.00	4216.00	5300	20230418	-45.28	2630	20231006	10.27	3705	-21.73	20240116	2745	5.65	20240306	5100	-43.14	20230424	2630	10.27	20231006	1.29	N	100130	500	285 억	885914	N	N	42	N	N
44	20240423	140750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2915	30	2	1.04	88691615	30506	53.54	2900	2930	2885	3750	2020	2885	2907.36	1.55	-6934	2978	2931	2903	2856	2828	2917	2842	286	865	500	2010	5	1	57143000	1666	-5.51	0.69	12	0.05	-529.00	4216.00	5300	20230418	-45.00	2630	20231006	10.84	3705	-21.32	20240116	2745	6.19	20240306	5100	-42.84	20230424	2630	10.84	20231006	1.29	N	100130	500	285 억	885914	N	N	42	N	N
45	20240423	130748	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2895	10	2	0.35	76903615	26446	46.42	2900	2930	2885	3750	2020	2885	2907.96	1.55	-5969	2978	2931	2903	2856	2828	2917	2842	286	865	500	2010	5	1	57143000	1654	-5.47	0.69	12	0.05	-529.00	4216.00	5300	20230418	-45.38	2630	20231006	10.08	3705	-21.86	20240116	2745	5.46	20240306	5100	-43.24	20230424	2630	10.08	20231006	1.29	N	100130	500	285 억	885914	N	N	42	N	N
46	20240423	120749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2900	15	2	0.52	70610745	24276	42.61	2900	2930	2885	3750	2020	2885	2908.67	1.55	-5806	2978	2931	2903	2856	2828	2917	2842	286	865	500	2010	5	1	57143000	1657	-5.48	0.69	12	0.04	-529.00	4216.00	5300	20230418	-45.28	2630	20231006	10.27	3705	-21.73	20240116	2745	5.65	20240306	5100	-43.14	20230424	2630	10.27	20231006	1.29	N	100130	500	285 억	885914	N	N	42	N	N
47	20240423	110750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2890	5	2	0.17	62604935	21514	37.76	2900	2930	2885	3750	2020	2885	2909.97	1.55	-5880	2978	2931	2903	2856	2828	2917	2842	286	865	500	2010	5	1	57143000	1651	-5.46	0.69	12	0.04	-529.00	4216.00	5300	20230418	-45.47	2630	20231006	9.89	3705	-22.00	20240116	2745	5.28	20240306	5100	-43.33	20230424	2630	9.89	20231006	1.29	N	100130	500	285 억	885914	N	N	42	N	N
48	20240423	100749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2915	30	2	1.04	44387655	15249	26.76	2900	2930	2885	3750	2020	2885	2910.87	1.55	-1951	2978	2931	2903	2856	2828	2917	2842	286	865	500	2010	5	1	57143000	1666	-5.51	0.69	12	0.03	-529.00	4216.00	5300	20230418	-45.00	2630	20231006	10.84	3705	-21.32	20240116	2745	6.19	20240306	5100	-42.84	20230424	2630	10.84	20231006	1.29	N	100130	500	285 억	885914	N	N	42	N	N
49	20240423	090749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2910	25	2	0.87	9318665	3218	5.65	2900	2910	2885	3750	2020	2885	2895.83	1.55	169	2978	2931	2903	2856	2828	2917	2842	286	865	500	2010	5	1	57143000	1663	-5.50	0.69	12	0.01	-529.00	4216.00	5300	20230418	-45.09	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	5100	-42.94	20230424	2630	10.65	20231006	1.29	N	100130	500	285 억	885914	N	N	42	N	N
50	20240422	160747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2885	-45	5	-1.54	162584530	56079	70.74	2930	2950	2875	3805	2055	2930	2899.22	1.57	-12186	2996	2962	2896	2862	2796	2980	2880	286	875	500	2050	5	1	57143000	1649	-5.45	0.68	12	0.10	-529.00	4216.00	5300	20230418	-45.57	2630	20231006	9.70	3705	-22.13	20240116	2745	5.10	20240306	5100	-43.43	20230424	2630	9.70	20231006	1.30	N	100130	500	285 억	898236	N	N	42	N	N
51	20240422	150746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2890	-40	5	-1.37	134866365	46468	58.61	2930	2950	2875	3805	2055	2930	2902.34	1.57	-10658	2996	2962	2896	2862	2796	2980	2880	286	875	500	2050	5	1	57143000	1651	-5.46	0.69	12	0.08	-529.00	4216.00	5300	20230418	-45.47	2630	20231006	9.89	3705	-22.00	20240116	2745	5.28	20240306	5100	-43.33	20230424	2630	9.89	20231006	1.30	N	100130	500	285 억	898236	N	N	63	N	N
52	20240422	140746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2880	-50	5	-1.71	128473130	44250	55.82	2930	2950	2875	3805	2055	2930	2903.34	1.57	-10022	2996	2962	2896	2862	2796	2980	2880	286	875	500	2050	5	1	57143000	1646	-5.44	0.68	12	0.08	-529.00	4216.00	5300	20230418	-45.66	2630	20231006	9.51	3705	-22.27	20240116	2745	4.92	20240306	5100	-43.53	20230424	2630	9.51	20231006	1.30	N	100130	500	285 억	898236	N	N	63	N	N
53	20240422	130744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2885	-45	5	-1.54	118402625	40754	51.41	2930	2950	2875	3805	2055	2930	2905.29	1.57	-8090	2996	2962	2896	2862	2796	2980	2880	286	875	500	2050	5	1	57143000	1649	-5.45	0.68	12	0.07	-529.00	4216.00	5300	20230418	-45.57	2630	20231006	9.70	3705	-22.13	20240116	2745	5.10	20240306	5100	-43.43	20230424	2630	9.70	20231006	1.30	N	100130	500	285 억	898236	N	N	63	N	N
54	20240422	120744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2885	-45	5	-1.54	107931545	37121	46.82	2930	2950	2880	3805	2055	2930	2907.55	1.57	-6924	2996	2962	2896	2862	2796	2980	2880	286	875	500	2050	5	1	57143000	1649	-5.45	0.68	12	0.06	-529.00	4216.00	5300	20230418	-45.57	2630	20231006	9.70	3705	-22.13	20240116	2745	5.10	20240306	5100	-43.43	20230424	2630	9.70	20231006	1.30	N	100130	500	285 억	898236	N	N	63	N	N
55	20240422	110744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2895	-35	5	-1.19	89097720	30589	38.58	2930	2950	2890	3805	2055	2930	2912.73	1.57	-4971	2996	2962	2896	2862	2796	2980	2880	286	875	500	2050	5	1	57143000	1654	-5.47	0.69	12	0.05	-529.00	4216.00	5300	20230418	-45.38	2630	20231006	10.08	3705	-21.86	20240116	2745	5.46	20240306	5100	-43.24	20230424	2630	10.08	20231006	1.30	N	100130	500	285 억	898236	N	N	63	N	N
56	20240422	100745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2910	-20	5	-0.68	41238655	14101	17.79	2930	2950	2905	3805	2055	2930	2924.51	1.57	-1792	2996	2962	2896	2862	2796	2980	2880	286	875	500	2050	5	1	57143000	1663	-5.50	0.69	12	0.02	-529.00	4216.00	5300	20230418	-45.09	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	5100	-42.94	20230424	2630	10.65	20231006	1.30	N	100130	500	285 억	898236	N	N	63	N	N
57	20240422	090745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2950	20	2	0.68	8026690	2738	3.45	2930	2950	2925	3805	2055	2930	2931.60	1.57	-1249	2996	2962	2896	2862	2796	2980	2880	286	875	500	2050	5	1	57143000	1686	-5.58	0.70	12	0.00	-529.00	4216.00	5300	20230418	-44.34	2630	20231006	12.17	3705	-20.38	20240116	2745	7.47	20240306	5100	-42.16	20230424	2630	12.17	20231006	1.30	N	100130	500	285 억	898236	N	N	63	N	N
58	20240419	160711	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	0	3	0.00	225285835	78410	181.71	2930	2930	2830	3805	2055	2930	2873.12	1.58	-1968	2976	2952	2906	2882	2836	2965	2895	286	875	500	2050	5	1	57143000	1674	-5.54	0.69	12	0.14	-529.00	4216.00	5300	20230418	-44.72	2630	20231006	11.41	3705	-20.92	20240116	2745	6.74	20240306	5200	-43.65	20230419	2630	11.41	20231006	1.30	N	100130	500	285 억	900252	N	N	63	N	N
59	20240419	150717	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2910	-20	5	-0.68	197909315	69033	159.98	2930	2930	2830	3805	2055	2930	2866.88	1.58	1343	2976	2952	2906	2882	2836	2965	2895	286	875	500	2050	5	1	57143000	1663	-5.50	0.69	12	0.12	-529.00	4216.00	5300	20230418	-45.09	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	5200	-44.04	20230419	2630	10.65	20231006	1.30	N	100130	500	285 억	900252	N	N	464	N	N
60	20240419	140711	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2870	-60	5	-2.05	173604065	60599	140.43	2930	2930	2830	3805	2055	2930	2864.80	1.58	2171	2976	2952	2906	2882	2836	2965	2895	286	875	500	2050	5	1	57143000	1640	-5.43	0.68	12	0.11	-529.00	4216.00	5300	20230418	-45.85	2630	20231006	9.13	3705	-22.54	20240116	2745	4.55	20240306	5200	-44.81	20230419	2630	9.13	20231006	1.30	N	100130	500	285 억	900252	N	N	464	N	N
61	20240419	130712	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2855	-75	5	-2.56	162608545	56755	131.52	2930	2930	2830	3805	2055	2930	2865.10	1.58	2831	2976	2952	2906	2882	2836	2965	2895	286	875	500	2050	5	1	57143000	1631	-5.40	0.68	12	0.10	-529.00	4216.00	5300	20230418	-46.13	2630	20231006	8.56	3705	-22.94	20240116	2745	4.01	20240306	5200	-45.10	20230419	2630	8.56	20231006	1.30	N	100130	500	285 억	900252	N	N	464	N	N
62	20240419	120709	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2845	-85	5	-2.90	149131820	52023	120.56	2930	2930	2830	3805	2055	2930	2866.65	1.58	1567	2976	2952	2906	2882	2836	2965	2895	286	875	500	2050	5	1	57143000	1626	-5.38	0.67	12	0.09	-529.00	4216.00	5300	20230418	-46.32	2630	20231006	8.17	3705	-23.21	20240116	2745	3.64	20240306	5200	-45.29	20230419	2630	8.17	20231006	1.30	N	100130	500	285 억	900252	N	N	464	N	N
63	20240419	110717	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2860	-70	5	-2.39	78683480	27265	63.18	2930	2930	2860	3805	2055	2930	2885.88	1.58	3358	2976	2952	2906	2882	2836	2965	2895	286	875	500	2050	5	1	57143000	1634	-5.41	0.68	12	0.05	-529.00	4216.00	5300	20230418	-46.04	2630	20231006	8.75	3705	-22.81	20240116	2745	4.19	20240306	5200	-45.00	20230419	2630	8.75	20231006	1.30	N	100130	500	285 억	900252	N	N	464	N	N
64	20240419	100714	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2900	-30	5	-1.02	29484490	10161	23.55	2930	2930	2890	3805	2055	2930	2901.73	1.58	2664	2976	2952	2906	2882	2836	2965	2895	286	875	500	2050	5	1	57143000	1657	-5.48	0.69	12	0.02	-529.00	4216.00	5300	20230418	-45.28	2630	20231006	10.27	3705	-21.73	20240116	2745	5.65	20240306	5200	-44.23	20230419	2630	10.27	20231006	1.30	N	100130	500	285 억	900252	N	N	464	N	N
65	20240419	090708	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2915	-15	5	-0.51	4143450	1420	3.29	2930	2930	2900	3805	2055	2930	2917.92	1.58	-189	2976	2952	2906	2882	2836	2965	2895	286	875	500	2050	5	1	57143000	1666	-5.51	0.69	12	0.00	-529.00	4216.00	5300	20230418	-45.00	2630	20231006	10.84	3705	-21.32	20240116	2745	6.19	20240306	5200	-43.94	20230419	2630	10.84	20231006	1.30	N	100130	500	285 억	900252	N	N	464	N	N
66	20240418	160709	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	55	2	1.91	122842640	42414	82.00	2860	2930	2860	3735	2015	2875	2896.24	1.57	4999	2905	2890	2870	2855	2835	2897	2862	286	860	500	2010	5	1	57143000	1674	-5.54	0.69	12	0.07	-529.00	4216.00	5300	20230418	-44.72	2630	20231006	11.41	3705	-20.92	20240116	2745	6.74	20240306	5300	-44.72	20230418	2630	11.41	20231006	1.32	N	100130	500	285 억	895253	N	N	464	N	N
67	20240418	150708	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2925	50	2	1.74	101850570	35242	68.13	2860	2925	2860	3735	2015	2875	2890.04	1.57	7452	2905	2890	2870	2855	2835	2897	2862	286	860	500	2010	5	1	57143000	1671	-5.53	0.69	12	0.06	-529.00	4216.00	5300	20230418	-44.81	2630	20231006	11.22	3705	-21.05	20240116	2745	6.56	20240306	5300	-44.81	20230418	2630	11.22	20231006	1.32	N	100130	500	285 억	895253	N	N	77	N	N
68	20240418	140714	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2905	30	2	1.04	83080385	28772	55.63	2860	2910	2860	3735	2015	2875	2887.55	1.57	6813	2905	2890	2870	2855	2835	2897	2862	286	860	500	2010	5	1	57143000	1660	-5.49	0.69	12	0.05	-529.00	4216.00	5300	20230418	-45.19	2630	20231006	10.46	3705	-21.59	20240116	2745	5.83	20240306	5300	-45.19	20230418	2630	10.46	20231006	1.32	N	100130	500	285 억	895253	N	N	77	N	N
69	20240418	130708	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2900	25	2	0.87	65006765	22541	43.58	2860	2905	2860	3735	2015	2875	2883.94	1.57	5452	2905	2890	2870	2855	2835	2897	2862	286	860	500	2010	5	1	57143000	1657	-5.48	0.69	12	0.04	-529.00	4216.00	5300	20230418	-45.28	2630	20231006	10.27	3705	-21.73	20240116	2745	5.65	20240306	5300	-45.28	20230418	2630	10.27	20231006	1.32	N	100130	500	285 억	895253	N	N	77	N	N
70	20240418	120707	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2890	15	2	0.52	58070635	20144	38.95	2860	2900	2860	3735	2015	2875	2882.78	1.57	5231	2905	2890	2870	2855	2835	2897	2862	286	860	500	2010	5	1	57143000	1651	-5.46	0.69	12	0.04	-529.00	4216.00	5300	20230418	-45.47	2630	20231006	9.89	3705	-22.00	20240116	2745	5.28	20240306	5300	-45.47	20230418	2630	9.89	20231006	1.32	N	100130	500	285 억	895253	N	N	77	N	N
71	20240418	110709	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2880	5	2	0.17	47375835	16437	31.78	2860	2900	2860	3735	2015	2875	2882.27	1.57	4331	2905	2890	2870	2855	2835	2897	2862	286	860	500	2010	5	1	57143000	1646	-5.44	0.68	12	0.03	-529.00	4216.00	5300	20230418	-45.66	2630	20231006	9.51	3705	-22.27	20240116	2745	4.92	20240306	5300	-45.66	20230418	2630	9.51	20231006	1.32	N	100130	500	285 억	895253	N	N	77	N	N
72	20240418	100709	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2895	20	2	0.70	30425215	10573	20.44	2860	2895	2860	3735	2015	2875	2877.64	1.57	3571	2905	2890	2870	2855	2835	2897	2862	286	860	500	2010	5	1	57143000	1654	-5.47	0.69	12	0.02	-529.00	4216.00	5300	20230418	-45.38	2630	20231006	10.08	3705	-21.86	20240116	2745	5.46	20240306	5300	-45.38	20230418	2630	10.08	20231006	1.32	N	100130	500	285 억	895253	N	N	77	N	N
73	20240418	090708	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2875	0	3	0.00	4751275	1660	3.21	2860	2875	2860	3735	2015	2875	2862.09	1.57	247	2905	2890	2870	2855	2835	2897	2862	286	860	500	2010	5	1	57143000	1643	-5.43	0.68	12	0.00	-529.00	4216.00	5300	20230418	-45.75	2630	20231006	9.32	3705	-22.40	20240116	2745	4.74	20240306	5300	-45.75	20230418	2630	9.32	20231006	1.32	N	100130	500	285 억	895253	N	N	77	N	N
74	20240417	160702	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2875	25	2	0.88	146908470	51315	76.45	2850	2885	2850	3705	1995	2850	2862.81	1.58	-6186	2930	2890	2850	2810	2770	2890	2810	286	855	500	1990	5	1	57143000	1643	-5.43	0.68	12	0.09	-529.00	4216.00	5300	20230418	-45.75	2630	20231006	9.32	3705	-22.40	20240116	2745	4.74	20240306	5300	-45.75	20230418	2630	9.32	20231006	1.31	N	100130	500	285 억	901433	N	N	77	N	N
75	20240417	150715	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2860	10	2	0.35	122486425	42815	63.79	2850	2885	2850	3705	1995	2850	2860.83	1.58	-2871	2930	2890	2850	2810	2770	2890	2810	286	855	500	1990	5	1	57143000	1634	-5.41	0.68	12	0.07	-529.00	4216.00	5300	20230418	-46.04	2630	20231006	8.75	3705	-22.81	20240116	2745	4.19	20240306	5300	-46.04	20230418	2630	8.75	20231006	1.31	N	100130	500	285 억	901433	N	N	66	N	N
76	20240417	140707	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2870	20	2	0.70	100311475	35072	52.25	2850	2885	2850	3705	1995	2850	2860.16	1.58	-2534	2930	2890	2850	2810	2770	2890	2810	286	855	500	1990	5	1	57143000	1640	-5.43	0.68	12	0.06	-529.00	4216.00	5300	20230418	-45.85	2630	20231006	9.13	3705	-22.54	20240116	2745	4.55	20240306	5300	-45.85	20230418	2630	9.13	20231006	1.31	N	100130	500	285 억	901433	N	N	66	N	N
77	20240417	130711	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2870	20	2	0.70	83705775	29269	43.61	2850	2885	2850	3705	1995	2850	2859.88	1.58	-1932	2930	2890	2850	2810	2770	2890	2810	286	855	500	1990	5	1	57143000	1640	-5.43	0.68	12	0.05	-529.00	4216.00	5300	20230418	-45.85	2630	20231006	9.13	3705	-22.54	20240116	2745	4.55	20240306	5300	-45.85	20230418	2630	9.13	20231006	1.31	N	100130	500	285 억	901433	N	N	66	N	N
78	20240417	120712	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2855	5	2	0.18	75467365	26395	39.32	2850	2875	2850	3705	1995	2850	2859.16	1.58	-1576	2930	2890	2850	2810	2770	2890	2810	286	855	500	1990	5	1	57143000	1631	-5.40	0.68	12	0.05	-529.00	4216.00	5300	20230418	-46.13	2630	20231006	8.56	3705	-22.94	20240116	2745	4.01	20240306	5300	-46.13	20230418	2630	8.56	20231006	1.31	N	100130	500	285 억	901433	N	N	66	N	N
79	20240417	110713	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2855	5	2	0.18	51213820	17920	26.70	2850	2870	2850	3705	1995	2850	2857.92	1.58	-291	2930	2890	2850	2810	2770	2890	2810	286	855	500	1990	5	1	57143000	1631	-5.40	0.68	12	0.03	-529.00	4216.00	5300	20230418	-46.13	2630	20231006	8.56	3705	-22.94	20240116	2745	4.01	20240306	5300	-46.13	20230418	2630	8.56	20231006	1.31	N	100130	500	285 억	901433	N	N	66	N	N
80	20240417	100707	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2855	5	2	0.18	33767410	11812	17.60	2850	2870	2850	3705	1995	2850	2858.75	1.58	680	2930	2890	2850	2810	2770	2890	2810	286	855	500	1990	5	1	57143000	1631	-5.40	0.68	12	0.02	-529.00	4216.00	5300	20230418	-46.13	2630	20231006	8.56	3705	-22.94	20240116	2745	4.01	20240306	5300	-46.13	20230418	2630	8.56	20231006	1.31	N	100130	500	285 억	901433	N	N	66	N	N
81	20240417	090705	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2850	0	3	0.00	9871555	3456	5.15	2850	2870	2850	3705	1995	2850	2856.37	1.58	157	2930	2890	2850	2810	2770	2890	2810	286	855	500	1990	5	1	57143000	1629	-5.39	0.68	12	0.01	-529.00	4216.00	5300	20230418	-46.23	2630	20231006	8.37	3705	-23.08	20240116	2745	3.83	20240306	5300	-46.23	20230418	2630	8.37	20231006	1.31	N	100130	500	285 억	901433	N	N	66	N	N
82	20240416	160709	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2850	-40	5	-1.38	186101620	65622	73.21	2850	2890	2810	3755	2025	2890	2835.90	1.60	-11795	2930	2910	2870	2850	2810	2920	2860	286	865	500	2020	5	1	57143000	1629	-5.39	0.68	12	0.11	-529.00	4216.00	5300	20230418	-46.23	2630	20231006	8.37	3705	-23.08	20240116	2745	3.83	20240306	5300	-46.23	20230418	2630	8.37	20231006	1.31	N	100130	500	285 억	913227	N	N	66	N	N
83	20240416	150707	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2825	-65	5	-2.25	141723175	49962	55.74	2850	2890	2820	3755	2025	2890	2836.62	1.60	-9851	2930	2910	2870	2850	2810	2920	2860	286	865	500	2020	5	1	57143000	1614	-5.34	0.67	12	0.09	-529.00	4216.00	5300	20230418	-46.70	2630	20231006	7.41	3705	-23.75	20240116	2745	2.91	20240306	5300	-46.70	20230418	2630	7.41	20231006	1.31	N	100130	500	285 억	913227	N	N	21	N	N
84	20240416	140707	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2830	-60	5	-2.08	111811830	39369	43.92	2850	2890	2825	3755	2025	2890	2840.10	1.60	-10049	2930	2910	2870	2850	2810	2920	2860	286	865	500	2020	5	1	57143000	1617	-5.35	0.67	12	0.07	-529.00	4216.00	5300	20230418	-46.60	2630	20231006	7.60	3705	-23.62	20240116	2745	3.10	20240306	5300	-46.60	20230418	2630	7.60	20231006	1.31	N	100130	500	285 억	913227	N	N	21	N	N
85	20240416	130707	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2840	-50	5	-1.73	85714860	30146	33.63	2850	2890	2825	3755	2025	2890	2843.32	1.60	-6042	2930	2910	2870	2850	2810	2920	2860	286	865	500	2020	5	1	57143000	1623	-5.37	0.67	12	0.05	-529.00	4216.00	5300	20230418	-46.42	2630	20231006	7.98	3705	-23.35	20240116	2745	3.46	20240306	5300	-46.42	20230418	2630	7.98	20231006	1.31	N	100130	500	285 억	913227	N	N	21	N	N
86	20240416	120709	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2840	-50	5	-1.73	80478410	28297	31.57	2850	2890	2825	3755	2025	2890	2844.06	1.60	-5091	2930	2910	2870	2850	2810	2920	2860	286	865	500	2020	5	1	57143000	1623	-5.37	0.67	12	0.05	-529.00	4216.00	5300	20230418	-46.42	2630	20231006	7.98	3705	-23.35	20240116	2745	3.46	20240306	5300	-46.42	20230418	2630	7.98	20231006	1.31	N	100130	500	285 억	913227	N	N	21	N	N
87	20240416	110706	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2830	-60	5	-2.08	58990365	20708	23.10	2850	2890	2830	3755	2025	2890	2848.68	1.60	-3916	2930	2910	2870	2850	2810	2920	2860	286	865	500	2020	5	1	57143000	1617	-5.35	0.67	12	0.04	-529.00	4216.00	5300	20230418	-46.60	2630	20231006	7.60	3705	-23.62	20240116	2745	3.10	20240306	5300	-46.60	20230418	2630	7.60	20231006	1.31	N	100130	500	285 억	913227	N	N	21	N	N
88	20240416	100659	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2865	-25	5	-0.87	17898415	6269	6.99	2850	2890	2850	3755	2025	2890	2855.07	1.60	95	2930	2910	2870	2850	2810	2920	2860	286	865	500	2020	5	1	57143000	1637	-5.42	0.68	12	0.01	-529.00	4216.00	5300	20230418	-45.94	2630	20231006	8.94	3705	-22.67	20240116	2745	4.37	20240306	5300	-45.94	20230418	2630	8.94	20231006	1.31	N	100130	500	285 억	913227	N	N	21	N	N
89	20240416	090658	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2870	-20	5	-0.69	6427895	2254	2.51	2850	2890	2850	3755	2025	2890	2851.77	1.60	660	2930	2910	2870	2850	2810	2920	2860	286	865	500	2020	5	1	57143000	1640	-5.43	0.68	12	0.00	-529.00	4216.00	5300	20230418	-45.85	2630	20231006	9.13	3705	-22.54	20240116	2745	4.55	20240306	5300	-45.85	20230418	2630	9.13	20231006	1.31	N	100130	500	285 억	913227	N	N	21	N	N
90	20240415	160657	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2890	0	3	0.00	252035550	88237	54.87	2860	2890	2830	3755	2025	2890	2855.70	1.62	-11694	3026	2957	2906	2837	2786	2932	2812	286	865	500	2020	5	1	57143000	1651	-5.46	0.69	12	0.15	-529.00	4216.00	5300	20230418	-45.47	2630	20231006	9.89	3705	-22.00	20240116	2745	5.28	20240306	5300	-45.47	20230418	2630	9.89	20231006	1.31	N	100130	500	285 억	924984	N	N	21	N	N
91	20240415	150702	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2885	-5	5	-0.17	223359665	78308	48.70	2860	2885	2830	3755	2025	2890	2852.32	1.62	-10345	3026	2957	2906	2837	2786	2932	2812	286	865	500	2020	5	1	57143000	1649	-5.45	0.68	12	0.14	-529.00	4216.00	5300	20230418	-45.57	2630	20231006	9.70	3705	-22.13	20240116	2745	5.10	20240306	5300	-45.57	20230418	2630	9.70	20231006	1.31	N	100130	500	285 억	924984	N	N	66	N	N
92	20240415	140655	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2860	-30	5	-1.04	188292230	66085	41.10	2860	2880	2830	3755	2025	2890	2849.24	1.62	-9765	3026	2957	2906	2837	2786	2932	2812	286	865	500	2020	5	1	57143000	1634	-5.41	0.68	12	0.12	-529.00	4216.00	5300	20230418	-46.04	2630	20231006	8.75	3705	-22.81	20240116	2745	4.19	20240306	5300	-46.04	20230418	2630	8.75	20231006	1.31	N	100130	500	285 억	924984	N	N	66	N	N
93	20240415	130649	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2855	-35	5	-1.21	176897925	62093	38.61	2860	2880	2830	3755	2025	2890	2848.92	1.62	-9420	3026	2957	2906	2837	2786	2932	2812	286	865	500	2020	5	1	57143000	1631	-5.40	0.68	12	0.11	-529.00	4216.00	5300	20230418	-46.13	2630	20231006	8.56	3705	-22.94	20240116	2745	4.01	20240306	5300	-46.13	20230418	2630	8.56	20231006	1.31	N	100130	500	285 억	924984	N	N	66	N	N
94	20240415	120659	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2850	-40	5	-1.38	170320795	59788	37.18	2860	2880	2830	3755	2025	2890	2848.74	1.62	-8523	3026	2957	2906	2837	2786	2932	2812	286	865	500	2020	5	1	57143000	1629	-5.39	0.68	12	0.10	-529.00	4216.00	5300	20230418	-46.23	2630	20231006	8.37	3705	-23.08	20240116	2745	3.83	20240306	5300	-46.23	20230418	2630	8.37	20231006	1.31	N	100130	500	285 억	924984	N	N	66	N	N
95	20240415	110700	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2840	-50	5	-1.73	121830665	42818	26.63	2860	2880	2830	3755	2025	2890	2845.31	1.62	-8566	3026	2957	2906	2837	2786	2932	2812	286	865	500	2020	5	1	57143000	1623	-5.37	0.67	12	0.07	-529.00	4216.00	5300	20230418	-46.42	2630	20231006	7.98	3705	-23.35	20240116	2745	3.46	20240306	5300	-46.42	20230418	2630	7.98	20231006	1.31	N	100130	500	285 억	924984	N	N	66	N	N
96	20240415	100655	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2840	-50	5	-1.73	73785040	25910	16.11	2860	2880	2835	3755	2025	2890	2847.74	1.62	-3618	3026	2957	2906	2837	2786	2932	2812	286	865	500	2020	5	1	57143000	1623	-5.37	0.67	12	0.05	-529.00	4216.00	5300	20230418	-46.42	2630	20231006	7.98	3705	-23.35	20240116	2745	3.46	20240306	5300	-46.42	20230418	2630	7.98	20231006	1.31	N	100130	500	285 억	924984	N	N	66	N	N
97	20240415	090700	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2855	-35	5	-1.21	13350010	4674	2.91	2860	2880	2845	3755	2025	2890	2856.22	1.62	-2106	3026	2957	2906	2837	2786	2932	2812	286	865	500	2020	5	1	57143000	1631	-5.40	0.68	12	0.01	-529.00	4216.00	5300	20230418	-46.13	2630	20231006	8.56	3705	-22.94	20240116	2745	4.01	20240306	5300	-46.13	20230418	2630	8.56	20231006	1.31	N	100130	500	285 억	924984	N	N	66	N	N
98	20240412	160655	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2890	-85	5	-2.86	460452985	158896	99.66	2960	2975	2855	3865	2085	2975	2897.88	1.68	-32563	3151	3062	3016	2927	2881	3040	2905	286	890	500	2080	5	1	57143000	1651	-5.46	0.69	12	0.28	-529.00	4216.00	5300	20230418	-45.47	2630	20231006	9.89	3705	-22.00	20240116	2745	5.28	20240306	5300	-45.47	20230418	2630	9.89	20231006	1.34	N	100130	500	285 억	962171	N	N	66	N	N
99	20240412	150657	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2880	-95	5	-3.19	432325485	149151	93.55	2960	2975	2855	3865	2085	2975	2898.58	1.68	-29536	3151	3062	3016	2927	2881	3040	2905	286	890	500	2080	5	1	57143000	1646	-5.44	0.68	12	0.26	-529.00	4216.00	5300	20230418	-45.66	2630	20231006	9.51	3705	-22.27	20240116	2745	4.92	20240306	5300	-45.66	20230418	2630	9.51	20231006	1.34	N	100130	500	285 억	962171	N	N	36	N	N
100	20240412	140655	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2880	-95	5	-3.19	369994800	127438	79.93	2960	2975	2870	3865	2085	2975	2903.33	1.68	-27532	3151	3062	3016	2927	2881	3040	2905	286	890	500	2080	5	1	57143000	1646	-5.44	0.68	12	0.22	-529.00	4216.00	5300	20230418	-45.66	2630	20231006	9.51	3705	-22.27	20240116	2745	4.92	20240306	5300	-45.66	20230418	2630	9.51	20231006	1.34	N	100130	500	285 억	962171	N	N	36	N	N
101	20240412	130648	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2900	-75	5	-2.52	292442720	100553	63.07	2960	2975	2885	3865	2085	2975	2908.34	1.68	-24655	3151	3062	3016	2927	2881	3040	2905	286	890	500	2080	5	1	57143000	1657	-5.48	0.69	12	0.18	-529.00	4216.00	5300	20230418	-45.28	2630	20231006	10.27	3705	-21.73	20240116	2745	5.65	20240306	5300	-45.28	20230418	2630	10.27	20231006	1.34	N	100130	500	285 억	962171	N	N	36	N	N
102	20240412	120654	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2900	-75	5	-2.52	255617085	87819	55.08	2960	2975	2885	3865	2085	2975	2910.73	1.68	-19075	3151	3062	3016	2927	2881	3040	2905	286	890	500	2080	5	1	57143000	1657	-5.48	0.69	12	0.15	-529.00	4216.00	5300	20230418	-45.28	2630	20231006	10.27	3705	-21.73	20240116	2745	5.65	20240306	5300	-45.28	20230418	2630	10.27	20231006	1.34	N	100130	500	285 억	962171	N	N	36	N	N
103	20240412	110651	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2905	-70	5	-2.35	207703195	71290	44.71	2960	2975	2895	3865	2085	2975	2913.50	1.68	-10518	3151	3062	3016	2927	2881	3040	2905	286	890	500	2080	5	1	57143000	1660	-5.49	0.69	12	0.12	-529.00	4216.00	5300	20230418	-45.19	2630	20231006	10.46	3705	-21.59	20240116	2745	5.83	20240306	5300	-45.19	20230418	2630	10.46	20231006	1.34	N	100130	500	285 억	962171	N	N	36	N	N
104	20240412	100652	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2910	-65	5	-2.18	149670195	51298	32.17	2960	2975	2900	3865	2085	2975	2917.66	1.68	-7134	3151	3062	3016	2927	2881	3040	2905	286	890	500	2080	5	1	57143000	1663	-5.50	0.69	12	0.09	-529.00	4216.00	5300	20230418	-45.09	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	5300	-45.09	20230418	2630	10.65	20231006	1.34	N	100130	500	285 억	962171	N	N	36	N	N
105	20240412	090651	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2950	-25	5	-0.84	29740540	10068	6.31	2960	2975	2940	3865	2085	2975	2953.97	1.68	-2476	3151	3062	3016	2927	2881	3040	2905	286	890	500	2080	5	1	57143000	1686	-5.58	0.70	12	0.02	-529.00	4216.00	5300	20230418	-44.34	2630	20231006	12.17	3705	-20.38	20240116	2745	7.47	20240306	5300	-44.34	20230418	2630	12.17	20231006	1.34	N	100130	500	285 억	962171	N	N	36	N	N
106	20240411	160647	57	100.00	KOSDAQ	금속	N	N	N	N		N	2975	-55	5	-1.82	478735480	158021	92.77	3060	3105	2970	3935	2125	3030	3029.74	1.72	-18432	3090	3060	3005	2975	2920	3075	2990	286	905	500	2120	5	1	57143000	1700	-5.62	0.71	12	0.28	-529.00	4216.00	5300	20230418	-43.87	2630	20231006	13.12	3705	-19.70	20240116	2745	8.38	20240306	5300	-43.87	20230418	2630	13.12	20231006	1.33	N	100130	500	285 억	980617	N	N	36	N	N
107	20240411	150654	57	100.00	KOSDAQ	금속	N	N	N	N		N	2990	-40	5	-1.32	421244850	138705	81.43	3060	3105	2970	3935	2125	3030	3037.03	1.72	-12317	3090	3060	3005	2975	2920	3075	2990	286	905	500	2120	5	1	57143000	1709	-5.65	0.71	12	0.24	-529.00	4216.00	5300	20230418	-43.58	2630	20231006	13.69	3705	-19.30	20240116	2745	8.93	20240306	5300	-43.58	20230418	2630	13.69	20231006	1.33	N	100130	500	285 억	980617	N	N	28	N	N
108	20240411	140650	57	100.00	KOSDAQ	금속	N	N	N	N		N	3010	-20	5	-0.66	400753455	131848	77.41	3060	3105	2970	3935	2125	3030	3039.58	1.72	-9129	3090	3060	3005	2975	2920	3075	2990	286	905	500	2120	5	1	57143000	1720	-5.69	0.71	12	0.23	-529.00	4216.00	5300	20230418	-43.21	2630	20231006	14.45	3705	-18.76	20240116	2745	9.65	20240306	5300	-43.21	20230418	2630	14.45	20231006	1.33	N	100130	500	285 억	980617	N	N	28	N	N
109	20240411	130643	57	100.00	KOSDAQ	금속	N	N	N	N		N	3020	-10	5	-0.33	380638595	125139	73.47	3060	3105	2970	3935	2125	3030	3041.81	1.72	-8739	3090	3060	3005	2975	2920	3075	2990	286	905	500	2120	5	1	57143000	1726	-5.71	0.72	12	0.22	-529.00	4216.00	5300	20230418	-43.02	2630	20231006	14.83	3705	-18.49	20240116	2745	10.02	20240306	5300	-43.02	20230418	2630	14.83	20231006	1.33	N	100130	500	285 억	980617	N	N	28	N	N
110	20240411	120652	57	100.00	KOSDAQ	금속	N	N	N	N		N	2980	-50	5	-1.65	357944410	117584	69.03	3060	3105	2970	3935	2125	3030	3044.27	1.72	-6530	3090	3060	3005	2975	2920	3075	2990	286	905	500	2120	5	1	57143000	1703	-5.63	0.71	12	0.21	-529.00	4216.00	5300	20230418	-43.77	2630	20231006	13.31	3705	-19.57	20240116	2745	8.56	20240306	5300	-43.77	20230418	2630	13.31	20231006	1.33	N	100130	500	285 억	980617	N	N	28	N	N
111	20240411	110645	57	100.00	KOSDAQ	금속	N	N	N	N		N	3010	-20	5	-0.66	319443735	104720	61.48	3060	3105	2970	3935	2125	3030	3050.63	1.72	-2334	3090	3060	3005	2975	2920	3075	2990	286	905	500	2120	5	1	57143000	1720	-5.69	0.71	12	0.18	-529.00	4216.00	5300	20230418	-43.21	2630	20231006	14.45	3705	-18.76	20240116	2745	9.65	20240306	5300	-43.21	20230418	2630	14.45	20231006	1.33	N	100130	500	285 억	980617	N	N	28	N	N
112	20240411	100652	57	100.00	KOSDAQ	금속	N	N	N	N		N	3020	-10	5	-0.33	245370010	80077	47.01	3060	3105	3020	3935	2125	3030	3064.56	1.72	-5492	3090	3060	3005	2975	2920	3075	2990	286	905	500	2120	5	1	57143000	1726	-5.71	0.72	12	0.14	-529.00	4216.00	5300	20230418	-43.02	2630	20231006	14.83	3705	-18.49	20240116	2745	10.02	20240306	5300	-43.02	20230418	2630	14.83	20231006	1.33	N	100130	500	285 억	980617	N	N	28	N	N
113	20240411	090648	57	100.00	KOSDAQ	금속	N	N	N	N		N	3065	35	2	1.16	109076635	35515	20.85	3060	3105	3035	3935	2125	3030	3072.34	1.72	969	3090	3060	3005	2975	2920	3075	2990	286	905	500	2120	5	1	57143000	1751	-5.79	0.73	12	0.06	-529.00	4216.00	5300	20230418	-42.17	2630	20231006	16.54	3705	-17.27	20240116	2745	11.66	20240306	5300	-42.17	20230418	2630	16.54	20231006	1.33	N	100130	500	285 억	980617	N	N	28	N	N
114	20240409	160638	57	100.00	KOSDAQ	금속	N	N	N	N		N	3030	35	2	1.17	503458260	168388	118.93	2990	3035	2950	3890	2100	2995	2989.09	1.68	17582	3168	3081	3033	2946	2898	3057	2922	286	895	500	2090	5	1	57143000	1731	-5.73	0.72	12	0.29	-529.00	4216.00	5300	20230418	-42.83	2630	20231006	15.21	3705	-18.22	20240116	2745	10.38	20240306	5300	-42.83	20230418	2630	15.21	20231006	1.35	N	100130	500	285 억	962671	N	N	28	N	N
115	20240409	150643	57	100.00	KOSDAQ	금속	N	N	N	N		N	3025	30	2	1.00	464254575	155440	109.78	2990	3035	2950	3890	2100	2995	2986.71	1.68	17043	3168	3081	3033	2946	2898	3057	2922	286	895	500	2090	5	1	57143000	1729	-5.72	0.72	12	0.27	-529.00	4216.00	5300	20230418	-42.92	2630	20231006	15.02	3705	-18.35	20240116	2745	10.20	20240306	5300	-42.92	20230418	2630	15.02	20231006	1.35	N	100130	500	285 억	962671	N	N	0	N	N
116	20240409	140647	57	100.00	KOSDAQ	금속	N	N	N	N		N	3000	5	2	0.17	376297710	126162	89.10	2990	3035	2950	3890	2100	2995	2982.65	1.68	-2335	3168	3081	3033	2946	2898	3057	2922	286	895	500	2090	5	1	57143000	1714	-5.67	0.71	12	0.22	-529.00	4216.00	5300	20230418	-43.40	2630	20231006	14.07	3705	-19.03	20240116	2745	9.29	20240306	5300	-43.40	20230418	2630	14.07	20231006	1.35	N	100130	500	285 억	962671	N	N	0	N	N
117	20240409	130640	57	100.00	KOSDAQ	금속	N	N	N	N		N	2970	-25	5	-0.83	313221695	105004	74.16	2990	3035	2950	3890	2100	2995	2982.95	1.68	-3326	3168	3081	3033	2946	2898	3057	2922	286	895	500	2090	5	1	57143000	1697	-5.61	0.70	12	0.18	-529.00	4216.00	5300	20230418	-43.96	2630	20231006	12.93	3705	-19.84	20240116	2745	8.20	20240306	5300	-43.96	20230418	2630	12.93	20231006	1.35	N	100130	500	285 억	962671	N	N	0	N	N
118	20240409	120642	57	100.00	KOSDAQ	금속	N	N	N	N		N	2990	-5	5	-0.17	227445045	76044	53.71	2990	3035	2950	3890	2100	2995	2990.97	1.68	-5546	3168	3081	3033	2946	2898	3057	2922	286	895	500	2090	5	1	57143000	1709	-5.65	0.71	12	0.13	-529.00	4216.00	5300	20230418	-43.58	2630	20231006	13.69	3705	-19.30	20240116	2745	8.93	20240306	5300	-43.58	20230418	2630	13.69	20231006	1.35	N	100130	500	285 억	962671	N	N	0	N	N
119	20240409	110642	57	100.00	KOSDAQ	금속	N	N	N	N		N	3020	25	2	0.83	132938580	44276	31.27	2990	3035	2980	3890	2100	2995	3002.50	1.68	-7385	3168	3081	3033	2946	2898	3057	2922	286	895	500	2090	5	1	57143000	1726	-5.71	0.72	12	0.08	-529.00	4216.00	5300	20230418	-43.02	2630	20231006	14.83	3705	-18.49	20240116	2745	10.02	20240306	5300	-43.02	20230418	2630	14.83	20231006	1.35	N	100130	500	285 억	962671	N	N	0	N	N
120	20240409	100637	57	100.00	KOSDAQ	금속	N	N	N	N		N	3000	5	2	0.17	56380585	18734	13.23	2990	3035	2990	3890	2100	2995	3009.53	1.68	1983	3168	3081	3033	2946	2898	3057	2922	286	895	500	2090	5	1	57143000	1714	-5.67	0.71	12	0.03	-529.00	4216.00	5300	20230418	-43.40	2630	20231006	14.07	3705	-19.03	20240116	2745	9.29	20240306	5300	-43.40	20230418	2630	14.07	20231006	1.35	N	100130	500	285 억	962671	N	N	0	N	N
121	20240409	090649	57	100.00	KOSDAQ	금속	N	N	N	N		N	3015	20	2	0.67	11408685	3809	2.69	2990	3015	2990	3890	2100	2995	2995.19	1.68	311	3168	3081	3033	2946	2898	3057	2922	286	895	500	2090	5	1	57143000	1723	-5.70	0.72	12	0.01	-529.00	4216.00	5300	20230418	-43.11	2630	20231006	14.64	3705	-18.62	20240116	2745	9.84	20240306	5300	-43.11	20230418	2630	14.64	20231006	1.35	N	100130	500	285 억	962671	N	N	0	N	N
122	20240408	160635	57	100.00	KOSDAQ	금속	N	N	N	N		N	2995	-135	5	-4.31	424973930	140845	39.70	3110	3120	2985	4065	2195	3130	3017.38	1.77	-51037	3340	3235	3100	2995	2860	3287	3047	286	935	500	2190	5	1	57143000	1711	-5.66	0.71	12	0.25	-529.00	4216.00	5300	20230418	-43.49	2630	20231006	13.88	3705	-19.16	20240116	2745	9.11	20240306	5300	-43.49	20230418	2630	13.88	20231006	1.35	N	100130	500	285 억	1013553	N	N	42	N	N
123	20240408	150640	57	100.00	KOSDAQ	금속	N	N	N	N		N	2995	-135	5	-4.31	387768235	128418	36.20	3110	3120	2985	4065	2195	3130	3019.58	1.77	-48852	3340	3235	3100	2995	2860	3287	3047	286	935	500	2190	5	1	57143000	1711	-5.66	0.71	12	0.22	-529.00	4216.00	5300	20230418	-43.49	2630	20231006	13.88	3705	-19.16	20240116	2745	9.11	20240306	5300	-43.49	20230418	2630	13.88	20231006	1.35	N	100130	500	285 억	1013553	N	N	42	N	N
124	20240408	140642	57	100.00	KOSDAQ	금속	N	N	N	N		N	3015	-115	5	-3.67	306068020	101150	28.51	3110	3120	2985	4065	2195	3130	3025.88	1.77	-42666	3340	3235	3100	2995	2860	3287	3047	286	935	500	2190	5	1	57143000	1723	-5.70	0.72	12	0.18	-529.00	4216.00	5300	20230418	-43.11	2630	20231006	14.64	3705	-18.62	20240116	2745	9.84	20240306	5300	-43.11	20230418	2630	14.64	20231006	1.35	N	100130	500	285 억	1013553	N	N	42	N	N
125	20240408	130639	57	100.00	KOSDAQ	금속	N	N	N	N		N	3005	-125	5	-3.99	276822480	91416	25.77	3110	3120	2985	4065	2195	3130	3028.16	1.77	-37714	3340	3235	3100	2995	2860	3287	3047	286	935	500	2190	5	1	57143000	1717	-5.68	0.71	12	0.16	-529.00	4216.00	5300	20230418	-43.30	2630	20231006	14.26	3705	-18.89	20240116	2745	9.47	20240306	5300	-43.30	20230418	2630	14.26	20231006	1.35	N	100130	500	285 억	1013553	N	N	42	N	N
126	20240408	120641	57	100.00	KOSDAQ	금속	N	N	N	N		N	3000	-130	5	-4.15	244782250	80735	22.76	3110	3120	2985	4065	2195	3130	3031.92	1.77	-35312	3340	3235	3100	2995	2860	3287	3047	286	935	500	2190	5	1	57143000	1714	-5.67	0.71	12	0.14	-529.00	4216.00	5300	20230418	-43.40	2630	20231006	14.07	3705	-19.03	20240116	2745	9.29	20240306	5300	-43.40	20230418	2630	14.07	20231006	1.35	N	100130	500	285 억	1013553	N	N	42	N	N
127	20240408	110643	57	100.00	KOSDAQ	금속	N	N	N	N		N	3000	-130	5	-4.15	223577615	73657	20.76	3110	3120	2985	4065	2195	3130	3035.39	1.77	-33604	3340	3235	3100	2995	2860	3287	3047	286	935	500	2190	5	1	57143000	1714	-5.67	0.71	12	0.13	-529.00	4216.00	5300	20230418	-43.40	2630	20231006	14.07	3705	-19.03	20240116	2745	9.29	20240306	5300	-43.40	20230418	2630	14.07	20231006	1.35	N	100130	500	285 억	1013553	N	N	42	N	N
128	20240408	100634	57	100.00	KOSDAQ	금속	N	N	N	N		N	3025	-105	5	-3.35	112513930	36798	10.37	3110	3120	3020	4065	2195	3130	3057.61	1.77	-10497	3340	3235	3100	2995	2860	3287	3047	286	935	500	2190	5	1	57143000	1729	-5.72	0.72	12	0.06	-529.00	4216.00	5300	20230418	-42.92	2630	20231006	15.02	3705	-18.35	20240116	2745	10.20	20240306	5300	-42.92	20230418	2630	15.02	20231006	1.35	N	100130	500	285 억	1013553	N	N	42	N	N
129	20240408	090642	57	100.00	KOSDAQ	금속	N	N	N	N		N	3065	-65	5	-2.08	22638440	7327	2.07	3110	3120	3065	4065	2195	3130	3089.73	1.77	-2219	3340	3235	3100	2995	2860	3287	3047	286	935	500	2190	5	1	57143000	1751	-5.79	0.73	12	0.01	-529.00	4216.00	5300	20230418	-42.17	2630	20231006	16.54	3705	-17.27	20240116	2745	11.66	20240306	5300	-42.17	20230418	2630	16.54	20231006	1.35	N	100130	500	285 억	1013553	N	N	42	N	N
130	20240405	160641	57	100.00	KOSDAQ	금속	N	N	N	N		N	3130	90	2	2.96	1103458010	353615	334.69	3010	3205	2965	3950	2130	3040	3120.50	1.68	55109	3113	3076	3048	3011	2983	3062	2997	286	910	500	2120	5	1	57143000	1789	-5.92	0.74	12	0.62	-529.00	4216.00	5300	20230418	-40.94	2630	20231006	19.01	3705	-15.52	20240116	2745	14.03	20240306	5300	-40.94	20230418	2630	19.01	20231006	1.38	N	100130	500	285 억	959200	N	N	42	N	N
131	20240405	150638	57	100.00	KOSDAQ	금속	N	N	N	N		N	3125	85	2	2.80	1033044390	331078	313.36	3010	3205	2965	3950	2130	3040	3120.25	1.68	58306	3113	3076	3048	3011	2983	3062	2997	286	910	500	2120	5	1	57143000	1786	-5.91	0.74	12	0.58	-529.00	4216.00	5300	20230418	-41.04	2630	20231006	18.82	3705	-15.65	20240116	2745	13.84	20240306	5300	-41.04	20230418	2630	18.82	20231006	1.38	N	100130	500	285 억	959200	N	N	0	N	N
132	20240405	140637	57	100.00	KOSDAQ	금속	N	N	N	N		N	3120	80	2	2.63	950992055	304619	288.32	3010	3205	2965	3950	2130	3040	3121.91	1.68	54445	3113	3076	3048	3011	2983	3062	2997	286	910	500	2120	5	1	57143000	1783	-5.90	0.74	12	0.53	-529.00	4216.00	5300	20230418	-41.13	2630	20231006	18.63	3705	-15.79	20240116	2745	13.66	20240306	5300	-41.13	20230418	2630	18.63	20231006	1.38	N	100130	500	285 억	959200	N	N	0	N	N
133	20240405	130635	57	100.00	KOSDAQ	금속	N	N	N	N		N	3160	120	2	3.95	880238275	282037	266.94	3010	3205	2965	3950	2130	3040	3121.01	1.68	54864	3113	3076	3048	3011	2983	3062	2997	286	910	500	2120	5	1	57143000	1806	-5.97	0.75	12	0.49	-529.00	4216.00	5300	20230418	-40.38	2630	20231006	20.15	3705	-14.71	20240116	2745	15.12	20240306	5300	-40.38	20230418	2630	20.15	20231006	1.38	N	100130	500	285 억	959200	N	N	0	N	N
134	20240405	120636	57	100.00	KOSDAQ	금속	N	N	N	N		N	3140	100	2	3.29	796664515	255562	241.89	3010	3205	2965	3950	2130	3040	3117.31	1.68	51238	3113	3076	3048	3011	2983	3062	2997	286	910	500	2120	5	1	57143000	1794	-5.94	0.74	12	0.45	-529.00	4216.00	5300	20230418	-40.75	2630	20231006	19.39	3705	-15.25	20240116	2745	14.39	20240306	5300	-40.75	20230418	2630	19.39	20231006	1.38	N	100130	500	285 억	959200	N	N	0	N	N
135	20240405	110640	57	100.00	KOSDAQ	금속	N	N	N	N		N	3120	80	2	2.63	694377245	223007	211.07	3010	3205	2965	3950	2130	3040	3113.71	1.68	47984	3113	3076	3048	3011	2983	3062	2997	286	910	500	2120	5	1	57143000	1783	-5.90	0.74	12	0.39	-529.00	4216.00	5300	20230418	-41.13	2630	20231006	18.63	3705	-15.79	20240116	2745	13.66	20240306	5300	-41.13	20230418	2630	18.63	20231006	1.38	N	100130	500	285 억	959200	N	N	0	N	N
136	20240405	100546	57	100.00	KOSDAQ	금속	N	N	N	N		N	3195	155	2	5.10	489193310	157734	149.29	3010	3205	2965	3950	2130	3040	3101.39	1.68	32665	3113	3076	3048	3011	2983	3062	2997	286	910	500	2120	5	1	57143000	1826	-6.04	0.76	12	0.28	-529.00	4216.00	5300	20230418	-39.72	2630	20231006	21.48	3705	-13.77	20240116	2745	16.39	20240306	5300	-39.72	20230418	2630	21.48	20231006	1.38	N	100130	500	285 억	959200	N	N	0	N	N
137	20240405	090629	57	100.00	KOSDAQ	금속	N	N	N	N		N	3030	-10	5	-0.33	54010815	18032	17.07	3010	3030	2965	3950	2130	3040	2995.21	1.68	3513	3113	3076	3048	3011	2983	3062	2997	286	910	500	2120	5	1	57143000	1731	-5.73	0.72	12	0.03	-529.00	4216.00	5300	20230418	-42.83	2630	20231006	15.21	3705	-18.22	20240116	2745	10.38	20240306	5300	-42.83	20230418	2630	15.21	20231006	1.38	N	100130	500	285 억	959200	N	N	0	N	N
138	20240404	160629	57	100.00	KOSDAQ	금속	N	N	N	N		N	3040	-30	5	-0.98	320313885	105084	38.00	3080	3085	3020	3990	2150	3070	3047.97	1.70	-10323	3226	3147	3076	2997	2926	3112	2962	286	920	500	2140	5	1	57143000	1737	-5.75	0.72	12	0.18	-529.00	4216.00	5300	20230418	-42.64	2630	20231006	15.59	3705	-17.95	20240116	2745	10.75	20240306	5300	-42.64	20230418	2630	15.59	20231006	1.38	N	100130	500	285 억	969503	N	N	330	N	N
139	20240404	150626	57	100.00	KOSDAQ	금속	N	N	N	N		N	3035	-35	5	-1.14	285474800	93612	33.85	3080	3085	3020	3990	2150	3070	3049.33	1.70	-9344	3226	3147	3076	2997	2926	3112	2962	286	920	500	2140	5	1	57143000	1734	-5.74	0.72	12	0.16	-529.00	4216.00	5300	20230418	-42.74	2630	20231006	15.40	3705	-18.08	20240116	2745	10.56	20240306	5300	-42.74	20230418	2630	15.40	20231006	1.38	N	100130	500	285 억	969503	N	N	330	N	N
140	20240404	140629	57	100.00	KOSDAQ	금속	N	N	N	N		N	3040	-30	5	-0.98	255768575	83812	30.30	3080	3085	3020	3990	2150	3070	3051.47	1.70	-7138	3226	3147	3076	2997	2926	3112	2962	286	920	500	2140	5	1	57143000	1737	-5.75	0.72	12	0.15	-529.00	4216.00	5300	20230418	-42.64	2630	20231006	15.59	3705	-17.95	20240116	2745	10.75	20240306	5300	-42.64	20230418	2630	15.59	20231006	1.38	N	100130	500	285 억	969503	N	N	330	N	N
141	20240404	130622	57	100.00	KOSDAQ	금속	N	N	N	N		N	3030	-40	5	-1.30	227298085	74401	26.90	3080	3085	3025	3990	2150	3070	3054.84	1.70	-6881	3226	3147	3076	2997	2926	3112	2962	286	920	500	2140	5	1	57143000	1731	-5.73	0.72	12	0.13	-529.00	4216.00	5300	20230418	-42.83	2630	20231006	15.21	3705	-18.22	20240116	2745	10.38	20240306	5300	-42.83	20230418	2630	15.21	20231006	1.38	N	100130	500	285 억	969503	N	N	330	N	N
142	20240404	120626	57	100.00	KOSDAQ	금속	N	N	N	N		N	3050	-20	5	-0.65	156979120	51234	18.52	3080	3085	3045	3990	2150	3070	3063.84	1.70	-1762	3226	3147	3076	2997	2926	3112	2962	286	920	500	2140	5	1	57143000	1743	-5.77	0.72	12	0.09	-529.00	4216.00	5300	20230418	-42.45	2630	20231006	15.97	3705	-17.68	20240116	2745	11.11	20240306	5300	-42.45	20230418	2630	15.97	20231006	1.38	N	100130	500	285 억	969503	N	N	330	N	N
143	20240404	110627	57	100.00	KOSDAQ	금속	N	N	N	N		N	3055	-15	5	-0.49	131129760	42765	15.46	3080	3085	3050	3990	2150	3070	3066.20	1.70	-131	3226	3147	3076	2997	2926	3112	2962	286	920	500	2140	5	1	57143000	1746	-5.78	0.72	12	0.07	-529.00	4216.00	5300	20230418	-42.36	2630	20231006	16.16	3705	-17.54	20240116	2745	11.29	20240306	5300	-42.36	20230418	2630	16.16	20231006	1.38	N	100130	500	285 억	969503	N	N	330	N	N
144	20240404	100627	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	10	2	0.33	88210605	28724	10.39	3080	3085	3050	3990	2150	3070	3071.01	1.70	3265	3226	3147	3076	2997	2926	3112	2962	286	920	500	2140	5	1	57143000	1760	-5.82	0.73	12	0.05	-529.00	4216.00	5300	20230418	-41.89	2630	20231006	17.11	3705	-16.87	20240116	2745	12.20	20240306	5300	-41.89	20230418	2630	17.11	20231006	1.38	N	100130	500	285 억	969503	N	N	330	N	N
145	20240404	090626	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	10	2	0.33	24970150	8135	2.94	3080	3080	3050	3990	2150	3070	3069.40	1.70	1784	3226	3147	3076	2997	2926	3112	2962	286	920	500	2140	5	1	57143000	1760	-5.82	0.73	12	0.01	-529.00	4216.00	5300	20230418	-41.89	2630	20231006	17.11	3705	-16.87	20240116	2745	12.20	20240306	5300	-41.89	20230418	2630	17.11	20231006	1.38	N	100130	500	285 억	969503	N	N	330	N	N
146	20240403	160627	57	100.00	KOSDAQ	금속	N	N	N	N		N	3070	-90	5	-2.85	833132965	271876	57.62	3150	3155	3005	4105	2215	3160	3064.32	1.64	29914	3270	3215	3150	3095	3030	3242	3122	286	945	500	2210	5	1	57143000	1754	-5.80	0.73	12	0.48	-529.00	4216.00	5300	20230418	-42.08	2630	20231006	16.73	3705	-17.14	20240116	2745	11.84	20240306	5300	-42.08	20230418	2630	16.73	20231006	1.33	N	100130	500	285 억	939430	N	N	330	N	N
147	20240403	150625	57	100.00	KOSDAQ	금속	N	N	N	N		N	3055	-105	5	-3.32	761288575	248410	52.64	3150	3155	3005	4105	2215	3160	3064.58	1.64	22357	3270	3215	3150	3095	3030	3242	3122	286	945	500	2210	5	1	57143000	1746	-5.78	0.72	12	0.43	-529.00	4216.00	5300	20230418	-42.36	2630	20231006	16.16	3705	-17.54	20240116	2745	11.29	20240306	5300	-42.36	20230418	2630	16.16	20231006	1.33	N	100130	500	285 억	939430	N	N	0	N	N
148	20240403	140621	57	100.00	KOSDAQ	금속	N	N	N	N		N	3065	-95	5	-3.01	694125910	226435	47.99	3150	3155	3005	4105	2215	3160	3065.39	1.64	14550	3270	3215	3150	3095	3030	3242	3122	286	945	500	2210	5	1	57143000	1751	-5.79	0.73	12	0.40	-529.00	4216.00	5300	20230418	-42.17	2630	20231006	16.54	3705	-17.27	20240116	2745	11.66	20240306	5300	-42.17	20230418	2630	16.54	20231006	1.33	N	100130	500	285 억	939430	N	N	0	N	N
149	20240403	130621	57	100.00	KOSDAQ	금속	N	N	N	N		N	3050	-110	5	-3.48	625746485	204092	43.25	3150	3155	3005	4105	2215	3160	3065.93	1.64	16169	3270	3215	3150	3095	3030	3242	3122	286	945	500	2210	5	1	57143000	1743	-5.77	0.72	12	0.36	-529.00	4216.00	5300	20230418	-42.45	2630	20231006	15.97	3705	-17.68	20240116	2745	11.11	20240306	5300	-42.45	20230418	2630	15.97	20231006	1.33	N	100130	500	285 억	939430	N	N	0	N	N
150	20240403	120619	57	100.00	KOSDAQ	금속	N	N	N	N		N	3040	-120	5	-3.80	585130520	190767	40.43	3150	3155	3005	4105	2215	3160	3067.17	1.64	12589	3270	3215	3150	3095	3030	3242	3122	286	945	500	2210	5	1	57143000	1737	-5.75	0.72	12	0.33	-529.00	4216.00	5300	20230418	-42.64	2630	20231006	15.59	3705	-17.95	20240116	2745	10.75	20240306	5300	-42.64	20230418	2630	15.59	20231006	1.33	N	100130	500	285 억	939430	N	N	0	N	N
151	20240403	110621	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	-80	5	-2.53	321619400	104085	22.06	3150	3155	3055	4105	2215	3160	3089.86	1.64	-4308	3270	3215	3150	3095	3030	3242	3122	286	945	500	2210	5	1	57143000	1760	-5.82	0.73	12	0.18	-529.00	4216.00	5300	20230418	-41.89	2630	20231006	17.11	3705	-16.87	20240116	2745	12.20	20240306	5300	-41.89	20230418	2630	17.11	20231006	1.33	N	100130	500	285 억	939430	N	N	0	N	N
152	20240403	100621	57	100.00	KOSDAQ	금속	N	N	N	N		N	3095	-65	5	-2.06	217619610	70283	14.89	3150	3155	3065	4105	2215	3160	3096.19	1.64	-4725	3270	3215	3150	3095	3030	3242	3122	286	945	500	2210	5	1	57143000	1769	-5.85	0.73	12	0.12	-529.00	4216.00	5300	20230418	-41.60	2630	20231006	17.68	3705	-16.46	20240116	2745	12.75	20240306	5300	-41.60	20230418	2630	17.68	20231006	1.33	N	100130	500	285 억	939430	N	N	0	N	N
153	20240403	090622	57	100.00	KOSDAQ	금속	N	N	N	N		N	3095	-65	5	-2.06	45794720	14711	3.12	3150	3155	3095	4105	2215	3160	3112.44	1.64	-2195	3270	3215	3150	3095	3030	3242	3122	286	945	500	2210	5	1	57143000	1769	-5.85	0.73	12	0.03	-529.00	4216.00	5300	20230418	-41.60	2630	20231006	17.68	3705	-16.46	20240116	2745	12.75	20240306	5300	-41.60	20230418	2630	17.68	20231006	1.33	N	100130	500	285 억	939430	N	N	0	N	N
154	20240402	160611	57	100.00	KOSDAQ	금속	N	N	N	N		N	3160	20	2	0.64	1466733530	466270	7.46	3140	3205	3085	4080	2200	3140	3145.63	1.61	1277	3566	3352	3216	3002	2866	3460	3110	286	940	500	2190	5	1	57143000	1806	-5.97	0.75	12	0.82	-529.00	4216.00	5300	20230418	-40.38	2630	20231006	20.15	3705	-14.71	20240116	2745	15.12	20240306	5300	-40.38	20230418	2630	20.15	20231006	1.33	N	100130	500	285 억	918144	N	N	1429	N	N
155	20240402	150619	57	100.00	KOSDAQ	금속	N	N	N	N		N	3145	5	2	0.16	1396827370	444092	7.10	3140	3205	3085	4080	2200	3140	3145.36	1.61	4514	3566	3352	3216	3002	2866	3460	3110	286	940	500	2190	5	1	57143000	1797	-5.95	0.75	12	0.78	-529.00	4216.00	5300	20230418	-40.66	2630	20231006	19.58	3705	-15.11	20240116	2745	14.57	20240306	5300	-40.66	20230418	2630	19.58	20231006	1.33	N	100130	500	285 억	918144	N	N	1429	N	N
156	20240402	140621	57	100.00	KOSDAQ	금속	N	N	N	N		N	3175	35	2	1.11	1307236235	415629	6.65	3140	3205	3085	4080	2200	3140	3145.20	1.61	6584	3566	3352	3216	3002	2866	3460	3110	286	940	500	2190	5	1	57143000	1814	-6.00	0.75	12	0.73	-529.00	4216.00	5300	20230418	-40.09	2630	20231006	20.72	3705	-14.30	20240116	2745	15.66	20240306	5300	-40.09	20230418	2630	20.72	20231006	1.33	N	100130	500	285 억	918144	N	N	1429	N	N
157	20240402	130612	57	100.00	KOSDAQ	금속	N	N	N	N		N	3190	50	2	1.59	1137030280	362013	5.79	3140	3205	3085	4080	2200	3140	3140.86	1.61	7555	3566	3352	3216	3002	2866	3460	3110	286	940	500	2190	5	1	57143000	1823	-6.03	0.76	12	0.63	-529.00	4216.00	5300	20230418	-39.81	2630	20231006	21.29	3705	-13.90	20240116	2745	16.21	20240306	5300	-39.81	20230418	2630	21.29	20231006	1.33	N	100130	500	285 억	918144	N	N	1429	N	N
158	20240402	120608	57	100.00	KOSDAQ	금속	N	N	N	N		N	3130	-10	5	-0.32	787848810	252105	4.03	3140	3165	3085	4080	2200	3140	3125.06	1.61	11567	3566	3352	3216	3002	2866	3460	3110	286	940	500	2190	5	1	57143000	1789	-5.92	0.74	12	0.44	-529.00	4216.00	5300	20230418	-40.94	2630	20231006	19.01	3705	-15.52	20240116	2745	14.03	20240306	5300	-40.94	20230418	2630	19.01	20231006	1.33	N	100130	500	285 억	918144	N	N	1429	N	N
159	20240402	110613	57	100.00	KOSDAQ	금속	N	N	N	N		N	3115	-25	5	-0.80	695530070	222486	3.56	3140	3165	3085	4080	2200	3140	3126.15	1.61	11412	3566	3352	3216	3002	2866	3460	3110	286	940	500	2190	5	1	57143000	1780	-5.89	0.74	12	0.39	-529.00	4216.00	5300	20230418	-41.23	2630	20231006	18.44	3705	-15.92	20240116	2745	13.48	20240306	5300	-41.23	20230418	2630	18.44	20231006	1.33	N	100130	500	285 억	918144	N	N	1429	N	N
160	20240402	100614	57	100.00	KOSDAQ	금속	N	N	N	N		N	3115	-25	5	-0.80	588389415	188124	3.01	3140	3165	3085	4080	2200	3140	3127.64	1.61	9464	3566	3352	3216	3002	2866	3460	3110	286	940	500	2190	5	1	57143000	1780	-5.89	0.74	12	0.33	-529.00	4216.00	5300	20230418	-41.23	2630	20231006	18.44	3705	-15.92	20240116	2745	13.48	20240306	5300	-41.23	20230418	2630	18.44	20231006	1.33	N	100130	500	285 억	918144	N	N	1429	N	N
161	20240402	090614	57	100.00	KOSDAQ	금속	N	N	N	N		N	3130	-10	5	-0.32	164562150	52771	0.84	3140	3150	3085	4080	2200	3140	3118.25	1.61	995	3566	3352	3216	3002	2866	3460	3110	286	940	500	2190	5	1	57143000	1789	-5.92	0.74	12	0.09	-529.00	4216.00	5300	20230418	-40.94	2630	20231006	19.01	3705	-15.52	20240116	2745	14.03	20240306	5300	-40.94	20230418	2630	19.01	20231006	1.33	N	100130	500	285 억	918144	N	N	1429	N	N
162	20240401	160611	57	100.00	KOSDAQ	금속	N	N	N	N		N	3140	120	2	3.97	20459583545	6231189	11074.72	3085	3430	3080	3925	2115	3020	3283.44	1.74	-77556	3110	3065	3040	2995	2970	3052	2982	286	905	500	2110	5	1	57143000	1794	-5.94	0.74	12	10.90	-529.00	4216.00	5300	20230418	-40.75	2630	20231006	19.39	3705	-15.25	20240116	2745	14.39	20240306	5300	-40.75	20230418	2630	19.39	20231006	1.33	N	100130	500	285 억	991643	N	N	1429	N	N
163	20240401	150613	57	100.00	KOSDAQ	금속	N	N	N	N		N	3160	140	2	4.64	20171817330	6139863	10912.40	3085	3430	3080	3925	2115	3020	3285.39	1.74	-83971	3110	3065	3040	2995	2970	3052	2982	286	905	500	2110	5	1	57143000	1806	-5.97	0.75	12	10.74	-529.00	4216.00	5300	20230418	-40.38	2630	20231006	20.15	3705	-14.71	20240116	2745	15.12	20240306	5300	-40.38	20230418	2630	20.15	20231006	1.33	N	100130	500	285 억	991643	N	N	0	N	N
164	20240401	140609	57	100.00	KOSDAQ	금속	N	N	N	N		N	3175	155	2	5.13	19799368545	6022282	10703.42	3085	3430	3080	3925	2115	3020	3287.69	1.74	-89252	3110	3065	3040	2995	2970	3052	2982	286	905	500	2110	5	1	57143000	1814	-6.00	0.75	12	10.54	-529.00	4216.00	5300	20230418	-40.09	2630	20231006	20.72	3705	-14.30	20240116	2745	15.66	20240306	5300	-40.09	20230418	2630	20.72	20231006	1.33	N	100130	500	285 억	991643	N	N	0	N	N
165	20240401	130607	57	100.00	KOSDAQ	금속	N	N	N	N		N	3235	215	2	7.12	18722731435	5684066	10102.31	3085	3430	3080	3925	2115	3020	3293.90	1.74	-86847	3110	3065	3040	2995	2970	3052	2982	286	905	500	2110	5	1	57143000	1849	-6.12	0.77	12	9.95	-529.00	4216.00	5300	20230418	-38.96	2630	20231006	23.00	3705	-12.69	20240116	2745	17.85	20240306	5300	-38.96	20230418	2630	23.00	20231006	1.33	N	100130	500	285 억	991643	N	N	0	N	N
166	20240401	120613	57	100.00	KOSDAQ	금속	N	N	N	N		N	3285	265	2	8.77	11274398290	3450831	6133.18	3085	3350	3080	3925	2115	3020	3267.15	1.74	-73798	3110	3065	3040	2995	2970	3052	2982	286	905	500	2110	5	1	57143000	1877	-6.21	0.78	12	6.04	-529.00	4216.00	5300	20230418	-38.02	2630	20231006	24.90	3705	-11.34	20240116	2745	19.67	20240306	5300	-38.02	20230418	2630	24.90	20231006	1.33	N	100130	500	285 억	991643	N	N	0	N	N
167	20240401	110611	57	100.00	KOSDAQ	금속	N	N	N	N		N	3295	275	2	9.11	8027954415	2465725	4382.34	3085	3350	3080	3925	2115	3020	3255.82	1.74	-80426	3110	3065	3040	2995	2970	3052	2982	286	905	500	2110	5	1	57143000	1883	-6.23	0.78	12	4.32	-529.00	4216.00	5300	20230418	-37.83	2630	20231006	25.29	3705	-11.07	20240116	2745	20.04	20240306	5300	-37.83	20230418	2630	25.29	20231006	1.33	N	100130	500	285 억	991643	N	N	0	N	N
168	20240401	100608	57	100.00	KOSDAQ	금속	N	N	N	N		N	3280	260	2	8.61	4850422015	1496567	2659.85	3085	3350	3080	3925	2115	3020	3241.03	1.74	-53670	3110	3065	3040	2995	2970	3052	2982	286	905	500	2110	5	1	57143000	1874	-6.20	0.78	12	2.62	-529.00	4216.00	5300	20230418	-38.11	2630	20231006	24.71	3705	-11.47	20240116	2745	19.49	20240306	5300	-38.11	20230418	2630	24.71	20231006	1.33	N	100130	500	285 억	991643	N	N	0	N	N
169	20240401	090609	57	100.00	KOSDAQ	금속	N	N	N	N		N	3240	220	2	7.28	1552388220	474976	844.18	3085	3350	3080	3925	2115	3020	3268.35	1.74	-62582	3110	3065	3040	2995	2970	3052	2982	286	905	500	2110	5	1	57143000	1851	-6.12	0.77	12	0.83	-529.00	4216.00	5300	20230418	-38.87	2630	20231006	23.19	3705	-12.55	20240116	2745	18.03	20240306	5300	-38.87	20230418	2630	23.19	20231006	1.33	N	100130	500	285 억	991643	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History