KissMeData/240600/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

73 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	161045	57	100.00	KOSDAQ		금속	N	N	N	N	N	10830	-10	5	-0.09	692010150	63520	90.25	10800	11060	10730	14090	7590	10840	10894.57	0.86	-18238	11066	10952	10726	10612	10386	11010	10670	35	3250	500	6720	10	1	6928151	750	-36.46	1.57	12	0.92	-297.00	6906.00	25450	20231102	-57.45	9840	20240419	10.06	19580	-44.69	20240220	9840	10.06	20240419	25450	-57.45	20231102	9840	10.06	20240419	1.24	N	240600	500	34 억	59262	N	N	0	N	N
3	20240430	151055	57	100.00	KOSDAQ		금속	N	N	N	N	N	10740	-100	5	-0.92	655969360	60188	85.52	10800	11060	10730	14090	7590	10840	10898.67	0.86	-16497	11066	10952	10726	10612	10386	11010	10670	35	3250	500	6720	10	1	6928151	744	-36.16	1.56	12	0.87	-297.00	6906.00	25450	20231102	-57.80	9840	20240419	9.15	19580	-45.15	20240220	9840	9.15	20240419	25450	-57.80	20231102	9840	9.15	20240419	1.24	N	240600	500	34 억	59262	N	N	0	N	N
4	20240430	141058	57	100.00	KOSDAQ		금속	N	N	N	N	N	10800	-40	5	-0.37	580952870	53222	75.62	10800	11060	10780	14090	7590	10840	10915.65	0.86	-14437	11066	10952	10726	10612	10386	11010	10670	35	3250	500	6720	10	1	6928151	748	-36.36	1.56	12	0.77	-297.00	6906.00	25450	20231102	-57.56	9840	20240419	9.76	19580	-44.84	20240220	9840	9.76	20240419	25450	-57.56	20231102	9840	9.76	20240419	1.24	N	240600	500	34 억	59262	N	N	0	N	N
5	20240430	131057	57	100.00	KOSDAQ		금속	N	N	N	N	N	10880	40	2	0.37	508775000	46573	66.17	10800	11060	10780	14090	7590	10840	10924.25	0.86	-9844	11066	10952	10726	10612	10386	11010	10670	35	3250	500	6720	10	1	6928151	754	-36.63	1.58	12	0.67	-297.00	6906.00	25450	20231102	-57.25	9840	20240419	10.57	19580	-44.43	20240220	9840	10.57	20240419	25450	-57.25	20231102	9840	10.57	20240419	1.24	N	240600	500	34 억	59262	N	N	0	N	N
6	20240430	121054	57	100.00	KOSDAQ		금속	N	N	N	N	N	10840	0	3	0.00	468849460	42891	60.94	10800	11060	10780	14090	7590	10840	10931.19	0.86	-7899	11066	10952	10726	10612	10386	11010	10670	35	3250	500	6720	10	1	6928151	751	-36.50	1.57	12	0.62	-297.00	6906.00	25450	20231102	-57.41	9840	20240419	10.16	19580	-44.64	20240220	9840	10.16	20240419	25450	-57.41	20231102	9840	10.16	20240419	1.24	N	240600	500	34 억	59262	N	N	0	N	N
7	20240430	111050	57	100.00	KOSDAQ		금속	N	N	N	N	N	10920	80	2	0.74	439081370	40154	57.05	10800	11060	10780	14090	7590	10840	10934.94	0.86	-6125	11066	10952	10726	10612	10386	11010	10670	35	3250	500	6720	10	1	6928151	757	-36.77	1.58	12	0.58	-297.00	6906.00	25450	20231102	-57.09	9840	20240419	10.98	19580	-44.23	20240220	9840	10.98	20240419	25450	-57.09	20231102	9840	10.98	20240419	1.24	N	240600	500	34 억	59262	N	N	0	N	N
8	20240430	101052	57	100.00	KOSDAQ		금속	N	N	N	N	N	11020	180	2	1.66	333236910	30476	43.30	10800	11060	10780	14090	7590	10840	10934.41	0.86	-1516	11066	10952	10726	10612	10386	11010	10670	35	3250	500	6720	10	1	6928151	763	-37.10	1.60	12	0.44	-297.00	6906.00	25450	20231102	-56.70	9840	20240419	11.99	19580	-43.72	20240220	9840	11.99	20240419	25450	-56.70	20231102	9840	11.99	20240419	1.24	N	240600	500	34 억	59262	N	N	0	N	N
9	20240430	091101	57	100.00	KOSDAQ		금속	N	N	N	N	N	10980	140	2	1.29	66928310	6154	8.74	10800	10990	10780	14090	7590	10840	10875.58	0.86	2391	11066	10952	10726	10612	10386	11010	10670	35	3250	500	6720	10	1	6928151	761	-36.97	1.59	12	0.09	-297.00	6906.00	25450	20231102	-56.86	9840	20240419	11.59	19580	-43.92	20240220	9840	11.59	20240419	25450	-56.86	20231102	9840	11.59	20240419	1.24	N	240600	500	34 억	59262	N	N	0	N	N
10	20240429	161039	57	100.00	KOSDAQ		금속	N	N	N	N	N	10840	390	2	3.73	750894610	70353	174.51	10500	10840	10500	13580	7320	10450	10673.23	0.49	24574	10996	10722	10516	10242	10036	10620	10140	35	3130	500	6470	10	1	6928151	751	-36.50	1.57	12	1.02	-297.00	6906.00	25450	20231102	-57.41	9840	20240419	10.16	19580	-44.64	20240220	9840	10.16	20240419	25450	-57.41	20231102	9840	10.16	20240419	1.12	N	240600	500	34 억	33690	N	N	165	N	N
11	20240429	151051	57	100.00	KOSDAQ		금속	N	N	N	N	N	10760	310	2	2.97	672107870	63056	156.41	10500	10780	10500	13580	7320	10450	10658.90	0.49	24385	10996	10722	10516	10242	10036	10620	10140	35	3130	500	6470	10	1	6928151	745	-36.23	1.56	12	0.91	-297.00	6906.00	25450	20231102	-57.72	9840	20240419	9.35	19580	-45.05	20240220	9840	9.35	20240419	25450	-57.72	20231102	9840	9.35	20240419	1.12	N	240600	500	34 억	33690	N	N	165	N	N
12	20240429	141007	57	100.00	KOSDAQ		금속	N	N	N	N	N	10740	290	2	2.78	500961510	47109	116.85	10500	10760	10500	13580	7320	10450	10634.09	0.49	18026	10996	10722	10516	10242	10036	10620	10140	35	3130	500	6470	10	1	6928151	744	-36.16	1.56	12	0.68	-297.00	6906.00	25450	20231102	-57.80	9840	20240419	9.15	19580	-45.15	20240220	9840	9.15	20240419	25450	-57.80	20231102	9840	9.15	20240419	1.12	N	240600	500	34 억	33690	N	N	165	N	N
13	20240429	131049	57	100.00	KOSDAQ		금속	N	N	N	N	N	10530	80	2	0.77	392727240	36967	91.70	10500	10740	10500	13580	7320	10450	10623.72	0.49	9901	10996	10722	10516	10242	10036	10620	10140	35	3130	500	6470	10	1	6928151	730	-35.45	1.52	12	0.53	-297.00	6906.00	25450	20231102	-58.62	9840	20240419	7.01	19580	-46.22	20240220	9840	7.01	20240419	25450	-58.62	20231102	9840	7.01	20240419	1.12	N	240600	500	34 억	33690	N	N	165	N	N
14	20240429	121049	57	100.00	KOSDAQ		금속	N	N	N	N	N	10540	90	2	0.86	325307000	30568	75.82	10500	10740	10500	13580	7320	10450	10642.08	0.49	7750	10996	10722	10516	10242	10036	10620	10140	35	3130	500	6470	10	1	6928151	730	-35.49	1.53	12	0.44	-297.00	6906.00	25450	20231102	-58.59	9840	20240419	7.11	19580	-46.17	20240220	9840	7.11	20240419	25450	-58.59	20231102	9840	7.11	20240419	1.12	N	240600	500	34 억	33690	N	N	165	N	N
15	20240429	111024	57	100.00	KOSDAQ		금속	N	N	N	N	N	10640	190	2	1.82	251908690	23640	58.64	10500	10740	10500	13580	7320	10450	10656.04	0.49	7812	10996	10722	10516	10242	10036	10620	10140	35	3130	500	6470	10	1	6928151	737	-35.82	1.54	12	0.34	-297.00	6906.00	25450	20231102	-58.19	9840	20240419	8.13	19580	-45.66	20240220	9840	8.13	20240419	25450	-58.19	20231102	9840	8.13	20240419	1.12	N	240600	500	34 억	33690	N	N	165	N	N
16	20240429	101048	57	100.00	KOSDAQ		금속	N	N	N	N	N	10670	220	2	2.11	159453370	14985	37.17	10500	10710	10500	13580	7320	10450	10640.87	0.49	8592	10996	10722	10516	10242	10036	10620	10140	35	3130	500	6470	10	1	6928151	739	-35.93	1.55	12	0.22	-297.00	6906.00	25450	20231102	-58.07	9840	20240419	8.43	19580	-45.51	20240220	9840	8.43	20240419	25450	-58.07	20231102	9840	8.43	20240419	1.12	N	240600	500	34 억	33690	N	N	165	N	N
17	20240429	091049	57	100.00	KOSDAQ		금속	N	N	N	N	N	10650	200	2	1.91	72299140	6809	16.89	10500	10650	10500	13580	7320	10450	10618.17	0.49	4229	10996	10722	10516	10242	10036	10620	10140	35	3130	500	6470	10	1	6928151	738	-35.86	1.54	12	0.10	-297.00	6906.00	25450	20231102	-58.15	9840	20240419	8.23	19580	-45.61	20240220	9840	8.23	20240419	25450	-58.15	20231102	9840	8.23	20240419	1.12	N	240600	500	34 억	33690	N	N	165	N	N
18	20240426	161044	57	100.00	KOSDAQ		금속	N	N	N	N	N	10450	-160	5	-1.51	422380230	40180	58.83	10610	10790	10310	13790	7430	10610	10512.28	0.58	-6078	11336	10972	10786	10422	10236	10880	10330	35	3180	500	6570	10	1	6928151	724	-35.19	1.51	12	0.58	-297.00	6906.00	25450	20231102	-58.94	9840	20240419	6.20	19580	-46.63	20240220	9840	6.20	20240419	25450	-58.94	20231102	9840	6.20	20240419	1.11	N	240600	500	34 억	40208	N	N	165	N	N
19	20240426	151045	57	100.00	KOSDAQ		금속	N	N	N	N	N	10430	-180	5	-1.70	385781830	36673	53.69	10610	10790	10310	13790	7430	10610	10519.51	0.58	-5256	11336	10972	10786	10422	10236	10880	10330	35	3180	500	6570	10	1	6928151	723	-35.12	1.51	12	0.53	-297.00	6906.00	25450	20231102	-59.02	9840	20240419	6.00	19580	-46.73	20240220	9840	6.00	20240419	25450	-59.02	20231102	9840	6.00	20240419	1.11	N	240600	500	34 억	40208	N	N	0	N	N
20	20240426	141043	57	100.00	KOSDAQ		금속	N	N	N	N	N	10460	-150	5	-1.41	342039070	32487	47.56	10610	10790	10310	13790	7430	10610	10528.49	0.58	-4824	11336	10972	10786	10422	10236	10880	10330	35	3180	500	6570	10	1	6928151	725	-35.22	1.51	12	0.47	-297.00	6906.00	25450	20231102	-58.90	9840	20240419	6.30	19580	-46.58	20240220	9840	6.30	20240419	25450	-58.90	20231102	9840	6.30	20240419	1.11	N	240600	500	34 억	40208	N	N	0	N	N
21	20240426	131044	57	100.00	KOSDAQ		금속	N	N	N	N	N	10400	-210	5	-1.98	325693880	30921	45.27	10610	10790	10310	13790	7430	10610	10533.10	0.58	-4688	11336	10972	10786	10422	10236	10880	10330	35	3180	500	6570	10	1	6928151	721	-35.02	1.51	12	0.45	-297.00	6906.00	25450	20231102	-59.14	9840	20240419	5.69	19580	-46.88	20240220	9840	5.69	20240419	25450	-59.14	20231102	9840	5.69	20240419	1.11	N	240600	500	34 억	40208	N	N	0	N	N
22	20240426	121042	57	100.00	KOSDAQ		금속	N	N	N	N	N	10430	-180	5	-1.70	254615330	24075	35.25	10610	10790	10420	13790	7430	10610	10575.92	0.58	-3800	11336	10972	10786	10422	10236	10880	10330	35	3180	500	6570	10	1	6928151	723	-35.12	1.51	12	0.35	-297.00	6906.00	25450	20231102	-59.02	9840	20240419	6.00	19580	-46.73	20240220	9840	6.00	20240419	25450	-59.02	20231102	9840	6.00	20240419	1.11	N	240600	500	34 억	40208	N	N	0	N	N
23	20240426	111041	57	100.00	KOSDAQ		금속	N	N	N	N	N	10490	-120	5	-1.13	204630730	19297	28.25	10610	10790	10420	13790	7430	10610	10604.28	0.58	-3127	11336	10972	10786	10422	10236	10880	10330	35	3180	500	6570	10	1	6928151	727	-35.32	1.52	12	0.28	-297.00	6906.00	25450	20231102	-58.78	9840	20240419	6.61	19580	-46.42	20240220	9840	6.61	20240419	25450	-58.78	20231102	9840	6.61	20240419	1.11	N	240600	500	34 억	40208	N	N	0	N	N
24	20240426	101041	57	100.00	KOSDAQ		금속	N	N	N	N	N	10530	-80	5	-0.75	157564560	14812	21.69	10610	10790	10530	13790	7430	10610	10637.63	0.58	-2122	11336	10972	10786	10422	10236	10880	10330	35	3180	500	6570	10	1	6928151	730	-35.45	1.52	12	0.21	-297.00	6906.00	25450	20231102	-58.62	9840	20240419	7.01	19580	-46.22	20240220	9840	7.01	20240419	25450	-58.62	20231102	9840	7.01	20240419	1.11	N	240600	500	34 억	40208	N	N	0	N	N
25	20240426	091046	57	100.00	KOSDAQ		금속	N	N	N	N	N	10610	0	3	0.00	64948390	6109	8.94	10610	10790	10590	13790	7430	10610	10631.59	0.58	882	11336	10972	10786	10422	10236	10880	10330	35	3180	500	6570	10	1	6928151	735	-35.72	1.54	12	0.09	-297.00	6906.00	25450	20231102	-58.31	9840	20240419	7.83	19580	-45.81	20240220	9840	7.83	20240419	25450	-58.31	20231102	9840	7.83	20240419	1.11	N	240600	500	34 억	40208	N	N	0	N	N
26	20240425	161037	57	100.00	KOSDAQ		금속	N	N	N	N	N	10610	-480	5	-4.33	727983830	67546	59.09	11150	11150	10600	14410	7770	11090	10777.64	1.00	-28764	11583	11336	10843	10596	10103	11460	10720	35	3320	500	6870	10	1	6928151	735	-35.72	1.54	12	0.97	-297.00	6906.00	25450	20231102	-58.31	9840	20240419	7.83	19580	-45.81	20240220	9840	7.83	20240419	25450	-58.31	20231102	9840	7.83	20240419	1.01	N	240600	500	34 억	69341	N	N	0	N	N
27	20240425	151042	57	100.00	KOSDAQ		금속	N	N	N	N	N	10620	-470	5	-4.24	679070370	62937	55.06	11150	11150	10610	14410	7770	11090	10789.68	1.00	-27446	11583	11336	10843	10596	10103	11460	10720	35	3320	500	6870	10	1	6928151	736	-35.76	1.54	12	0.91	-297.00	6906.00	25450	20231102	-58.27	9840	20240419	7.93	19580	-45.76	20240220	9840	7.93	20240419	25450	-58.27	20231102	9840	7.93	20240419	1.01	N	240600	500	34 억	69341	N	N	0	N	N
28	20240425	141039	57	100.00	KOSDAQ		금속	N	N	N	N	N	10760	-330	5	-2.98	539709320	49897	43.65	11150	11150	10710	14410	7770	11090	10816.47	1.00	-19789	11583	11336	10843	10596	10103	11460	10720	35	3320	500	6870	10	1	6928151	745	-36.23	1.56	12	0.72	-297.00	6906.00	25450	20231102	-57.72	9840	20240419	9.35	19580	-45.05	20240220	9840	9.35	20240419	25450	-57.72	20231102	9840	9.35	20240419	1.01	N	240600	500	34 억	69341	N	N	0	N	N
29	20240425	131039	57	100.00	KOSDAQ		금속	N	N	N	N	N	10770	-320	5	-2.89	457552580	42243	36.95	11150	11150	10730	14410	7770	11090	10831.44	1.00	-17086	11583	11336	10843	10596	10103	11460	10720	35	3320	500	6870	10	1	6928151	746	-36.26	1.56	12	0.61	-297.00	6906.00	25450	20231102	-57.68	9840	20240419	9.45	19580	-44.99	20240220	9840	9.45	20240419	25450	-57.68	20231102	9840	9.45	20240419	1.01	N	240600	500	34 억	69341	N	N	0	N	N
30	20240425	121037	57	100.00	KOSDAQ		금속	N	N	N	N	N	10780	-310	5	-2.80	349454760	32198	28.17	11150	11150	10740	14410	7770	11090	10853.31	1.00	-10822	11583	11336	10843	10596	10103	11460	10720	35	3320	500	6870	10	1	6928151	747	-36.30	1.56	12	0.46	-297.00	6906.00	25450	20231102	-57.64	9840	20240419	9.55	19580	-44.94	20240220	9840	9.55	20240419	25450	-57.64	20231102	9840	9.55	20240419	1.01	N	240600	500	34 억	69341	N	N	0	N	N
31	20240425	111038	57	100.00	KOSDAQ		금속	N	N	N	N	N	10830	-260	5	-2.34	301106440	27714	24.24	11150	11150	10740	14410	7770	11090	10864.78	1.00	-8878	11583	11336	10843	10596	10103	11460	10720	35	3320	500	6870	10	1	6928151	750	-36.46	1.57	12	0.40	-297.00	6906.00	25450	20231102	-57.45	9840	20240419	10.06	19580	-44.69	20240220	9840	10.06	20240419	25450	-57.45	20231102	9840	10.06	20240419	1.01	N	240600	500	34 억	69341	N	N	0	N	N
32	20240425	101037	57	100.00	KOSDAQ		금속	N	N	N	N	N	10920	-170	5	-1.53	194006810	17801	15.57	11150	11150	10740	14410	7770	11090	10898.65	1.00	-4497	11583	11336	10843	10596	10103	11460	10720	35	3320	500	6870	10	1	6928151	757	-36.77	1.58	12	0.26	-297.00	6906.00	25450	20231102	-57.09	9840	20240419	10.98	19580	-44.23	20240220	9840	10.98	20240419	25450	-57.09	20231102	9840	10.98	20240419	1.01	N	240600	500	34 억	69341	N	N	0	N	N
33	20240425	091041	57	100.00	KOSDAQ		금속	N	N	N	N	N	10780	-310	5	-2.80	93950920	8611	7.53	11150	11150	10740	14410	7770	11090	10910.57	1.00	-1468	11583	11336	10843	10596	10103	11460	10720	35	3320	500	6870	10	1	6928151	747	-36.30	1.56	12	0.12	-297.00	6906.00	25450	20231102	-57.64	9840	20240419	9.55	19580	-44.94	20240220	9840	9.55	20240419	25450	-57.64	20231102	9840	9.55	20240419	1.01	N	240600	500	34 억	69341	N	N	0	N	N
34	20240424	161020	57	100.00	KOSDAQ		금속	N	N	N	N	N	11090	810	2	7.88	1219093080	113676	379.05	10450	11090	10350	13360	7200	10280	10723.26	0.72	18622	10513	10396	10283	10166	10053	10340	10110	35	3080	500	6370	10	1	6928151	768	-37.34	1.61	12	1.64	-297.00	6906.00	25450	20231102	-56.42	9840	20240419	12.70	19580	-43.36	20240220	9840	12.70	20240419	25450	-56.42	20231102	9840	12.70	20240419	1.06	N	240600	500	34 억	50154	N	N	0	N	N
35	20240424	151036	57	100.00	KOSDAQ		금속	N	N	N	N	N	10990	710	2	6.91	1152725990	107675	359.04	10450	11070	10350	13360	7200	10280	10705.60	0.72	17947	10513	10396	10283	10166	10053	10340	10110	35	3080	500	6370	10	1	6928151	761	-37.00	1.59	12	1.55	-297.00	6906.00	25450	20231102	-56.82	9840	20240419	11.69	19580	-43.87	20240220	9840	11.69	20240419	25450	-56.82	20231102	9840	11.69	20240419	1.06	N	240600	500	34 억	50154	N	N	0	N	N
36	20240424	141036	57	100.00	KOSDAQ		금속	N	N	N	N	N	10770	490	2	4.77	664512350	63055	210.25	10450	10790	10350	13360	7200	10280	10538.61	0.72	15059	10513	10396	10283	10166	10053	10340	10110	35	3080	500	6370	10	1	6928151	746	-36.26	1.56	12	0.91	-297.00	6906.00	25450	20231102	-57.68	9840	20240419	9.45	19580	-44.99	20240220	9840	9.45	20240419	25450	-57.68	20231102	9840	9.45	20240419	1.06	N	240600	500	34 억	50154	N	N	0	N	N
37	20240424	131039	57	100.00	KOSDAQ		금속	N	N	N	N	N	10570	290	2	2.82	476743200	45482	151.66	10450	10580	10350	13360	7200	10280	10482.02	0.72	13552	10513	10396	10283	10166	10053	10340	10110	35	3080	500	6370	10	1	6928151	732	-35.59	1.53	12	0.66	-297.00	6906.00	25450	20231102	-58.47	9840	20240419	7.42	19580	-46.02	20240220	9840	7.42	20240419	25450	-58.47	20231102	9840	7.42	20240419	1.06	N	240600	500	34 억	50154	N	N	0	N	N
38	20240424	121034	57	100.00	KOSDAQ		금속	N	N	N	N	N	10480	200	2	1.95	369187550	35266	117.59	10450	10570	10350	13360	7200	10280	10468.65	0.72	8604	10513	10396	10283	10166	10053	10340	10110	35	3080	500	6370	10	1	6928151	726	-35.29	1.52	12	0.51	-297.00	6906.00	25450	20231102	-58.82	9840	20240419	6.50	19580	-46.48	20240220	9840	6.50	20240419	25450	-58.82	20231102	9840	6.50	20240419	1.06	N	240600	500	34 억	50154	N	N	0	N	N
39	20240424	111033	57	100.00	KOSDAQ		금속	N	N	N	N	N	10430	150	2	1.46	296068350	28276	94.28	10450	10570	10350	13360	7200	10280	10470.66	0.72	7599	10513	10396	10283	10166	10053	10340	10110	35	3080	500	6370	10	1	6928151	723	-35.12	1.51	12	0.41	-297.00	6906.00	25450	20231102	-59.02	9840	20240419	6.00	19580	-46.73	20240220	9840	6.00	20240419	25450	-59.02	20231102	9840	6.00	20240419	1.06	N	240600	500	34 억	50154	N	N	0	N	N
40	20240424	101030	57	100.00	KOSDAQ		금속	N	N	N	N	N	10530	250	2	2.43	250196790	23886	79.65	10450	10570	10350	13360	7200	10280	10474.62	0.72	8338	10513	10396	10283	10166	10053	10340	10110	35	3080	500	6370	10	1	6928151	730	-35.45	1.52	12	0.34	-297.00	6906.00	25450	20231102	-58.62	9840	20240419	7.01	19580	-46.22	20240220	9840	7.01	20240419	25450	-58.62	20231102	9840	7.01	20240419	1.06	N	240600	500	34 억	50154	N	N	0	N	N
41	20240424	091034	57	100.00	KOSDAQ		금속	N	N	N	N	N	10500	220	2	2.14	107188360	10237	34.13	10450	10570	10350	13360	7200	10280	10470.68	0.72	4867	10513	10396	10283	10166	10053	10340	10110	35	3080	500	6370	10	1	6928151	727	-35.35	1.52	12	0.15	-297.00	6906.00	25450	20231102	-58.74	9840	20240419	6.71	19580	-46.37	20240220	9840	6.71	20240419	25450	-58.74	20231102	9840	6.71	20240419	1.06	N	240600	500	34 억	50154	N	N	0	N	N
42	20240423	161009	57	100.00	KOSDAQ		금속	N	N	N	N	N	10280	-20	5	-0.19	294971580	28780	81.57	10320	10400	10170	13390	7210	10300	10249.16	0.80	-5578	10540	10420	10230	10110	9920	10480	10170	35	3090	500	6380	10	1	6928151	712	-34.61	1.49	12	0.42	-297.00	6906.00	25450	20231102	-59.61	9840	20240419	4.47	19580	-47.50	20240220	9840	4.47	20240419	25450	-59.61	20231102	9840	4.47	20240419	1.02	N	240600	500	34 억	55682	N	N	0	N	N
43	20240423	151030	57	100.00	KOSDAQ		금속	N	N	N	N	N	10260	-40	5	-0.39	279882430	27310	77.40	10320	10400	10170	13390	7210	10300	10248.35	0.80	-4447	10540	10420	10230	10110	9920	10480	10170	35	3090	500	6380	10	1	6928151	711	-34.55	1.49	12	0.39	-297.00	6906.00	25450	20231102	-59.69	9840	20240419	4.27	19580	-47.60	20240220	9840	4.27	20240419	25450	-59.69	20231102	9840	4.27	20240419	1.02	N	240600	500	34 억	55682	N	N	0	N	N
44	20240423	141029	57	100.00	KOSDAQ		금속	N	N	N	N	N	10280	-20	5	-0.19	212981190	20778	58.89	10320	10400	10170	13390	7210	10300	10250.32	0.80	-5933	10540	10420	10230	10110	9920	10480	10170	35	3090	500	6380	10	1	6928151	712	-34.61	1.49	12	0.30	-297.00	6906.00	25450	20231102	-59.61	9840	20240419	4.47	19580	-47.50	20240220	9840	4.47	20240419	25450	-59.61	20231102	9840	4.47	20240419	1.02	N	240600	500	34 억	55682	N	N	0	N	N
45	20240423	131027	57	100.00	KOSDAQ		금속	N	N	N	N	N	10230	-70	5	-0.68	185686530	18121	51.36	10320	10400	10170	13390	7210	10300	10247.04	0.80	-5391	10540	10420	10230	10110	9920	10480	10170	35	3090	500	6380	10	1	6928151	709	-34.44	1.48	12	0.26	-297.00	6906.00	25450	20231102	-59.80	9840	20240419	3.96	19580	-47.75	20240220	9840	3.96	20240419	25450	-59.80	20231102	9840	3.96	20240419	1.02	N	240600	500	34 억	55682	N	N	0	N	N
46	20240423	121026	57	100.00	KOSDAQ		금속	N	N	N	N	N	10230	-70	5	-0.68	175521040	17127	48.54	10320	10400	10170	13390	7210	10300	10248.21	0.80	-5210	10540	10420	10230	10110	9920	10480	10170	35	3090	500	6380	10	1	6928151	709	-34.44	1.48	12	0.25	-297.00	6906.00	25450	20231102	-59.80	9840	20240419	3.96	19580	-47.75	20240220	9840	3.96	20240419	25450	-59.80	20231102	9840	3.96	20240419	1.02	N	240600	500	34 억	55682	N	N	0	N	N
47	20240423	111028	57	100.00	KOSDAQ		금속	N	N	N	N	N	10210	-90	5	-0.87	151871710	14815	41.99	10320	10400	10170	13390	7210	10300	10251.21	0.80	-4818	10540	10420	10230	10110	9920	10480	10170	35	3090	500	6380	10	1	6928151	707	-34.38	1.48	12	0.21	-297.00	6906.00	25450	20231102	-59.88	9840	20240419	3.76	19580	-47.85	20240220	9840	3.76	20240419	25450	-59.88	20231102	9840	3.76	20240419	1.02	N	240600	500	34 억	55682	N	N	0	N	N
48	20240423	101026	57	100.00	KOSDAQ		금속	N	N	N	N	N	10210	-90	5	-0.87	101456980	9874	27.98	10320	10400	10210	13390	7210	10300	10275.17	0.80	-355	10540	10420	10230	10110	9920	10480	10170	35	3090	500	6380	10	1	6928151	707	-34.38	1.48	12	0.14	-297.00	6906.00	25450	20231102	-59.88	9840	20240419	3.76	19580	-47.85	20240220	9840	3.76	20240419	25450	-59.88	20231102	9840	3.76	20240419	1.02	N	240600	500	34 억	55682	N	N	0	N	N
49	20240423	091028	57	100.00	KOSDAQ		금속	N	N	N	N	N	10310	10	2	0.10	20481020	1977	5.60	10320	10400	10310	13390	7210	10300	10359.65	0.80	-486	10540	10420	10230	10110	9920	10480	10170	35	3090	500	6380	10	1	6928151	714	-34.71	1.49	12	0.03	-297.00	6906.00	25450	20231102	-59.49	9840	20240419	4.78	19580	-47.34	20240220	9840	4.78	20240419	25450	-59.49	20231102	9840	4.78	20240419	1.02	N	240600	500	34 억	55682	N	N	0	N	N
50	20240422	161024	57	100.00	KOSDAQ		금속	N	N	N	N	N	10300	260	2	2.59	359060200	35095	50.08	10040	10350	10040	13050	7030	10040	10231.07	0.71	6741	10666	10352	10096	9782	9526	10225	9655	35	3010	500	6220	10	1	6928151	714	-34.68	1.49	12	0.51	-297.00	6906.00	25450	20231102	-59.53	9840	20240419	4.67	19580	-47.40	20240220	9840	4.67	20240419	25450	-59.53	20231102	9840	4.67	20240419	1.00	N	240600	500	34 억	48857	N	N	0	N	N
51	20240422	151021	57	100.00	KOSDAQ		금속	N	N	N	N	N	10250	210	2	2.09	351577690	34368	49.04	10040	10350	10040	13050	7030	10040	10229.80	0.71	6878	10666	10352	10096	9782	9526	10225	9655	35	3010	500	6220	10	1	6928151	710	-34.51	1.48	12	0.50	-297.00	6906.00	25450	20231102	-59.72	9840	20240419	4.17	19580	-47.65	20240220	9840	4.17	20240419	25450	-59.72	20231102	9840	4.17	20240419	1.00	N	240600	500	34 억	48857	N	N	0	N	N
52	20240422	141023	57	100.00	KOSDAQ		금속	N	N	N	N	N	10220	180	2	1.79	329693350	32225	45.98	10040	10350	10040	13050	7030	10040	10230.98	0.71	6814	10666	10352	10096	9782	9526	10225	9655	35	3010	500	6220	10	1	6928151	708	-34.41	1.48	12	0.47	-297.00	6906.00	25450	20231102	-59.84	9840	20240419	3.86	19580	-47.80	20240220	9840	3.86	20240419	25450	-59.84	20231102	9840	3.86	20240419	1.00	N	240600	500	34 억	48857	N	N	0	N	N
53	20240422	131020	57	100.00	KOSDAQ		금속	N	N	N	N	N	10290	250	2	2.49	264077640	25849	36.88	10040	10300	10040	13050	7030	10040	10216.16	0.71	7630	10666	10352	10096	9782	9526	10225	9655	35	3010	500	6220	10	1	6928151	713	-34.65	1.49	12	0.37	-297.00	6906.00	25450	20231102	-59.57	9840	20240419	4.57	19580	-47.45	20240220	9840	4.57	20240419	25450	-59.57	20231102	9840	4.57	20240419	1.00	N	240600	500	34 억	48857	N	N	0	N	N
54	20240422	121019	57	100.00	KOSDAQ		금속	N	N	N	N	N	10230	190	2	1.89	213306830	20901	29.82	10040	10300	10040	13050	7030	10040	10205.58	0.71	5460	10666	10352	10096	9782	9526	10225	9655	35	3010	500	6220	10	1	6928151	709	-34.44	1.48	12	0.30	-297.00	6906.00	25450	20231102	-59.80	9840	20240419	3.96	19580	-47.75	20240220	9840	3.96	20240419	25450	-59.80	20231102	9840	3.96	20240419	1.00	N	240600	500	34 억	48857	N	N	0	N	N
55	20240422	111021	57	100.00	KOSDAQ		금속	N	N	N	N	N	10240	200	2	1.99	198718980	19471	27.78	10040	10300	10040	13050	7030	10040	10205.89	0.71	5371	10666	10352	10096	9782	9526	10225	9655	35	3010	500	6220	10	1	6928151	709	-34.48	1.48	12	0.28	-297.00	6906.00	25450	20231102	-59.76	9840	20240419	4.07	19580	-47.70	20240220	9840	4.07	20240419	25450	-59.76	20231102	9840	4.07	20240419	1.00	N	240600	500	34 억	48857	N	N	0	N	N
56	20240422	101021	57	100.00	KOSDAQ		금속	N	N	N	N	N	10140	100	2	1.00	163919340	16058	22.91	10040	10300	10040	13050	7030	10040	10207.95	0.71	4428	10666	10352	10096	9782	9526	10225	9655	35	3010	500	6220	10	1	6928151	703	-34.14	1.47	12	0.23	-297.00	6906.00	25450	20231102	-60.16	9840	20240419	3.05	19580	-48.21	20240220	9840	3.05	20240419	25450	-60.16	20231102	9840	3.05	20240419	1.00	N	240600	500	34 억	48857	N	N	0	N	N
57	20240422	091022	57	100.00	KOSDAQ		금속	N	N	N	N	N	10210	170	2	1.69	41505080	4090	5.84	10040	10230	10040	13050	7030	10040	10147.94	0.71	1112	10666	10352	10096	9782	9526	10225	9655	35	3010	500	6220	10	1	6928151	707	-34.38	1.48	12	0.06	-297.00	6906.00	25450	20231102	-59.88	9840	20240419	3.76	19580	-47.85	20240220	9840	3.76	20240419	25450	-59.88	20231102	9840	3.76	20240419	1.00	N	240600	500	34 억	48857	N	N	0	N	N
58	20240419	160934	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	10040	-270	5	-2.62	684407410	67987	146.15	10410	10410	9840	13400	7220	10310	10066.75	0.89	-13011	10536	10422	10256	10142	9976	10480	10200	35	3090	500	6390	10	1	6928151	696	-33.80	1.45	12	0.98	-297.00	6906.00	25450	20231102	-60.55	9840	20240419	2.03	19580	-48.72	20240220	9840	2.03	20240419	25450	-60.55	20231102	9840	2.03	20240419	0.95	N	240600	500	34 억	61868	N	N	8	N	N
59	20240419	150941	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	10070	-240	5	-2.33	657242460	65285	140.34	10410	10410	9840	13400	7220	10310	10067.28	0.89	-12472	10536	10422	10256	10142	9976	10480	10200	35	3090	500	6390	10	1	6928151	698	-33.91	1.46	12	0.94	-297.00	6906.00	25450	20231102	-60.43	9840	20240419	2.34	19580	-48.57	20240220	9840	2.34	20240419	25450	-60.43	20231102	9840	2.34	20240419	0.95	N	240600	500	34 억	61868	N	N	8	N	N
60	20240419	140934	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	10050	-260	5	-2.52	628471550	62421	134.18	10410	10410	9840	13400	7220	10310	10068.27	0.89	-11877	10536	10422	10256	10142	9976	10480	10200	35	3090	500	6390	10	1	6928151	696	-33.84	1.46	12	0.90	-297.00	6906.00	25450	20231102	-60.51	9840	20240419	2.13	19580	-48.67	20240220	9840	2.13	20240419	25450	-60.51	20231102	9840	2.13	20240419	0.95	N	240600	500	34 억	61868	N	N	8	N	N
61	20240419	130935	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	10080	-230	5	-2.23	601536770	59746	128.43	10410	10410	9840	13400	7220	10310	10068.24	0.89	-10966	10536	10422	10256	10142	9976	10480	10200	35	3090	500	6390	10	1	6928151	698	-33.94	1.46	12	0.86	-297.00	6906.00	25450	20231102	-60.39	9840	20240419	2.44	19580	-48.52	20240220	9840	2.44	20240419	25450	-60.39	20231102	9840	2.44	20240419	0.95	N	240600	500	34 억	61868	N	N	8	N	N
62	20240419	120930	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9970	-340	5	-3.30	530177450	52610	113.09	10410	10410	9840	13400	7220	10310	10077.50	0.89	-14725	10536	10422	10256	10142	9976	10480	10200	35	3090	500	6390	10	1	6928151	691	-33.57	1.44	12	0.76	-297.00	6906.00	25450	20231102	-60.83	9840	20240419	1.32	19580	-49.08	20240220	9840	1.32	20240419	25450	-60.83	20231102	9840	1.32	20240419	0.95	N	240600	500	34 억	61868	N	N	8	N	N
63	20240419	110943	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	10020	-290	5	-2.81	335312420	33016	70.97	10410	10410	9960	13400	7220	10310	10156.06	0.89	-12963	10536	10422	10256	10142	9976	10480	10200	35	3090	500	6390	10	1	6928151	694	-33.74	1.45	12	0.48	-297.00	6906.00	25450	20231102	-60.63	9960	20240419	0.60	19580	-48.83	20240220	9960	0.60	20240419	25450	-60.63	20231102	9960	0.60	20240419	0.95	N	240600	500	34 억	61868	N	N	8	N	N
64	20240419	100939	57	100.00	KOSDAQ		금속	N	N	N	N	N	10240	-70	5	-0.68	150109270	14694	31.59	10410	10410	10130	13400	7220	10310	10215.68	0.89	-7071	10536	10422	10256	10142	9976	10480	10200	35	3090	500	6390	10	1	6928151	709	-34.48	1.48	12	0.21	-297.00	6906.00	25450	20231102	-59.76	10080	20240206	1.59	19580	-47.70	20240220	10080	1.59	20240206	25450	-59.76	20231102	10080	1.59	20240206	0.95	N	240600	500	34 억	61868	N	N	8	N	N
65	20240419	090930	57	100.00	KOSDAQ		금속	N	N	N	N	N	10240	-70	5	-0.68	29074750	2821	6.06	10410	10410	10190	13400	7220	10310	10306.54	0.89	-1826	10536	10422	10256	10142	9976	10480	10200	35	3090	500	6390	10	1	6928151	709	-34.48	1.48	12	0.04	-297.00	6906.00	25450	20231102	-59.76	10080	20240206	1.59	19580	-47.70	20240220	10080	1.59	20240206	25450	-59.76	20231102	10080	1.59	20240206	0.95	N	240600	500	34 억	61868	N	N	8	N	N
66	20240418	160931	57	100.00	KOSDAQ		금속	N	N	N	N	N	10310	170	2	1.68	474209660	46246	78.07	10110	10370	10090	13180	7100	10140	10254.06	0.77	8694	10753	10446	10283	9976	9813	10365	9895	35	3040	500	6280	10	1	6928151	714	-34.71	1.49	12	0.67	-297.00	6906.00	25450	20231102	-59.49	10080	20240206	2.28	19580	-47.34	20240220	10080	2.28	20240206	25450	-59.49	20231102	10080	2.28	20240206	0.89	N	240600	500	34 억	53174	N	N	8	N	N
67	20240418	150930	57	100.00	KOSDAQ		금속	N	N	N	N	N	10270	130	2	1.28	446221090	43525	73.47	10110	10370	10090	13180	7100	10140	10252.06	0.77	8367	10753	10446	10283	9976	9813	10365	9895	35	3040	500	6280	10	1	6928151	712	-34.58	1.49	12	0.63	-297.00	6906.00	25450	20231102	-59.65	10080	20240206	1.88	19580	-47.55	20240220	10080	1.88	20240206	25450	-59.65	20231102	10080	1.88	20240206	0.89	N	240600	500	34 억	53174	N	N	0	N	N
68	20240418	140937	57	100.00	KOSDAQ		금속	N	N	N	N	N	10220	80	2	0.79	399547680	38973	65.79	10110	10370	10090	13180	7100	10140	10251.91	0.77	9164	10753	10446	10283	9976	9813	10365	9895	35	3040	500	6280	10	1	6928151	708	-34.41	1.48	12	0.56	-297.00	6906.00	25450	20231102	-59.84	10080	20240206	1.39	19580	-47.80	20240220	10080	1.39	20240206	25450	-59.84	20231102	10080	1.39	20240206	0.89	N	240600	500	34 억	53174	N	N	0	N	N
69	20240418	130929	57	100.00	KOSDAQ		금속	N	N	N	N	N	10260	120	2	1.18	334501000	32606	55.04	10110	10370	10090	13180	7100	10140	10258.88	0.77	9249	10753	10446	10283	9976	9813	10365	9895	35	3040	500	6280	10	1	6928151	711	-34.55	1.49	12	0.47	-297.00	6906.00	25450	20231102	-59.69	10080	20240206	1.79	19580	-47.60	20240220	10080	1.79	20240206	25450	-59.69	20231102	10080	1.79	20240206	0.89	N	240600	500	34 억	53174	N	N	0	N	N
70	20240418	120928	57	100.00	KOSDAQ		금속	N	N	N	N	N	10310	170	2	1.68	290436840	28328	47.82	10110	10370	10090	13180	7100	10140	10252.64	0.77	10456	10753	10446	10283	9976	9813	10365	9895	35	3040	500	6280	10	1	6928151	714	-34.71	1.49	12	0.41	-297.00	6906.00	25450	20231102	-59.49	10080	20240206	2.28	19580	-47.34	20240220	10080	2.28	20240206	25450	-59.49	20231102	10080	2.28	20240206	0.89	N	240600	500	34 억	53174	N	N	0	N	N
71	20240418	110933	57	100.00	KOSDAQ		금속	N	N	N	N	N	10300	160	2	1.58	254829420	24869	41.98	10110	10370	10090	13180	7100	10140	10246.87	0.77	10141	10753	10446	10283	9976	9813	10365	9895	35	3040	500	6280	10	1	6928151	714	-34.68	1.49	12	0.36	-297.00	6906.00	25450	20231102	-59.53	10080	20240206	2.18	19580	-47.40	20240220	10080	2.18	20240206	25450	-59.53	20231102	10080	2.18	20240206	0.89	N	240600	500	34 억	53174	N	N	0	N	N
72	20240418	100932	57	100.00	KOSDAQ		금속	N	N	N	N	N	10250	110	2	1.08	196335590	19166	32.35	10110	10370	10090	13180	7100	10140	10243.95	0.77	8474	10753	10446	10283	9976	9813	10365	9895	35	3040	500	6280	10	1	6928151	710	-34.51	1.48	12	0.28	-297.00	6906.00	25450	20231102	-59.72	10080	20240206	1.69	19580	-47.65	20240220	10080	1.69	20240206	25450	-59.72	20231102	10080	1.69	20240206	0.89	N	240600	500	34 억	53174	N	N	0	N	N
73	20240418	090928	57	100.00	KOSDAQ		금속	N	N	N	N	N	10310	170	2	1.68	58790360	5775	9.75	10110	10320	10090	13180	7100	10140	10180.15	0.77	2496	10753	10446	10283	9976	9813	10365	9895	35	3040	500	6280	10	1	6928151	714	-34.71	1.49	12	0.08	-297.00	6906.00	25450	20231102	-59.49	10080	20240206	2.28	19580	-47.34	20240220	10080	2.28	20240206	25450	-59.49	20231102	10080	2.28	20240206	0.89	N	240600	500	34 억	53174	N	N	0	N	N
74	20240417	160921	57	100.00	KOSDAQ		금속	N	N	N	N	N	10140	-10	5	-0.10	604181080	58573	84.27	10350	10590	10120	13190	7110	10150	10315.06	0.86	-6573	10616	10382	10246	10012	9876	10315	9945	35	3040	500	6290	10	1	6928151	703	-34.14	1.47	12	0.85	-297.00	6906.00	25450	20231102	-60.16	10080	20240206	0.60	19580	-48.21	20240220	10080	0.60	20240206	25450	-60.16	20231102	10080	0.60	20240206	0.87	N	240600	500	34 억	59586	N	N	0	N	N
75	20240417	150936	57	100.00	KOSDAQ		금속	N	N	N	N	N	10150	0	3	0.00	572452310	55444	79.77	10350	10590	10140	13190	7110	10150	10324.87	0.86	-4599	10616	10382	10246	10012	9876	10315	9945	35	3040	500	6290	10	1	6928151	703	-34.18	1.47	12	0.80	-297.00	6906.00	25450	20231102	-60.12	10080	20240206	0.69	19580	-48.16	20240220	10080	0.69	20240206	25450	-60.12	20231102	10080	0.69	20240206	0.87	N	240600	500	34 억	59586	N	N	0	N	N
76	20240417	140931	57	100.00	KOSDAQ		금속	N	N	N	N	N	10250	100	2	0.99	479705460	46332	66.66	10350	10590	10180	13190	7110	10150	10353.65	0.86	-1187	10616	10382	10246	10012	9876	10315	9945	35	3040	500	6290	10	1	6928151	710	-34.51	1.48	12	0.67	-297.00	6906.00	25450	20231102	-59.72	10080	20240206	1.69	19580	-47.65	20240220	10080	1.69	20240206	25450	-59.72	20231102	10080	1.69	20240206	0.87	N	240600	500	34 억	59586	N	N	0	N	N
77	20240417	130933	57	100.00	KOSDAQ		금속	N	N	N	N	N	10210	60	2	0.59	438471960	42299	60.86	10350	10590	10180	13190	7110	10150	10366.01	0.86	-740	10616	10382	10246	10012	9876	10315	9945	35	3040	500	6290	10	1	6928151	707	-34.38	1.48	12	0.61	-297.00	6906.00	25450	20231102	-59.88	10080	20240206	1.29	19580	-47.85	20240220	10080	1.29	20240206	25450	-59.88	20231102	10080	1.29	20240206	0.87	N	240600	500	34 억	59586	N	N	0	N	N
78	20240417	120934	57	100.00	KOSDAQ		금속	N	N	N	N	N	10280	130	2	1.28	387678490	37324	53.70	10350	10590	10210	13190	7110	10150	10386.84	0.86	-33	10616	10382	10246	10012	9876	10315	9945	35	3040	500	6290	10	1	6928151	712	-34.61	1.49	12	0.54	-297.00	6906.00	25450	20231102	-59.61	10080	20240206	1.98	19580	-47.50	20240220	10080	1.98	20240206	25450	-59.61	20231102	10080	1.98	20240206	0.87	N	240600	500	34 억	59586	N	N	0	N	N
79	20240417	110937	57	100.00	KOSDAQ		금속	N	N	N	N	N	10310	160	2	1.58	324040950	31131	44.79	10350	10590	10210	13190	7110	10150	10408.95	0.86	1080	10616	10382	10246	10012	9876	10315	9945	35	3040	500	6290	10	1	6928151	714	-34.71	1.49	12	0.45	-297.00	6906.00	25450	20231102	-59.49	10080	20240206	2.28	19580	-47.34	20240220	10080	2.28	20240206	25450	-59.49	20231102	10080	2.28	20240206	0.87	N	240600	500	34 억	59586	N	N	0	N	N
80	20240417	100928	57	100.00	KOSDAQ		금속	N	N	N	N	N	10420	270	2	2.66	248847650	23859	34.33	10350	10590	10250	13190	7110	10150	10429.93	0.86	-153	10616	10382	10246	10012	9876	10315	9945	35	3040	500	6290	10	1	6928151	722	-35.08	1.51	12	0.34	-297.00	6906.00	25450	20231102	-59.06	10080	20240206	3.37	19580	-46.78	20240220	10080	3.37	20240206	25450	-59.06	20231102	10080	3.37	20240206	0.87	N	240600	500	34 억	59586	N	N	0	N	N
81	20240417	090925	57	100.00	KOSDAQ		금속	N	N	N	N	N	10510	360	2	3.55	112275350	10746	15.46	10350	10590	10250	13190	7110	10150	10448.11	0.86	-722	10616	10382	10246	10012	9876	10315	9945	35	3040	500	6290	10	1	6928151	728	-35.39	1.52	12	0.16	-297.00	6906.00	25450	20231102	-58.70	10080	20240206	4.27	19580	-46.32	20240220	10080	4.27	20240206	25450	-58.70	20231102	10080	4.27	20240206	0.87	N	240600	500	34 억	59586	N	N	0	N	N
82	20240416	160930	57	100.00	KOSDAQ		금속	N	N	N	N	N	10150	-410	5	-3.88	705257310	69016	118.45	10400	10480	10110	13720	7400	10560	10218.75	0.87	-888	11006	10782	10496	10272	9986	10640	10130	35	3160	500	6540	10	1	6928151	703	-34.18	1.47	12	1.00	-297.00	6906.00	25450	20231102	-60.12	10080	20240206	0.69	19580	-48.16	20240220	10080	0.69	20240206	25450	-60.12	20231102	10080	0.69	20240206	0.81	N	240600	500	34 억	60475	N	N	0	N	N
83	20240416	150929	57	100.00	KOSDAQ		금속	N	N	N	N	N	10220	-340	5	-3.22	668227660	65387	112.23	10400	10480	10110	13720	7400	10560	10219.58	0.87	-1202	11006	10782	10496	10272	9986	10640	10130	35	3160	500	6540	10	1	6928151	708	-34.41	1.48	12	0.94	-297.00	6906.00	25450	20231102	-59.84	10080	20240206	1.39	19580	-47.80	20240220	10080	1.39	20240206	25450	-59.84	20231102	10080	1.39	20240206	0.81	N	240600	500	34 억	60475	N	N	0	N	N
84	20240416	140929	57	100.00	KOSDAQ		금속	N	N	N	N	N	10170	-390	5	-3.69	522887150	51095	87.70	10400	10480	10150	13720	7400	10560	10233.63	0.87	-4474	11006	10782	10496	10272	9986	10640	10130	35	3160	500	6540	10	1	6928151	705	-34.24	1.47	12	0.74	-297.00	6906.00	25450	20231102	-60.04	10080	20240206	0.89	19580	-48.06	20240220	10080	0.89	20240206	25450	-60.04	20231102	10080	0.89	20240206	0.81	N	240600	500	34 억	60475	N	N	0	N	N
85	20240416	130926	57	100.00	KOSDAQ		금속	N	N	N	N	N	10160	-400	5	-3.79	465796130	45479	78.06	10400	10480	10150	13720	7400	10560	10242.00	0.87	-4151	11006	10782	10496	10272	9986	10640	10130	35	3160	500	6540	10	1	6928151	704	-34.21	1.47	12	0.66	-297.00	6906.00	25450	20231102	-60.08	10080	20240206	0.79	19580	-48.11	20240220	10080	0.79	20240206	25450	-60.08	20231102	10080	0.79	20240206	0.81	N	240600	500	34 억	60475	N	N	0	N	N
86	20240416	120929	57	100.00	KOSDAQ		금속	N	N	N	N	N	10230	-330	5	-3.12	407812800	39778	68.27	10400	10480	10150	13720	7400	10560	10252.22	0.87	-3022	11006	10782	10496	10272	9986	10640	10130	35	3160	500	6540	10	1	6928151	709	-34.44	1.48	12	0.57	-297.00	6906.00	25450	20231102	-59.80	10080	20240206	1.49	19580	-47.75	20240220	10080	1.49	20240206	25450	-59.80	20231102	10080	1.49	20240206	0.81	N	240600	500	34 억	60475	N	N	0	N	N
87	20240416	110925	57	100.00	KOSDAQ		금속	N	N	N	N	N	10160	-400	5	-3.79	360667970	35149	60.33	10400	10480	10160	13720	7400	10560	10261.12	0.87	-3748	11006	10782	10496	10272	9986	10640	10130	35	3160	500	6540	10	1	6928151	704	-34.21	1.47	12	0.51	-297.00	6906.00	25450	20231102	-60.08	10080	20240206	0.79	19580	-48.11	20240220	10080	0.79	20240206	25450	-60.08	20231102	10080	0.79	20240206	0.81	N	240600	500	34 억	60475	N	N	0	N	N
88	20240416	100918	57	100.00	KOSDAQ		금속	N	N	N	N	N	10240	-320	5	-3.03	199072160	19324	33.17	10400	10480	10240	13720	7400	10560	10301.81	0.87	-2556	11006	10782	10496	10272	9986	10640	10130	35	3160	500	6540	10	1	6928151	709	-34.48	1.48	12	0.28	-297.00	6906.00	25450	20231102	-59.76	10080	20240206	1.59	19580	-47.70	20240220	10080	1.59	20240206	25450	-59.76	20231102	10080	1.59	20240206	0.81	N	240600	500	34 억	60475	N	N	0	N	N
89	20240416	090917	57	100.00	KOSDAQ		금속	N	N	N	N	N	10370	-190	5	-1.80	23653470	2281	3.91	10400	10480	10320	13720	7400	10560	10369.78	0.87	136	11006	10782	10496	10272	9986	10640	10130	35	3160	500	6540	10	1	6928151	718	-34.92	1.50	12	0.03	-297.00	6906.00	25450	20231102	-59.25	10080	20240206	2.88	19580	-47.04	20240220	10080	2.88	20240206	25450	-59.25	20231102	10080	2.88	20240206	0.81	N	240600	500	34 억	60475	N	N	0	N	N
90	20240415	160915	57	100.00	KOSDAQ		금속	N	N	N	N	N	10560	-250	5	-2.31	608881300	58058	59.40	10720	10720	10210	14050	7570	10810	10487.43	0.65	15644	11610	11210	10980	10580	10350	11095	10465	35	3240	500	6700	10	1	6928151	732	-35.56	1.53	12	0.84	-297.00	6906.00	25450	20231102	-58.51	10080	20240206	4.76	19580	-46.07	20240220	10080	4.76	20240206	25450	-58.51	20231102	10080	4.76	20240206	0.85	N	240600	500	34 억	44947	N	N	8	N	N
91	20240415	150921	57	100.00	KOSDAQ		금속	N	N	N	N	N	10520	-290	5	-2.68	583776210	55677	56.96	10720	10720	10210	14050	7570	10810	10485.05	0.65	15305	11610	11210	10980	10580	10350	11095	10465	35	3240	500	6700	10	1	6928151	729	-35.42	1.52	12	0.80	-297.00	6906.00	25450	20231102	-58.66	10080	20240206	4.37	19580	-46.27	20240220	10080	4.37	20240206	25450	-58.66	20231102	10080	4.37	20240206	0.85	N	240600	500	34 억	44947	N	N	8	N	N
92	20240415	140914	57	100.00	KOSDAQ		금속	N	N	N	N	N	10620	-190	5	-1.76	525082650	50114	51.27	10720	10720	10210	14050	7570	10810	10477.76	0.65	15457	11610	11210	10980	10580	10350	11095	10465	35	3240	500	6700	10	1	6928151	736	-35.76	1.54	12	0.72	-297.00	6906.00	25450	20231102	-58.27	10080	20240206	5.36	19580	-45.76	20240220	10080	5.36	20240206	25450	-58.27	20231102	10080	5.36	20240206	0.85	N	240600	500	34 억	44947	N	N	8	N	N
93	20240415	130904	57	100.00	KOSDAQ		금속	N	N	N	N	N	10510	-300	5	-2.78	445674980	42567	43.55	10720	10720	10210	14050	7570	10810	10469.96	0.65	10959	11610	11210	10980	10580	10350	11095	10465	35	3240	500	6700	10	1	6928151	728	-35.39	1.52	12	0.61	-297.00	6906.00	25450	20231102	-58.70	10080	20240206	4.27	19580	-46.32	20240220	10080	4.27	20240206	25450	-58.70	20231102	10080	4.27	20240206	0.85	N	240600	500	34 억	44947	N	N	8	N	N
94	20240415	120919	57	100.00	KOSDAQ		금속	N	N	N	N	N	10470	-340	5	-3.15	391574930	37408	38.27	10720	10720	10210	14050	7570	10810	10467.68	0.65	8429	11610	11210	10980	10580	10350	11095	10465	35	3240	500	6700	10	1	6928151	725	-35.25	1.52	12	0.54	-297.00	6906.00	25450	20231102	-58.86	10080	20240206	3.87	19580	-46.53	20240220	10080	3.87	20240206	25450	-58.86	20231102	10080	3.87	20240206	0.85	N	240600	500	34 억	44947	N	N	8	N	N
95	20240415	110918	57	100.00	KOSDAQ		금속	N	N	N	N	N	10580	-230	5	-2.13	359835900	34392	35.19	10720	10720	10210	14050	7570	10810	10462.78	0.65	8955	11610	11210	10980	10580	10350	11095	10465	35	3240	500	6700	10	1	6928151	733	-35.62	1.53	12	0.50	-297.00	6906.00	25450	20231102	-58.43	10080	20240206	4.96	19580	-45.97	20240220	10080	4.96	20240206	25450	-58.43	20231102	10080	4.96	20240206	0.85	N	240600	500	34 억	44947	N	N	8	N	N
96	20240415	100913	57	100.00	KOSDAQ		금속	N	N	N	N	N	10540	-270	5	-2.50	239534670	22927	23.46	10720	10720	10210	14050	7570	10810	10447.71	0.65	5760	11610	11210	10980	10580	10350	11095	10465	35	3240	500	6700	10	1	6928151	730	-35.49	1.53	12	0.33	-297.00	6906.00	25450	20231102	-58.59	10080	20240206	4.56	19580	-46.17	20240220	10080	4.56	20240206	25450	-58.59	20231102	10080	4.56	20240206	0.85	N	240600	500	34 억	44947	N	N	8	N	N
97	20240415	090921	57	100.00	KOSDAQ		금속	N	N	N	N	N	10480	-330	5	-3.05	96346020	9253	9.47	10720	10720	10210	14050	7570	10810	10412.41	0.65	2710	11610	11210	10980	10580	10350	11095	10465	35	3240	500	6700	10	1	6928151	726	-35.29	1.52	12	0.13	-297.00	6906.00	25450	20231102	-58.82	10080	20240206	3.97	19580	-46.48	20240220	10080	3.97	20240206	25450	-58.82	20231102	10080	3.97	20240206	0.85	N	240600	500	34 억	44947	N	N	8	N	N
98	20240412	160912	57	100.00	KOSDAQ		금속	N	N	N	N	N	10810	-430	5	-3.83	1058845770	97217	103.38	11300	11380	10750	14610	7870	11240	10891.67	1.06	-28393	11820	11530	11180	10890	10540	11675	11035	35	3370	500	6960	10	1	6928151	749	-36.40	1.57	12	1.40	-297.00	6906.00	25450	20231102	-57.52	10080	20240206	7.24	19580	-44.79	20240220	10080	7.24	20240206	25450	-57.52	20231102	10080	7.24	20240206	0.85	N	240600	500	34 억	73339	N	N	8	N	N
99	20240412	150915	57	100.00	KOSDAQ		금속	N	N	N	N	N	10780	-460	5	-4.09	1047759450	96190	102.29	11300	11380	10750	14610	7870	11240	10892.60	1.06	-27856	11820	11530	11180	10890	10540	11675	11035	35	3370	500	6960	10	1	6928151	747	-36.30	1.56	12	1.39	-297.00	6906.00	25450	20231102	-57.64	10080	20240206	6.94	19580	-44.94	20240220	10080	6.94	20240206	25450	-57.64	20231102	10080	6.94	20240206	0.85	N	240600	500	34 억	73339	N	N	0	N	N
100	20240412	140911	57	100.00	KOSDAQ		금속	N	N	N	N	N	10800	-440	5	-3.91	882072390	80820	85.95	11300	11380	10770	14610	7870	11240	10914.04	1.06	-19911	11820	11530	11180	10890	10540	11675	11035	35	3370	500	6960	10	1	6928151	748	-36.36	1.56	12	1.17	-297.00	6906.00	25450	20231102	-57.56	10080	20240206	7.14	19580	-44.84	20240220	10080	7.14	20240206	25450	-57.56	20231102	10080	7.14	20240206	0.85	N	240600	500	34 억	73339	N	N	0	N	N
101	20240412	130902	57	100.00	KOSDAQ		금속	N	N	N	N	N	10810	-430	5	-3.83	840086160	76939	81.82	11300	11380	10770	14610	7870	11240	10918.86	1.06	-18469	11820	11530	11180	10890	10540	11675	11035	35	3370	500	6960	10	1	6928151	749	-36.40	1.57	12	1.11	-297.00	6906.00	25450	20231102	-57.52	10080	20240206	7.24	19580	-44.79	20240220	10080	7.24	20240206	25450	-57.52	20231102	10080	7.24	20240206	0.85	N	240600	500	34 억	73339	N	N	0	N	N
102	20240412	120908	57	100.00	KOSDAQ		금속	N	N	N	N	N	10860	-380	5	-3.38	669712890	61188	65.07	11300	11380	10800	14610	7870	11240	10945.17	1.06	-13352	11820	11530	11180	10890	10540	11675	11035	35	3370	500	6960	10	1	6928151	752	-36.57	1.57	12	0.88	-297.00	6906.00	25450	20231102	-57.33	10080	20240206	7.74	19580	-44.54	20240220	10080	7.74	20240206	25450	-57.33	20231102	10080	7.74	20240206	0.85	N	240600	500	34 억	73339	N	N	0	N	N
103	20240412	110906	57	100.00	KOSDAQ		금속	N	N	N	N	N	10940	-300	5	-2.67	576787880	52674	56.02	11300	11380	10800	14610	7870	11240	10950.14	1.06	-11293	11820	11530	11180	10890	10540	11675	11035	35	3370	500	6960	10	1	6928151	758	-36.84	1.58	12	0.76	-297.00	6906.00	25450	20231102	-57.01	10080	20240206	8.53	19580	-44.13	20240220	10080	8.53	20240206	25450	-57.01	20231102	10080	8.53	20240206	0.85	N	240600	500	34 억	73339	N	N	0	N	N
104	20240412	100907	57	100.00	KOSDAQ		금속	N	N	N	N	N	10840	-400	5	-3.56	388526390	35318	37.56	11300	11380	10840	14610	7870	11240	11000.80	1.06	-11197	11820	11530	11180	10890	10540	11675	11035	35	3370	500	6960	10	1	6928151	751	-36.50	1.57	12	0.51	-297.00	6906.00	25450	20231102	-57.41	10080	20240206	7.54	19580	-44.64	20240220	10080	7.54	20240206	25450	-57.41	20231102	10080	7.54	20240206	0.85	N	240600	500	34 억	73339	N	N	0	N	N
105	20240412	090908	57	100.00	KOSDAQ		금속	N	N	N	N	N	11160	-80	5	-0.71	72092930	6426	6.83	11300	11380	11010	14610	7870	11240	11218.94	1.06	-3306	11820	11530	11180	10890	10540	11675	11035	35	3370	500	6960	10	1	6928151	773	-37.58	1.62	12	0.09	-297.00	6906.00	25450	20231102	-56.15	10080	20240206	10.71	19580	-43.00	20240220	10080	10.71	20240206	25450	-56.15	20231102	10080	10.71	20240206	0.85	N	240600	500	34 억	73339	N	N	0	N	N
106	20240411	160904	57	100.00	KOSDAQ		금속	N	N	N	N	N	11240	170	2	1.54	1041765690	92756	100.83	10990	11470	10830	14390	7750	11070	11231.25	1.24	-13020	11470	11270	11010	10810	10550	11370	10910	35	3320	500	6860	10	1	6928151	779	-37.85	1.63	12	1.34	-297.00	6906.00	25450	20231102	-55.83	10080	20240206	11.51	19580	-42.59	20240220	10080	11.51	20240206	25450	-55.83	20231102	10080	11.51	20240206	0.88	N	240600	500	34 억	85933	N	N	82	N	N
107	20240411	150909	57	100.00	KOSDAQ		금속	N	N	N	N	N	11310	240	2	2.17	999417870	88994	96.74	10990	11470	10830	14390	7750	11070	11230.18	1.24	-11372	11470	11270	11010	10810	10550	11370	10910	35	3320	500	6860	10	1	6928151	784	-38.08	1.64	12	1.28	-297.00	6906.00	25450	20231102	-55.56	10080	20240206	12.20	19580	-42.24	20240220	10080	12.20	20240206	25450	-55.56	20231102	10080	12.20	20240206	0.88	N	240600	500	34 억	85933	N	N	82	N	N
108	20240411	140906	57	100.00	KOSDAQ		금속	N	N	N	N	N	11210	140	2	1.26	927651220	82630	89.82	10990	11470	10830	14390	7750	11070	11226.57	1.24	-11439	11470	11270	11010	10810	10550	11370	10910	35	3320	500	6860	10	1	6928151	777	-37.74	1.62	12	1.19	-297.00	6906.00	25450	20231102	-55.95	10080	20240206	11.21	19580	-42.75	20240220	10080	11.21	20240206	25450	-55.95	20231102	10080	11.21	20240206	0.88	N	240600	500	34 억	85933	N	N	82	N	N
109	20240411	130855	57	100.00	KOSDAQ		금속	N	N	N	N	N	11340	270	2	2.44	784112790	69923	76.01	10990	11470	10830	14390	7750	11070	11213.95	1.24	-9386	11470	11270	11010	10810	10550	11370	10910	35	3320	500	6860	10	1	6928151	786	-38.18	1.64	12	1.01	-297.00	6906.00	25450	20231102	-55.44	10080	20240206	12.50	19580	-42.08	20240220	10080	12.50	20240206	25450	-55.44	20231102	10080	12.50	20240206	0.88	N	240600	500	34 억	85933	N	N	82	N	N
110	20240411	120907	57	100.00	KOSDAQ		금속	N	N	N	N	N	11200	130	2	1.17	662362370	59097	64.24	10990	11470	10830	14390	7750	11070	11208.06	1.24	-12422	11470	11270	11010	10810	10550	11370	10910	35	3320	500	6860	10	1	6928151	776	-37.71	1.62	12	0.85	-297.00	6906.00	25450	20231102	-55.99	10080	20240206	11.11	19580	-42.80	20240220	10080	11.11	20240206	25450	-55.99	20231102	10080	11.11	20240206	0.88	N	240600	500	34 억	85933	N	N	82	N	N
111	20240411	110859	57	100.00	KOSDAQ		금속	N	N	N	N	N	11200	130	2	1.17	632101520	56394	61.30	10990	11470	10830	14390	7750	11070	11208.67	1.24	-11346	11470	11270	11010	10810	10550	11370	10910	35	3320	500	6860	10	1	6928151	776	-37.71	1.62	12	0.81	-297.00	6906.00	25450	20231102	-55.99	10080	20240206	11.11	19580	-42.80	20240220	10080	11.11	20240206	25450	-55.99	20231102	10080	11.11	20240206	0.88	N	240600	500	34 억	85933	N	N	82	N	N
112	20240411	100906	57	100.00	KOSDAQ		금속	N	N	N	N	N	11230	160	2	1.45	521322270	46489	50.54	10990	11470	10830	14390	7750	11070	11213.89	1.24	-7779	11470	11270	11010	10810	10550	11370	10910	35	3320	500	6860	10	1	6928151	778	-37.81	1.63	12	0.67	-297.00	6906.00	25450	20231102	-55.87	10080	20240206	11.41	19580	-42.65	20240220	10080	11.41	20240206	25450	-55.87	20231102	10080	11.41	20240206	0.88	N	240600	500	34 억	85933	N	N	82	N	N
113	20240411	090904	57	100.00	KOSDAQ		금속	N	N	N	N	N	10890	-180	5	-1.63	59243810	5435	5.91	10990	10990	10830	14390	7750	11070	10900.33	1.24	561	11470	11270	11010	10810	10550	11370	10910	35	3320	500	6860	10	1	6928151	754	-36.67	1.58	12	0.08	-297.00	6906.00	25450	20231102	-57.21	10080	20240206	8.04	19580	-44.38	20240220	10080	8.04	20240206	25450	-57.21	20231102	10080	8.04	20240206	0.88	N	240600	500	34 억	85933	N	N	82	N	N
114	20240409	160849	57	100.00	KOSDAQ		금속	N	N	N	N	N	11070	370	2	3.46	1001997320	91422	58.85	10800	11210	10750	13910	7490	10700	10960.06	1.22	1744	11713	11206	10873	10366	10033	11040	10200	35	3210	500	6630	10	1	6928151	767	-37.27	1.60	12	1.32	-297.00	6906.00	25450	20231102	-56.50	10080	20240206	9.82	19580	-43.46	20240220	10080	9.82	20240206	25450	-56.50	20231102	10080	9.82	20240206	0.90	N	240600	500	34 억	84190	N	N	82	N	N
115	20240409	150855	57	100.00	KOSDAQ		금속	N	N	N	N	N	10980	280	2	2.62	970325950	88550	57.00	10800	11210	10750	13910	7490	10700	10957.94	1.22	1599	11713	11206	10873	10366	10033	11040	10200	35	3210	500	6630	10	1	6928151	761	-36.97	1.59	12	1.28	-297.00	6906.00	25450	20231102	-56.86	10080	20240206	8.93	19580	-43.92	20240220	10080	8.93	20240206	25450	-56.86	20231102	10080	8.93	20240206	0.90	N	240600	500	34 억	84190	N	N	0	N	N
116	20240409	140859	57	100.00	KOSDAQ		금속	N	N	N	N	N	10870	170	2	1.59	889347510	81169	52.25	10800	11210	10750	13910	7490	10700	10956.74	1.22	1609	11713	11206	10873	10366	10033	11040	10200	35	3210	500	6630	10	1	6928151	753	-36.60	1.57	12	1.17	-297.00	6906.00	25450	20231102	-57.29	10080	20240206	7.84	19580	-44.48	20240220	10080	7.84	20240206	25450	-57.29	20231102	10080	7.84	20240206	0.90	N	240600	500	34 억	84190	N	N	0	N	N
117	20240409	130853	57	100.00	KOSDAQ		금속	N	N	N	N	N	10820	120	2	1.12	808694020	73755	47.47	10800	11210	10750	13910	7490	10700	10964.60	1.22	1863	11713	11206	10873	10366	10033	11040	10200	35	3210	500	6630	10	1	6928151	750	-36.43	1.57	12	1.06	-297.00	6906.00	25450	20231102	-57.49	10080	20240206	7.34	19580	-44.74	20240220	10080	7.34	20240206	25450	-57.49	20231102	10080	7.34	20240206	0.90	N	240600	500	34 억	84190	N	N	0	N	N
118	20240409	120856	57	100.00	KOSDAQ		금속	N	N	N	N	N	10820	120	2	1.12	748043880	68142	43.86	10800	11210	10750	13910	7490	10700	10977.72	1.22	1156	11713	11206	10873	10366	10033	11040	10200	35	3210	500	6630	10	1	6928151	750	-36.43	1.57	12	0.98	-297.00	6906.00	25450	20231102	-57.49	10080	20240206	7.34	19580	-44.74	20240220	10080	7.34	20240206	25450	-57.49	20231102	10080	7.34	20240206	0.90	N	240600	500	34 억	84190	N	N	0	N	N
119	20240409	110854	57	100.00	KOSDAQ		금속	N	N	N	N	N	10820	120	2	1.12	622856190	56578	36.42	10800	11210	10770	13910	7490	10700	11008.81	1.22	3646	11713	11206	10873	10366	10033	11040	10200	35	3210	500	6630	10	1	6928151	750	-36.43	1.57	12	0.82	-297.00	6906.00	25450	20231102	-57.49	10080	20240206	7.34	19580	-44.74	20240220	10080	7.34	20240206	25450	-57.49	20231102	10080	7.34	20240206	0.90	N	240600	500	34 억	84190	N	N	0	N	N
120	20240409	100847	57	100.00	KOSDAQ		금속	N	N	N	N	N	10980	280	2	2.62	474529360	42954	27.65	10800	11210	10770	13910	7490	10700	11047.38	1.22	8000	11713	11206	10873	10366	10033	11040	10200	35	3210	500	6630	10	1	6928151	761	-36.97	1.59	12	0.62	-297.00	6906.00	25450	20231102	-56.86	10080	20240206	8.93	19580	-43.92	20240220	10080	8.93	20240206	25450	-56.86	20231102	10080	8.93	20240206	0.90	N	240600	500	34 억	84190	N	N	0	N	N
121	20240409	090905	57	100.00	KOSDAQ		금속	N	N	N	N	N	11070	370	2	3.46	106915410	9736	6.27	10800	11100	10770	13910	7490	10700	10981.45	1.22	1831	11713	11206	10873	10366	10033	11040	10200	35	3210	500	6630	10	1	6928151	767	-37.27	1.60	12	0.14	-297.00	6906.00	25450	20231102	-56.50	10080	20240206	9.82	19580	-43.46	20240220	10080	9.82	20240206	25450	-56.50	20231102	10080	9.82	20240206	0.90	N	240600	500	34 억	84190	N	N	0	N	N
122	20240408	160847	57	100.00	KOSDAQ		금속	N	N	N	N	N	10700	-680	5	-5.98	1665339750	154815	149.27	11320	11380	10540	14790	7970	11380	10756.98	1.39	-12005	11826	11602	11216	10992	10606	11715	11105	35	3410	500	7050	10	1	6928151	741	-36.03	1.55	12	2.23	-297.00	6906.00	25450	20231102	-57.96	10080	20240206	6.15	19580	-45.35	20240220	10080	6.15	20240206	25450	-57.96	20231102	10080	6.15	20240206	0.90	N	240600	500	34 억	96195	N	N	0	N	N
123	20240408	150855	57	100.00	KOSDAQ		금속	N	N	N	N	N	10770	-610	5	-5.36	1563473400	145325	140.12	11320	11380	10540	14790	7970	11380	10758.46	1.39	-12377	11826	11602	11216	10992	10606	11715	11105	35	3410	500	7050	10	1	6928151	746	-36.26	1.56	12	2.10	-297.00	6906.00	25450	20231102	-57.68	10080	20240206	6.85	19580	-44.99	20240220	10080	6.85	20240206	25450	-57.68	20231102	10080	6.85	20240206	0.90	N	240600	500	34 억	96195	N	N	0	N	N
124	20240408	140853	57	100.00	KOSDAQ		금속	N	N	N	N	N	10820	-560	5	-4.92	1464661930	136174	131.30	11320	11380	10540	14790	7970	11380	10755.81	1.39	-10977	11826	11602	11216	10992	10606	11715	11105	35	3410	500	7050	10	1	6928151	750	-36.43	1.57	12	1.97	-297.00	6906.00	25450	20231102	-57.49	10080	20240206	7.34	19580	-44.74	20240220	10080	7.34	20240206	25450	-57.49	20231102	10080	7.34	20240206	0.90	N	240600	500	34 억	96195	N	N	0	N	N
125	20240408	130848	57	100.00	KOSDAQ		금속	N	N	N	N	N	10700	-680	5	-5.98	1351038770	125629	121.13	11320	11380	10540	14790	7970	11380	10754.20	1.39	-6595	11826	11602	11216	10992	10606	11715	11105	35	3410	500	7050	10	1	6928151	741	-36.03	1.55	12	1.81	-297.00	6906.00	25450	20231102	-57.96	10080	20240206	6.15	19580	-45.35	20240220	10080	6.15	20240206	25450	-57.96	20231102	10080	6.15	20240206	0.90	N	240600	500	34 억	96195	N	N	0	N	N
126	20240408	120854	57	100.00	KOSDAQ		금속	N	N	N	N	N	10700	-680	5	-5.98	1278142190	118809	114.55	11320	11380	10540	14790	7970	11380	10757.96	1.39	-6017	11826	11602	11216	10992	10606	11715	11105	35	3410	500	7050	10	1	6928151	741	-36.03	1.55	12	1.71	-297.00	6906.00	25450	20231102	-57.96	10080	20240206	6.15	19580	-45.35	20240220	10080	6.15	20240206	25450	-57.96	20231102	10080	6.15	20240206	0.90	N	240600	500	34 억	96195	N	N	0	N	N
127	20240408	110856	57	100.00	KOSDAQ		금속	N	N	N	N	N	10610	-770	5	-6.77	943779280	87296	84.17	11320	11380	10600	14790	7970	11380	10811.25	1.39	-7140	11826	11602	11216	10992	10606	11715	11105	35	3410	500	7050	10	1	6928151	735	-35.72	1.54	12	1.26	-297.00	6906.00	25450	20231102	-58.31	10080	20240206	5.26	19580	-45.81	20240220	10080	5.26	20240206	25450	-58.31	20231102	10080	5.26	20240206	0.90	N	240600	500	34 억	96195	N	N	0	N	N
128	20240408	100845	57	100.00	KOSDAQ		금속	N	N	N	N	N	10820	-560	5	-4.92	558213120	51276	49.44	11320	11380	10800	14790	7970	11380	10886.44	1.39	-3585	11826	11602	11216	10992	10606	11715	11105	35	3410	500	7050	10	1	6928151	750	-36.43	1.57	12	0.74	-297.00	6906.00	25450	20231102	-57.49	10080	20240206	7.34	19580	-44.74	20240220	10080	7.34	20240206	25450	-57.49	20231102	10080	7.34	20240206	0.90	N	240600	500	34 억	96195	N	N	0	N	N
129	20240408	090854	57	100.00	KOSDAQ		금속	N	N	N	N	N	10980	-400	5	-3.51	191884160	17514	16.89	11320	11380	10800	14790	7970	11380	10956.04	1.39	-163	11826	11602	11216	10992	10606	11715	11105	35	3410	500	7050	10	1	6928151	761	-36.97	1.59	12	0.25	-297.00	6906.00	25450	20231102	-56.86	10080	20240206	8.93	19580	-43.92	20240220	10080	8.93	20240206	25450	-56.86	20231102	10080	8.93	20240206	0.90	N	240600	500	34 억	96195	N	N	0	N	N
130	20240405	160852	57	100.00	KOSDAQ		금속	N	N	N	N	N	11380	-30	5	-0.26	1147522810	103100	99.75	11280	11440	10830	14830	7990	11410	11130.11	1.26	9057	12283	11846	11533	11096	10783	11690	10940	35	3420	500	7070	10	1	6928151	788	-38.32	1.65	12	1.49	-297.00	6906.00	25450	20231102	-55.28	10080	20240206	12.90	19580	-41.88	20240220	10080	12.90	20240206	25450	-55.28	20231102	10080	12.90	20240206	0.88	N	240600	500	34 억	87108	N	N	0	N	N
131	20240405	150847	57	100.00	KOSDAQ		금속	N	N	N	N	N	11080	-330	5	-2.89	1069970060	96229	93.10	11280	11440	10830	14830	7990	11410	11118.94	1.26	10488	12283	11846	11533	11096	10783	11690	10940	35	3420	500	7070	10	1	6928151	768	-37.31	1.60	12	1.39	-297.00	6906.00	25450	20231102	-56.46	10080	20240206	9.92	19580	-43.41	20240220	10080	9.92	20240206	25450	-56.46	20231102	10080	9.92	20240206	0.88	N	240600	500	34 억	87108	N	N	0	N	N
132	20240405	140846	57	100.00	KOSDAQ		금속	N	N	N	N	N	11150	-260	5	-2.28	913999290	82126	79.46	11280	11440	10830	14830	7990	11410	11129.16	1.26	9084	12283	11846	11533	11096	10783	11690	10940	35	3420	500	7070	10	1	6928151	772	-37.54	1.61	12	1.19	-297.00	6906.00	25450	20231102	-56.19	10080	20240206	10.62	19580	-43.05	20240220	10080	10.62	20240206	25450	-56.19	20231102	10080	10.62	20240206	0.88	N	240600	500	34 억	87108	N	N	0	N	N
133	20240405	130844	57	100.00	KOSDAQ		금속	N	N	N	N	N	11020	-390	5	-3.42	861908210	77437	74.92	11280	11440	10830	14830	7990	11410	11130.37	1.26	11170	12283	11846	11533	11096	10783	11690	10940	35	3420	500	7070	10	1	6928151	763	-37.10	1.60	12	1.12	-297.00	6906.00	25450	20231102	-56.70	10080	20240206	9.33	19580	-43.72	20240220	10080	9.33	20240206	25450	-56.70	20231102	10080	9.33	20240206	0.88	N	240600	500	34 억	87108	N	N	0	N	N
134	20240405	120846	57	100.00	KOSDAQ		금속	N	N	N	N	N	11030	-380	5	-3.33	722930540	64820	62.72	11280	11440	10830	14830	7990	11410	11152.81	1.26	9422	12283	11846	11533	11096	10783	11690	10940	35	3420	500	7070	10	1	6928151	764	-37.14	1.60	12	0.94	-297.00	6906.00	25450	20231102	-56.66	10080	20240206	9.42	19580	-43.67	20240220	10080	9.42	20240206	25450	-56.66	20231102	10080	9.42	20240206	0.88	N	240600	500	34 억	87108	N	N	0	N	N
135	20240405	110852	57	100.00	KOSDAQ		금속	N	N	N	N	N	11130	-280	5	-2.45	659995230	59145	57.22	11280	11440	10830	14830	7990	11410	11158.85	1.26	9238	12283	11846	11533	11096	10783	11690	10940	35	3420	500	7070	10	1	6928151	771	-37.47	1.61	12	0.85	-297.00	6906.00	25450	20231102	-56.27	10080	20240206	10.42	19580	-43.16	20240220	10080	10.42	20240206	25450	-56.27	20231102	10080	10.42	20240206	0.88	N	240600	500	34 억	87108	N	N	0	N	N
136	20240405	100737	57	100.00	KOSDAQ		금속	N	N	N	N	N	11120	-290	5	-2.54	408500900	36387	35.21	11280	11440	10830	14830	7990	11410	11226.46	1.26	5121	12283	11846	11533	11096	10783	11690	10940	35	3420	500	7070	10	1	6928151	770	-37.44	1.61	12	0.53	-297.00	6906.00	25450	20231102	-56.31	10080	20240206	10.32	19580	-43.21	20240220	10080	10.32	20240206	25450	-56.31	20231102	10080	10.32	20240206	0.88	N	240600	500	34 억	87108	N	N	0	N	N
137	20240405	090835	57	100.00	KOSDAQ		금속	N	N	N	N	N	11350	-60	5	-0.53	149087580	13332	12.90	11280	11430	10830	14830	7990	11410	11182.35	1.26	1830	12283	11846	11533	11096	10783	11690	10940	35	3420	500	7070	10	1	6928151	786	-38.22	1.64	12	0.19	-297.00	6906.00	25450	20231102	-55.40	10080	20240206	12.60	19580	-42.03	20240220	10080	12.60	20240206	25450	-55.40	20231102	10080	12.60	20240206	0.88	N	240600	500	34 억	87108	N	N	0	N	N
138	20240404	160834	57	100.00	KOSDAQ		금속	N	N	N	N	N	11410	-240	5	-2.06	1194404270	102904	66.92	11660	11970	11220	15140	8160	11650	11607.04	1.22	2342	12336	11992	11616	11272	10896	11805	11085	35	3490	500	7220	10	1	6928151	791	-38.42	1.65	12	1.49	-297.00	6906.00	25450	20231102	-55.17	10080	20240206	13.19	19580	-41.73	20240220	10080	13.19	20240206	25450	-55.17	20231102	10080	13.19	20240206	0.65	N	240600	500	34 억	84651	N	N	0	N	N
139	20240404	150832	57	100.00	KOSDAQ		금속	N	N	N	N	N	11410	-240	5	-2.06	1157250980	99650	64.81	11660	11970	11220	15140	8160	11650	11613.16	1.22	2156	12336	11992	11616	11272	10896	11805	11085	35	3490	500	7220	10	1	6928151	791	-38.42	1.65	12	1.44	-297.00	6906.00	25450	20231102	-55.17	10080	20240206	13.19	19580	-41.73	20240220	10080	13.19	20240206	25450	-55.17	20231102	10080	13.19	20240206	0.65	N	240600	500	34 억	84651	N	N	0	N	N
140	20240404	140837	57	100.00	KOSDAQ		금속	N	N	N	N	N	11460	-190	5	-1.63	1045001390	89828	58.42	11660	11970	11220	15140	8160	11650	11633.36	1.22	-130	12336	11992	11616	11272	10896	11805	11085	35	3490	500	7220	10	1	6928151	794	-38.59	1.66	12	1.30	-297.00	6906.00	25450	20231102	-54.97	10080	20240206	13.69	19580	-41.47	20240220	10080	13.69	20240206	25450	-54.97	20231102	10080	13.69	20240206	0.65	N	240600	500	34 억	84651	N	N	0	N	N
141	20240404	130826	57	100.00	KOSDAQ		금속	N	N	N	N	N	11510	-140	5	-1.20	859891310	73650	47.90	11660	11970	11220	15140	8160	11650	11675.37	1.22	-6581	12336	11992	11616	11272	10896	11805	11085	35	3490	500	7220	10	1	6928151	797	-38.75	1.67	12	1.06	-297.00	6906.00	25450	20231102	-54.77	10080	20240206	14.19	19580	-41.22	20240220	10080	14.19	20240206	25450	-54.77	20231102	10080	14.19	20240206	0.65	N	240600	500	34 억	84651	N	N	0	N	N
142	20240404	120833	57	100.00	KOSDAQ		금속	N	N	N	N	N	11520	-130	5	-1.12	726801440	62036	40.34	11660	11970	11490	15140	8160	11650	11715.80	1.22	-7932	12336	11992	11616	11272	10896	11805	11085	35	3490	500	7220	10	1	6928151	798	-38.79	1.67	12	0.90	-297.00	6906.00	25450	20231102	-54.73	10080	20240206	14.29	19580	-41.16	20240220	10080	14.29	20240206	25450	-54.73	20231102	10080	14.29	20240206	0.65	N	240600	500	34 억	84651	N	N	0	N	N
143	20240404	110834	57	100.00	KOSDAQ		금속	N	N	N	N	N	11700	50	2	0.43	619316770	52741	34.30	11660	11970	11590	15140	8160	11650	11742.61	1.22	-2511	12336	11992	11616	11272	10896	11805	11085	35	3490	500	7220	10	1	6928151	811	-39.39	1.69	12	0.76	-297.00	6906.00	25450	20231102	-54.03	10080	20240206	16.07	19580	-40.25	20240220	10080	16.07	20240206	25450	-54.03	20231102	10080	16.07	20240206	0.65	N	240600	500	34 억	84651	N	N	0	N	N
144	20240404	100833	57	100.00	KOSDAQ		금속	N	N	N	N	N	11670	20	2	0.17	463518760	39376	25.61	11660	11970	11650	15140	8160	11650	11771.61	1.22	3645	12336	11992	11616	11272	10896	11805	11085	35	3490	500	7220	10	1	6928151	809	-39.29	1.69	12	0.57	-297.00	6906.00	25450	20231102	-54.15	10080	20240206	15.77	19580	-40.40	20240220	10080	15.77	20240206	25450	-54.15	20231102	10080	15.77	20240206	0.65	N	240600	500	34 억	84651	N	N	0	N	N
145	20240404	090834	57	100.00	KOSDAQ		금속	N	N	N	N	N	11730	80	2	0.69	53635570	4600	2.99	11660	11770	11650	15140	8160	11650	11659.91	1.22	330	12336	11992	11616	11272	10896	11805	11085	35	3490	500	7220	10	1	6928151	813	-39.49	1.70	12	0.07	-297.00	6906.00	25450	20231102	-53.91	10080	20240206	16.37	19580	-40.09	20240220	10080	16.37	20240206	25450	-53.91	20231102	10080	16.37	20240206	0.65	N	240600	500	34 억	84651	N	N	0	N	N
146	20240403	160831	57	100.00	KOSDAQ		금속	N	N	N	N	N	11650	-430	5	-3.56	1757015250	152569	37.04	11950	11960	11240	15700	8460	12080	11516.10	1.30	-4886	14400	13240	12170	11010	9940	12705	10475	35	3620	500	7480	10	1	6928151	807	-39.23	1.69	12	2.20	-297.00	6906.00	25450	20231102	-54.22	10080	20240206	15.58	19580	-40.50	20240220	10080	15.58	20240206	25450	-54.22	20231102	10080	15.58	20240206	0.66	N	240600	500	34 억	89750	N	N	0	N	N
147	20240403	150831	57	100.00	KOSDAQ		금속	N	N	N	N	N	11580	-500	5	-4.14	1690919430	146894	35.66	11950	11960	11240	15700	8460	12080	11511.15	1.30	-6622	14400	13240	12170	11010	9940	12705	10475	35	3620	500	7480	10	1	6928151	802	-38.99	1.68	12	2.12	-297.00	6906.00	25450	20231102	-54.50	10080	20240206	14.88	19580	-40.86	20240220	10080	14.88	20240206	25450	-54.50	20231102	10080	14.88	20240206	0.66	N	240600	500	34 억	89750	N	N	0	N	N
148	20240403	140823	57	100.00	KOSDAQ		금속	N	N	N	N	N	11650	-430	5	-3.56	1524452300	132570	32.18	11950	11960	11240	15700	8460	12080	11499.22	1.30	-6193	14400	13240	12170	11010	9940	12705	10475	35	3620	500	7480	10	1	6928151	807	-39.23	1.69	12	1.91	-297.00	6906.00	25450	20231102	-54.22	10080	20240206	15.58	19580	-40.50	20240220	10080	15.58	20240206	25450	-54.22	20231102	10080	15.58	20240206	0.66	N	240600	500	34 억	89750	N	N	0	N	N
149	20240403	130824	57	100.00	KOSDAQ		금속	N	N	N	N	N	11630	-450	5	-3.73	1440329830	125328	30.42	11950	11960	11240	15700	8460	12080	11492.47	1.30	-5316	14400	13240	12170	11010	9940	12705	10475	35	3620	500	7480	10	1	6928151	806	-39.16	1.68	12	1.81	-297.00	6906.00	25450	20231102	-54.30	10080	20240206	15.38	19580	-40.60	20240220	10080	15.38	20240206	25450	-54.30	20231102	10080	15.38	20240206	0.66	N	240600	500	34 억	89750	N	N	0	N	N
150	20240403	120823	57	100.00	KOSDAQ		금속	N	N	N	N	N	11310	-770	5	-6.37	1290757670	112336	27.27	11950	11960	11240	15700	8460	12080	11490.14	1.30	-2675	14400	13240	12170	11010	9940	12705	10475	35	3620	500	7480	10	1	6928151	784	-38.08	1.64	12	1.62	-297.00	6906.00	25450	20231102	-55.56	10080	20240206	12.20	19580	-42.24	20240220	10080	12.20	20240206	25450	-55.56	20231102	10080	12.20	20240206	0.66	N	240600	500	34 억	89750	N	N	0	N	N
151	20240403	110828	57	100.00	KOSDAQ		금속	N	N	N	N	N	11490	-590	5	-4.88	980431990	85023	20.64	11950	11960	11400	15700	8460	12080	11531.36	1.30	2296	14400	13240	12170	11010	9940	12705	10475	35	3620	500	7480	10	1	6928151	796	-38.69	1.66	12	1.23	-297.00	6906.00	25450	20231102	-54.85	10080	20240206	13.99	19580	-41.32	20240220	10080	13.99	20240206	25450	-54.85	20231102	10080	13.99	20240206	0.66	N	240600	500	34 억	89750	N	N	0	N	N
152	20240403	100826	57	100.00	KOSDAQ		금속	N	N	N	N	N	11530	-550	5	-4.55	781837960	67851	16.47	11950	11960	11400	15700	8460	12080	11522.85	1.30	11614	14400	13240	12170	11010	9940	12705	10475	35	3620	500	7480	10	1	6928151	799	-38.82	1.67	12	0.98	-297.00	6906.00	25450	20231102	-54.70	10080	20240206	14.38	19580	-41.11	20240220	10080	14.38	20240206	25450	-54.70	20231102	10080	14.38	20240206	0.66	N	240600	500	34 억	89750	N	N	0	N	N
153	20240403	090827	57	100.00	KOSDAQ		금속	N	N	N	N	N	11490	-590	5	-4.88	234627830	20267	4.92	11950	11960	11480	15700	8460	12080	11576.79	1.30	-1536	14400	13240	12170	11010	9940	12705	10475	35	3620	500	7480	10	1	6928151	796	-38.69	1.66	12	0.29	-297.00	6906.00	25450	20231102	-54.85	10080	20240206	13.99	19580	-41.32	20240220	10080	13.99	20240206	25450	-54.85	20231102	10080	13.99	20240206	0.66	N	240600	500	34 억	89750	N	N	0	N	N
154	20240402	160815	57	100.00	KOSDAQ		금속	N	N	N	N	N	12080	-1210	5	-9.10	5022205760	409306	131.64	13290	13330	11100	17270	9310	13290	12270.05	1.98	-59467	14370	13830	13490	12950	12610	13660	12780	35	3980	500	8230	10	1	6928151	837	-40.67	1.75	12	5.91	-297.00	6906.00	25450	20231102	-52.53	10080	20240206	19.84	19580	-38.30	20240220	10080	19.84	20240206	25450	-52.53	20231102	10080	19.84	20240206	0.82	N	240600	500	34 억	137304	N	N	0	N	N
155	20240402	150822	57	100.00	KOSDAQ		금속	N	N	N	N	N	12060	-1230	5	-9.26	4870731110	396736	127.59	13290	13330	11100	17270	9310	13290	12277.00	1.98	-55984	14370	13830	13490	12950	12610	13660	12780	35	3980	500	8230	10	1	6928151	836	-40.61	1.75	12	5.73	-297.00	6906.00	25450	20231102	-52.61	10080	20240206	19.64	19580	-38.41	20240220	10080	19.64	20240206	25450	-52.61	20231102	10080	19.64	20240206	0.82	N	240600	500	34 억	137304	N	N	0	N	N
156	20240402	140825	57	100.00	KOSDAQ		금속	N	N	N	N	N	12100	-1190	5	-8.95	3174300610	253099	81.40	13290	13330	12010	17270	9310	13290	12541.72	1.98	-18433	14370	13830	13490	12950	12610	13660	12780	35	3980	500	8230	10	1	6928151	838	-40.74	1.75	12	3.65	-297.00	6906.00	25450	20231102	-52.46	10080	20240206	20.04	19580	-38.20	20240220	10080	20.04	20240206	25450	-52.46	20231102	10080	20.04	20240206	0.82	N	240600	500	34 억	137304	N	N	0	N	N
157	20240402	130813	57	100.00	KOSDAQ		금속	N	N	N	N	N	12470	-820	5	-6.17	2267932060	179297	57.66	13290	13330	12400	17270	9310	13290	12649.01	1.98	-10742	14370	13830	13490	12950	12610	13660	12780	35	3980	500	8230	10	1	6928151	864	-41.99	1.81	12	2.59	-297.00	6906.00	25450	20231102	-51.00	10080	20240206	23.71	19580	-36.31	20240220	10080	23.71	20240206	25450	-51.00	20231102	10080	23.71	20240206	0.82	N	240600	500	34 억	137304	N	N	0	N	N
158	20240402	120810	57	100.00	KOSDAQ		금속	N	N	N	N	N	12460	-830	5	-6.25	2094577720	165403	53.20	13290	13330	12400	17270	9310	13290	12663.47	1.98	-5423	14370	13830	13490	12950	12610	13660	12780	35	3980	500	8230	10	1	6928151	863	-41.95	1.80	12	2.39	-297.00	6906.00	25450	20231102	-51.04	10080	20240206	23.61	19580	-36.36	20240220	10080	23.61	20240206	25450	-51.04	20231102	10080	23.61	20240206	0.82	N	240600	500	34 억	137304	N	N	0	N	N
159	20240402	110813	57	100.00	KOSDAQ		금속	N	N	N	N	N	12430	-860	5	-6.47	1863028050	146845	47.23	13290	13330	12430	17270	9310	13290	12687.02	1.98	859	14370	13830	13490	12950	12610	13660	12780	35	3980	500	8230	10	1	6928151	861	-41.85	1.80	12	2.12	-297.00	6906.00	25450	20231102	-51.16	10080	20240206	23.31	19580	-36.52	20240220	10080	23.31	20240206	25450	-51.16	20231102	10080	23.31	20240206	0.82	N	240600	500	34 억	137304	N	N	0	N	N
160	20240402	100815	57	100.00	KOSDAQ		금속	N	N	N	N	N	12630	-660	5	-4.97	1319240010	103485	33.28	13290	13330	12610	17270	9310	13290	12748.11	1.98	15029	14370	13830	13490	12950	12610	13660	12780	35	3980	500	8230	10	1	6928151	875	-42.53	1.83	12	1.49	-297.00	6906.00	25450	20231102	-50.37	10080	20240206	25.30	19580	-35.50	20240220	10080	25.30	20240206	25450	-50.37	20231102	10080	25.30	20240206	0.82	N	240600	500	34 억	137304	N	N	0	N	N
161	20240402	090814	57	100.00	KOSDAQ		금속	N	N	N	N	N	12910	-380	5	-2.86	248417150	18991	6.11	13290	13330	12900	17270	9310	13290	13080.74	1.98	2874	14370	13830	13490	12950	12610	13660	12780	35	3980	500	8230	10	1	6928151	894	-43.47	1.87	12	0.27	-297.00	6906.00	25450	20231102	-49.27	10080	20240206	28.08	19580	-34.07	20240220	10080	28.08	20240206	25450	-49.27	20231102	10080	28.08	20240206	0.82	N	240600	500	34 억	137304	N	N	0	N	N
162	20240401	160813	57	100.00	KOSDAQ		금속	N	N	N	N	N	13290	-480	5	-3.49	4188632940	309519	44.94	13900	14030	13150	17900	9640	13770	13532.82	2.96	-74055	14883	14326	13313	12756	11743	14605	13035	35	4130	500	8530	10	1	6928151	921	-44.75	1.92	12	4.47	-297.00	6906.00	25450	20231102	-47.78	10080	20240206	31.85	19580	-32.12	20240220	10080	31.85	20240206	25450	-47.78	20231102	10080	31.85	20240206	0.82	N	240600	500	34 억	205325	N	N	68	N	N
163	20240401	150814	57	100.00	KOSDAQ		금속	N	N	N	N	N	13220	-550	5	-3.99	4093255820	302323	43.89	13900	14030	13150	17900	9640	13770	13539.35	2.96	-70494	14883	14326	13313	12756	11743	14605	13035	35	4130	500	8530	10	1	6928151	916	-44.51	1.91	12	4.36	-297.00	6906.00	25450	20231102	-48.06	10080	20240206	31.15	19580	-32.48	20240220	10080	31.15	20240206	25450	-48.06	20231102	10080	31.15	20240206	0.82	N	240600	500	34 억	205325	N	N	68	N	N
164	20240401	140809	57	100.00	KOSDAQ		금속	N	N	N	N	N	13330	-440	5	-3.20	3669077740	270315	39.24	13900	14030	13280	17900	9640	13770	13573.34	2.96	-59680	14883	14326	13313	12756	11743	14605	13035	35	4130	500	8530	10	1	6928151	924	-44.88	1.93	12	3.90	-297.00	6906.00	25450	20231102	-47.62	10080	20240206	32.24	19580	-31.92	20240220	10080	32.24	20240206	25450	-47.62	20231102	10080	32.24	20240206	0.82	N	240600	500	34 억	205325	N	N	68	N	N
165	20240401	130807	57	100.00	KOSDAQ		금속	N	N	N	N	N	13380	-390	5	-2.83	3224049250	236883	34.39	13900	14030	13310	17900	9640	13770	13610.30	2.96	-53923	14883	14326	13313	12756	11743	14605	13035	35	4130	500	8530	10	1	6928151	927	-45.05	1.94	12	3.42	-297.00	6906.00	25450	20231102	-47.43	10080	20240206	32.74	19580	-31.66	20240220	10080	32.74	20240206	25450	-47.43	20231102	10080	32.74	20240206	0.82	N	240600	500	34 억	205325	N	N	68	N	N
166	20240401	120814	57	100.00	KOSDAQ		금속	N	N	N	N	N	13390	-380	5	-2.76	3013756040	221144	32.11	13900	14030	13370	17900	9640	13770	13628.03	2.96	-50280	14883	14326	13313	12756	11743	14605	13035	35	4130	500	8530	10	1	6928151	928	-45.08	1.94	12	3.19	-297.00	6906.00	25450	20231102	-47.39	10080	20240206	32.84	19580	-31.61	20240220	10080	32.84	20240206	25450	-47.39	20231102	10080	32.84	20240206	0.82	N	240600	500	34 억	205325	N	N	68	N	N
167	20240401	110813	57	100.00	KOSDAQ		금속	N	N	N	N	N	13580	-190	5	-1.38	2518718310	184398	26.77	13900	14030	13370	17900	9640	13770	13659.14	2.96	-38583	14883	14326	13313	12756	11743	14605	13035	35	4130	500	8530	10	1	6928151	941	-45.72	1.97	12	2.66	-297.00	6906.00	25450	20231102	-46.64	10080	20240206	34.72	19580	-30.64	20240220	10080	34.72	20240206	25450	-46.64	20231102	10080	34.72	20240206	0.82	N	240600	500	34 억	205325	N	N	68	N	N
168	20240401	100809	57	100.00	KOSDAQ		금속	N	N	N	N	N	13520	-250	5	-1.82	2276284320	166562	24.18	13900	14030	13370	17900	9640	13770	13666.29	2.96	-36853	14883	14326	13313	12756	11743	14605	13035	35	4130	500	8530	10	1	6928151	937	-45.52	1.96	12	2.40	-297.00	6906.00	25450	20231102	-46.88	10080	20240206	34.13	19580	-30.95	20240220	10080	34.13	20240206	25450	-46.88	20231102	10080	34.13	20240206	0.82	N	240600	500	34 억	205325	N	N	68	N	N
169	20240401	090808	57	100.00	KOSDAQ		금속	N	N	N	N	N	13500	-270	5	-1.96	1362324740	98997	14.37	13900	14030	13370	17900	9640	13770	13761.27	2.96	-36774	14883	14326	13313	12756	11743	14605	13035	35	4130	500	8530	10	1	6928151	935	-45.45	1.95	12	1.43	-297.00	6906.00	25450	20231102	-46.95	10080	20240206	33.93	19580	-31.05	20240220	10080	33.93	20240206	25450	-46.95	20231102	10080	33.93	20240206	0.82	N	240600	500	34 억	205325	N	N	68	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History