KissMeData/069140/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160634	57	100.00	KOSDAQ		금속	N	N	N	N	N	1416	2	2	0.14	32268481	22801	45.68	1414	1429	1407	1838	990	1414	1415.22	0.20	2572	1440	1426	1403	1389	1366	1434	1397	66	424	500	930	1	1	13102743	186	-0.49	0.48	12	0.17	-2903.00	2948.00	5382	20230424	-73.69	1352	20240425	4.73	2260	-37.35	20240104	1352	4.73	20240425	6230	-77.27	20230517	1352	4.73	20240425	0.56	N	069140	500	65 억	25856	N	N	N	N
3	20240430	150644	57	100.00	KOSDAQ		금속	N	N	N	N	N	1417	3	2	0.21	24824092	17526	35.11	1414	1429	1407	1838	990	1414	1416.42	0.20	2939	1440	1426	1403	1389	1366	1434	1397	66	424	500	930	1	1	13102743	186	-0.49	0.48	12	0.13	-2903.00	2948.00	5382	20230424	-73.67	1352	20240425	4.81	2260	-37.30	20240104	1352	4.81	20240425	6230	-77.26	20230517	1352	4.81	20240425	0.56	N	069140	500	65 억	25856	N	N	N	N
4	20240430	140644	57	100.00	KOSDAQ		금속	N	N	N	N	N	1421	7	2	0.50	19838435	14006	28.06	1414	1429	1407	1838	990	1414	1416.42	0.20	2108	1440	1426	1403	1389	1366	1434	1397	66	424	500	930	1	1	13102743	186	-0.49	0.48	12	0.11	-2903.00	2948.00	5382	20230424	-73.60	1352	20240425	5.10	2260	-37.12	20240104	1352	5.10	20240425	6230	-77.19	20230517	1352	5.10	20240425	0.56	N	069140	500	65 억	25856	N	N	N	N
5	20240430	130643	57	100.00	KOSDAQ		금속	N	N	N	N	N	1421	7	2	0.50	18785643	13264	26.57	1414	1429	1407	1838	990	1414	1416.29	0.20	1941	1440	1426	1403	1389	1366	1434	1397	66	424	500	930	1	1	13102743	186	-0.49	0.48	12	0.10	-2903.00	2948.00	5382	20230424	-73.60	1352	20240425	5.10	2260	-37.12	20240104	1352	5.10	20240425	6230	-77.19	20230517	1352	5.10	20240425	0.56	N	069140	500	65 억	25856	N	N	N	N
6	20240430	120644	57	100.00	KOSDAQ		금속	N	N	N	N	N	1422	8	2	0.57	17639470	12456	24.95	1414	1429	1407	1838	990	1414	1416.14	0.20	1932	1440	1426	1403	1389	1366	1434	1397	66	424	500	930	1	1	13102743	186	-0.49	0.48	12	0.10	-2903.00	2948.00	5382	20230424	-73.58	1352	20240425	5.18	2260	-37.08	20240104	1352	5.18	20240425	6230	-77.17	20230517	1352	5.18	20240425	0.56	N	069140	500	65 억	25856	N	N	N	N
7	20240430	110642	57	100.00	KOSDAQ		금속	N	N	N	N	N	1420	6	2	0.42	14392621	10167	20.37	1414	1429	1407	1838	990	1414	1415.62	0.20	2198	1440	1426	1403	1389	1366	1434	1397	66	424	500	930	1	1	13102743	186	-0.49	0.48	12	0.08	-2903.00	2948.00	5382	20230424	-73.62	1352	20240425	5.03	2260	-37.17	20240104	1352	5.03	20240425	6230	-77.21	20230517	1352	5.03	20240425	0.56	N	069140	500	65 억	25856	N	N	N	N
8	20240430	100641	57	100.00	KOSDAQ		금속	N	N	N	N	N	1416	2	2	0.14	12828940	9064	18.16	1414	1429	1407	1838	990	1414	1415.37	0.20	2061	1440	1426	1403	1389	1366	1434	1397	66	424	500	930	1	1	13102743	186	-0.49	0.48	12	0.07	-2903.00	2948.00	5382	20230424	-73.69	1352	20240425	4.73	2260	-37.35	20240104	1352	4.73	20240425	6230	-77.27	20230517	1352	4.73	20240425	0.56	N	069140	500	65 억	25856	N	N	N	N
9	20240430	090651	57	100.00	KOSDAQ		금속	N	N	N	N	N	1419	5	2	0.35	4637986	3277	6.56	1414	1427	1414	1838	990	1414	1415.31	0.20	186	1440	1426	1403	1389	1366	1434	1397	66	424	500	930	1	1	13102743	186	-0.49	0.48	12	0.03	-2903.00	2948.00	5382	20230424	-73.63	1352	20240425	4.96	2260	-37.21	20240104	1352	4.96	20240425	6230	-77.22	20230517	1352	4.96	20240425	0.56	N	069140	500	65 억	25856	N	N	N	N
10	20240429	160631	57	100.00	KOSDAQ		금속	N	N	N	N	N	1414	8	2	0.57	70191532	49914	144.61	1411	1417	1380	1827	985	1406	1406.25	0.15	5360	1444	1425	1410	1391	1376	1417	1383	66	421	500	920	1	1	13102743	185	-0.49	0.48	12	0.38	-2903.00	2948.00	5382	20230424	-73.73	1352	20240425	4.59	2260	-37.43	20240104	1352	4.59	20240425	6230	-77.30	20230517	1352	4.59	20240425	0.56	N	069140	500	65 억	20143	N	N	N	N
11	20240429	150642	57	100.00	KOSDAQ		금속	N	N	N	N	N	1413	7	2	0.50	67470407	47985	139.02	1411	1417	1380	1827	985	1406	1406.07	0.15	5073	1444	1425	1410	1391	1376	1417	1383	66	421	500	920	1	1	13102743	185	-0.49	0.48	12	0.37	-2903.00	2948.00	5382	20230424	-73.75	1352	20240425	4.51	2260	-37.48	20240104	1352	4.51	20240425	6230	-77.32	20230517	1352	4.51	20240425	0.56	N	069140	500	65 억	20143	N	N	N	N
12	20240429	140619	57	100.00	KOSDAQ		금속	N	N	N	N	N	1413	7	2	0.50	63625921	45262	131.13	1411	1417	1380	1827	985	1406	1405.72	0.15	4611	1444	1425	1410	1391	1376	1417	1383	66	421	500	920	1	1	13102743	185	-0.49	0.48	12	0.35	-2903.00	2948.00	5382	20230424	-73.75	1352	20240425	4.51	2260	-37.48	20240104	1352	4.51	20240425	6230	-77.32	20230517	1352	4.51	20240425	0.56	N	069140	500	65 억	20143	N	N	N	N
13	20240429	130642	57	100.00	KOSDAQ		금속	N	N	N	N	N	1405	-1	5	-0.07	28616450	20398	59.10	1411	1417	1380	1827	985	1406	1402.90	0.15	835	1444	1425	1410	1391	1376	1417	1383	66	421	500	920	1	1	13102743	184	-0.48	0.48	12	0.16	-2903.00	2948.00	5382	20230424	-73.89	1352	20240425	3.92	2260	-37.83	20240104	1352	3.92	20240425	6230	-77.45	20230517	1352	3.92	20240425	0.56	N	069140	500	65 억	20143	N	N	N	N
14	20240429	120641	57	100.00	KOSDAQ		금속	N	N	N	N	N	1407	1	2	0.07	28013899	19968	57.85	1411	1417	1380	1827	985	1406	1402.94	0.15	836	1444	1425	1410	1391	1376	1417	1383	66	421	500	920	1	1	13102743	184	-0.48	0.48	12	0.15	-2903.00	2948.00	5382	20230424	-73.86	1352	20240425	4.07	2260	-37.74	20240104	1352	4.07	20240425	6230	-77.42	20230517	1352	4.07	20240425	0.56	N	069140	500	65 억	20143	N	N	N	N
15	20240429	110623	57	100.00	KOSDAQ		금속	N	N	N	N	N	1413	7	2	0.50	11816495	8387	24.30	1411	1417	1401	1827	985	1406	1408.91	0.15	831	1444	1425	1410	1391	1376	1417	1383	66	421	500	920	1	1	13102743	185	-0.49	0.48	12	0.06	-2903.00	2948.00	5382	20230424	-73.75	1352	20240425	4.51	2260	-37.48	20240104	1352	4.51	20240425	6230	-77.32	20230517	1352	4.51	20240425	0.56	N	069140	500	65 억	20143	N	N	N	N
16	20240429	100641	57	100.00	KOSDAQ		금속	N	N	N	N	N	1409	3	2	0.21	7209882	5119	14.83	1411	1417	1401	1827	985	1406	1408.46	0.15	802	1444	1425	1410	1391	1376	1417	1383	66	421	500	920	1	1	13102743	185	-0.49	0.48	12	0.04	-2903.00	2948.00	5382	20230424	-73.82	1352	20240425	4.22	2260	-37.65	20240104	1352	4.22	20240425	6230	-77.38	20230517	1352	4.22	20240425	0.56	N	069140	500	65 억	20143	N	N	N	N
17	20240429	090642	57	100.00	KOSDAQ		금속	N	N	N	N	N	1410	4	2	0.28	1677057	1189	3.44	1411	1417	1409	1827	985	1406	1410.48	0.15	284	1444	1425	1410	1391	1376	1417	1383	66	421	500	920	1	1	13102743	185	-0.49	0.48	12	0.01	-2903.00	2948.00	5382	20230424	-73.80	1352	20240425	4.29	2260	-37.61	20240104	1352	4.29	20240425	6230	-77.37	20230517	1352	4.29	20240425	0.56	N	069140	500	65 억	20143	N	N	N	N
18	20240426	160639	57	100.00	KOSDAQ		금속	N	N	N	N	N	1406	-7	5	-0.50	48465516	34517	67.27	1413	1429	1395	1836	990	1413	1404.10	0.21	-7519	1488	1450	1401	1363	1314	1426	1339	66	423	500	930	1	1	13102743	184	-0.48	0.48	12	0.26	-2903.00	2948.00	5382	20230424	-73.88	1352	20240425	3.99	2260	-37.79	20240104	1352	3.99	20240425	6230	-77.43	20230517	1352	3.99	20240425	0.56	N	069140	500	65 억	27268	N	N	N	N
19	20240426	150640	57	100.00	KOSDAQ		금속	N	N	N	N	N	1400	-13	5	-0.92	46163324	32872	64.07	1413	1429	1395	1836	990	1413	1404.34	0.21	-6778	1488	1450	1401	1363	1314	1426	1339	66	423	500	930	1	1	13102743	183	-0.48	0.47	12	0.25	-2903.00	2948.00	5382	20230424	-73.99	1352	20240425	3.55	2260	-38.05	20240104	1352	3.55	20240425	6230	-77.53	20230517	1352	3.55	20240425	0.56	N	069140	500	65 억	27268	N	N	N	N
20	20240426	140637	57	100.00	KOSDAQ		금속	N	N	N	N	N	1407	-6	5	-0.42	42335312	30139	58.74	1413	1429	1395	1836	990	1413	1404.67	0.21	-5446	1488	1450	1401	1363	1314	1426	1339	66	423	500	930	1	1	13102743	184	-0.48	0.48	12	0.23	-2903.00	2948.00	5382	20230424	-73.86	1352	20240425	4.07	2260	-37.74	20240104	1352	4.07	20240425	6230	-77.42	20230517	1352	4.07	20240425	0.56	N	069140	500	65 억	27268	N	N	N	N
21	20240426	130637	57	100.00	KOSDAQ		금속	N	N	N	N	N	1405	-8	5	-0.57	41286375	29391	57.28	1413	1429	1395	1836	990	1413	1404.73	0.21	-5282	1488	1450	1401	1363	1314	1426	1339	66	423	500	930	1	1	13102743	184	-0.48	0.48	12	0.22	-2903.00	2948.00	5382	20230424	-73.89	1352	20240425	3.92	2260	-37.83	20240104	1352	3.92	20240425	6230	-77.45	20230517	1352	3.92	20240425	0.56	N	069140	500	65 억	27268	N	N	N	N
22	20240426	120637	57	100.00	KOSDAQ		금속	N	N	N	N	N	1400	-13	5	-0.92	35218373	25070	48.86	1413	1429	1395	1836	990	1413	1404.80	0.21	-4004	1488	1450	1401	1363	1314	1426	1339	66	423	500	930	1	1	13102743	183	-0.48	0.47	12	0.19	-2903.00	2948.00	5382	20230424	-73.99	1352	20240425	3.55	2260	-38.05	20240104	1352	3.55	20240425	6230	-77.53	20230517	1352	3.55	20240425	0.56	N	069140	500	65 억	27268	N	N	N	N
23	20240426	110637	57	100.00	KOSDAQ		금속	N	N	N	N	N	1414	1	2	0.07	17164464	12170	23.72	1413	1429	1400	1836	990	1413	1410.39	0.21	-2056	1488	1450	1401	1363	1314	1426	1339	66	423	500	930	1	1	13102743	185	-0.49	0.48	12	0.09	-2903.00	2948.00	5382	20230424	-73.73	1352	20240425	4.59	2260	-37.43	20240104	1352	4.59	20240425	6230	-77.30	20230517	1352	4.59	20240425	0.56	N	069140	500	65 억	27268	N	N	N	N
24	20240426	100636	57	100.00	KOSDAQ		금속	N	N	N	N	N	1414	1	2	0.07	13326382	9452	18.42	1413	1429	1400	1836	990	1413	1409.90	0.21	-1632	1488	1450	1401	1363	1314	1426	1339	66	423	500	930	1	1	13102743	185	-0.49	0.48	12	0.07	-2903.00	2948.00	5382	20230424	-73.73	1352	20240425	4.59	2260	-37.43	20240104	1352	4.59	20240425	6230	-77.30	20230517	1352	4.59	20240425	0.56	N	069140	500	65 억	27268	N	N	N	N
25	20240426	090640	57	100.00	KOSDAQ		금속	N	N	N	N	N	1413	0	3	0.00	7283483	5149	10.04	1413	1429	1413	1836	990	1413	1414.54	0.21	-1617	1488	1450	1401	1363	1314	1426	1339	66	423	500	930	1	1	13102743	185	-0.49	0.48	12	0.04	-2903.00	2948.00	5382	20230424	-73.75	1352	20240425	4.51	2260	-37.48	20240104	1352	4.51	20240425	6230	-77.32	20230517	1352	4.51	20240425	0.56	N	069140	500	65 억	27268	N	N	N	N
26	20240425	160633	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1413	-12	5	-0.84	72237598	51280	183.54	1425	1439	1352	1852	998	1425	1408.69	0.26	-1747	1469	1447	1426	1404	1383	1436	1393	66	427	500	940	1	1	13102743	185	-0.49	0.48	12	0.39	-2903.00	2948.00	5382	20230424	-73.75	1352	20240425	4.51	2260	-37.48	20240104	1352	4.51	20240425	6230	-77.32	20230517	1352	4.51	20240425	0.56	N	069140	500	65 억	34708	N	N	N	N
27	20240425	150638	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1412	-13	5	-0.91	66053105	46882	167.80	1425	1439	1352	1852	998	1425	1408.92	0.26	-1984	1469	1447	1426	1404	1383	1436	1393	66	427	500	940	1	1	13102743	185	-0.49	0.48	12	0.36	-2903.00	2948.00	5382	20230424	-73.76	1352	20240425	4.44	2260	-37.52	20240104	1352	4.44	20240425	6230	-77.34	20230517	1352	4.44	20240425	0.56	N	069140	500	65 억	34708	N	N	N	N
28	20240425	140634	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1425	0	3	0.00	59451313	42203	151.05	1425	1439	1352	1852	998	1425	1408.70	0.26	-930	1469	1447	1426	1404	1383	1436	1393	66	427	500	940	1	1	13102743	187	-0.49	0.48	12	0.32	-2903.00	2948.00	5382	20230424	-73.52	1352	20240425	5.40	2260	-36.95	20240104	1352	5.40	20240425	6230	-77.13	20230517	1352	5.40	20240425	0.56	N	069140	500	65 억	34708	N	N	N	N
29	20240425	130637	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1409	-16	5	-1.12	44017966	31338	112.16	1425	1425	1352	1852	998	1425	1404.62	0.26	-334	1469	1447	1426	1404	1383	1436	1393	66	427	500	940	1	1	13102743	185	-0.49	0.48	12	0.24	-2903.00	2948.00	5382	20230424	-73.82	1352	20240425	4.22	2260	-37.65	20240104	1352	4.22	20240425	6230	-77.38	20230517	1352	4.22	20240425	0.56	N	069140	500	65 억	34708	N	N	N	N
30	20240425	120633	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1409	-16	5	-1.12	38401345	27349	97.88	1425	1425	1352	1852	998	1425	1404.12	0.26	1106	1469	1447	1426	1404	1383	1436	1393	66	427	500	940	1	1	13102743	185	-0.49	0.48	12	0.21	-2903.00	2948.00	5382	20230424	-73.82	1352	20240425	4.22	2260	-37.65	20240104	1352	4.22	20240425	6230	-77.38	20230517	1352	4.22	20240425	0.56	N	069140	500	65 억	34708	N	N	N	N
31	20240425	110635	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1407	-18	5	-1.26	28379385	20243	72.45	1425	1425	1352	1852	998	1425	1401.94	0.26	1554	1469	1447	1426	1404	1383	1436	1393	66	427	500	940	1	1	13102743	184	-0.48	0.48	12	0.15	-2903.00	2948.00	5382	20230424	-73.86	1352	20240425	4.07	2260	-37.74	20240104	1352	4.07	20240425	6230	-77.42	20230517	1352	4.07	20240425	0.56	N	069140	500	65 억	34708	N	N	N	N
32	20240425	100634	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1408	-17	5	-1.19	22945759	16384	58.64	1425	1425	1352	1852	998	1425	1400.50	0.26	3319	1469	1447	1426	1404	1383	1436	1393	66	427	500	940	1	1	13102743	184	-0.49	0.48	12	0.13	-2903.00	2948.00	5382	20230424	-73.84	1352	20240425	4.14	2260	-37.70	20240104	1352	4.14	20240425	6230	-77.40	20230517	1352	4.14	20240425	0.56	N	069140	500	65 억	34708	N	N	N	N
33	20240425	090637	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1409	-16	5	-1.12	15543064	11128	39.83	1425	1425	1352	1852	998	1425	1396.75	0.26	1573	1469	1447	1426	1404	1383	1436	1393	66	427	500	940	1	1	13102743	185	-0.49	0.48	12	0.08	-2903.00	2948.00	5382	20230424	-73.82	1352	20240425	4.22	2260	-37.65	20240104	1352	4.22	20240425	6230	-77.38	20230517	1352	4.22	20240425	0.56	N	069140	500	65 억	34708	N	N	N	N
34	20240424	160626	57	100.00	KOSDAQ		금속	N	N	N	N	N	1425	0	3	0.00	38820470	27173	41.03	1431	1448	1405	1852	998	1425	1428.64	0.24	1998	1461	1442	1430	1411	1399	1437	1406	66	427	500	940	1	1	13102743	187	-0.49	0.48	12	0.21	-2903.00	2948.00	5382	20230424	-73.52	1376	20240416	3.56	2260	-36.95	20240104	1376	3.56	20240416	6370	-77.63	20230424	1376	3.56	20240416	0.56	N	069140	500	65 억	31311	N	N	N	N
35	20240424	150632	57	100.00	KOSDAQ		금속	N	N	N	N	N	1430	5	2	0.35	34431727	24094	36.38	1431	1448	1405	1852	998	1425	1429.06	0.24	3433	1461	1442	1430	1411	1399	1437	1406	66	427	500	940	1	1	13102743	187	-0.49	0.49	12	0.18	-2903.00	2948.00	5382	20230424	-73.43	1376	20240416	3.92	2260	-36.73	20240104	1376	3.92	20240416	6370	-77.55	20230424	1376	3.92	20240416	0.56	N	069140	500	65 억	31311	N	N	N	N
36	20240424	140631	57	100.00	KOSDAQ		금속	N	N	N	N	N	1440	15	2	1.05	27055521	18900	28.53	1431	1448	1405	1852	998	1425	1431.51	0.24	2793	1461	1442	1430	1411	1399	1437	1406	66	427	500	940	1	1	13102743	189	-0.50	0.49	12	0.14	-2903.00	2948.00	5382	20230424	-73.24	1376	20240416	4.65	2260	-36.28	20240104	1376	4.65	20240416	6370	-77.39	20230424	1376	4.65	20240416	0.56	N	069140	500	65 억	31311	N	N	N	N
37	20240424	130637	57	100.00	KOSDAQ		금속	N	N	N	N	N	1443	18	2	1.26	23425599	16367	24.71	1431	1448	1405	1852	998	1425	1431.27	0.24	2699	1461	1442	1430	1411	1399	1437	1406	66	427	500	940	1	1	13102743	189	-0.50	0.49	12	0.12	-2903.00	2948.00	5382	20230424	-73.19	1376	20240416	4.87	2260	-36.15	20240104	1376	4.87	20240416	6370	-77.35	20230424	1376	4.87	20240416	0.56	N	069140	500	65 억	31311	N	N	N	N
38	20240424	120633	57	100.00	KOSDAQ		금속	N	N	N	N	N	1436	11	2	0.77	23350729	16315	24.63	1431	1448	1405	1852	998	1425	1431.24	0.24	2698	1461	1442	1430	1411	1399	1437	1406	66	427	500	940	1	1	13102743	188	-0.49	0.49	12	0.12	-2903.00	2948.00	5382	20230424	-73.32	1376	20240416	4.36	2260	-36.46	20240104	1376	4.36	20240416	6370	-77.46	20230424	1376	4.36	20240416	0.56	N	069140	500	65 억	31311	N	N	N	N
39	20240424	110631	57	100.00	KOSDAQ		금속	N	N	N	N	N	1446	21	2	1.47	23326262	16298	24.61	1431	1448	1405	1852	998	1425	1431.23	0.24	2697	1461	1442	1430	1411	1399	1437	1406	66	427	500	940	1	1	13102743	189	-0.50	0.49	12	0.12	-2903.00	2948.00	5382	20230424	-73.13	1376	20240416	5.09	2260	-36.02	20240104	1376	5.09	20240416	6370	-77.30	20230424	1376	5.09	20240416	0.56	N	069140	500	65 억	31311	N	N	N	N
40	20240424	100630	57	100.00	KOSDAQ		금속	N	N	N	N	N	1448	23	2	1.61	17602141	12331	18.62	1431	1448	1405	1852	998	1425	1427.47	0.24	2759	1461	1442	1430	1411	1399	1437	1406	66	427	500	940	1	1	13102743	190	-0.50	0.49	12	0.09	-2903.00	2948.00	5382	20230424	-73.10	1376	20240416	5.23	2260	-35.93	20240104	1376	5.23	20240416	6370	-77.27	20230424	1376	5.23	20240416	0.56	N	069140	500	65 억	31311	N	N	N	N
41	20240424	090633	57	100.00	KOSDAQ		금속	N	N	N	N	N	1409	-16	5	-1.12	6523641	4569	6.90	1431	1433	1405	1852	998	1425	1427.80	0.24	-1423	1461	1442	1430	1411	1399	1437	1406	66	427	500	940	1	1	13102743	185	-0.49	0.48	12	0.03	-2903.00	2948.00	5382	20230424	-73.82	1376	20240416	2.40	2260	-37.65	20240104	1376	2.40	20240416	6370	-77.88	20230424	1376	2.40	20240416	0.56	N	069140	500	65 억	31311	N	N	N	N
42	20240423	160609	57	100.00	KOSDAQ		금속	N	N	N	N	N	1425	-11	5	-0.77	94829426	66214	101.32	1436	1449	1418	1866	1006	1436	1432.17	0.20	3196	1527	1481	1445	1399	1363	1504	1422	66	430	500	940	1	1	13102743	187	-0.49	0.48	12	0.51	-2903.00	2948.00	5382	20230424	-73.52	1376	20240416	3.56	2260	-36.95	20240104	1376	3.56	20240416	6370	-77.63	20230424	1376	3.56	20240416	0.56	N	069140	500	65 억	26719	N	N	N	N
43	20240423	150630	57	100.00	KOSDAQ		금속	N	N	N	N	N	1436	0	3	0.00	89820572	62709	95.96	1436	1449	1418	1866	1006	1436	1432.34	0.20	3703	1527	1481	1445	1399	1363	1504	1422	66	430	500	940	1	1	13102743	188	-0.49	0.49	12	0.48	-2903.00	2948.00	5382	20230424	-73.32	1376	20240416	4.36	2260	-36.46	20240104	1376	4.36	20240416	6370	-77.46	20230424	1376	4.36	20240416	0.56	N	069140	500	65 억	26719	N	N	N	N
44	20240423	140630	57	100.00	KOSDAQ		금속	N	N	N	N	N	1438	2	2	0.14	61147862	42781	65.46	1436	1448	1418	1866	1006	1436	1429.32	0.20	2204	1527	1481	1445	1399	1363	1504	1422	66	430	500	940	1	1	13102743	188	-0.50	0.49	12	0.33	-2903.00	2948.00	5382	20230424	-73.28	1376	20240416	4.51	2260	-36.37	20240104	1376	4.51	20240416	6370	-77.43	20230424	1376	4.51	20240416	0.56	N	069140	500	65 억	26719	N	N	N	N
45	20240423	130628	57	100.00	KOSDAQ		금속	N	N	N	N	N	1439	3	2	0.21	57146585	39994	61.20	1436	1448	1418	1866	1006	1436	1428.88	0.20	2019	1527	1481	1445	1399	1363	1504	1422	66	430	500	940	1	1	13102743	189	-0.50	0.49	12	0.31	-2903.00	2948.00	5382	20230424	-73.26	1376	20240416	4.58	2260	-36.33	20240104	1376	4.58	20240416	6370	-77.41	20230424	1376	4.58	20240416	0.56	N	069140	500	65 억	26719	N	N	N	N
46	20240423	120628	57	100.00	KOSDAQ		금속	N	N	N	N	N	1441	5	2	0.35	56773419	39734	60.80	1436	1448	1418	1866	1006	1436	1428.84	0.20	1989	1527	1481	1445	1399	1363	1504	1422	66	430	500	940	1	1	13102743	189	-0.50	0.49	12	0.30	-2903.00	2948.00	5382	20230424	-73.23	1376	20240416	4.72	2260	-36.24	20240104	1376	4.72	20240416	6370	-77.38	20230424	1376	4.72	20240416	0.56	N	069140	500	65 억	26719	N	N	N	N
47	20240423	110630	57	100.00	KOSDAQ		금속	N	N	N	N	N	1432	-4	5	-0.28	20942361	14573	22.30	1436	1448	1431	1866	1006	1436	1437.07	0.20	2003	1527	1481	1445	1399	1363	1504	1422	66	430	500	940	1	1	13102743	188	-0.49	0.49	12	0.11	-2903.00	2948.00	5382	20230424	-73.39	1376	20240416	4.07	2260	-36.64	20240104	1376	4.07	20240416	6370	-77.52	20230424	1376	4.07	20240416	0.56	N	069140	500	65 억	26719	N	N	N	N
48	20240423	100629	57	100.00	KOSDAQ		금속	N	N	N	N	N	1448	12	2	0.84	13799238	9602	14.69	1436	1448	1431	1866	1006	1436	1437.12	0.20	2035	1527	1481	1445	1399	1363	1504	1422	66	430	500	940	1	1	13102743	190	-0.50	0.49	12	0.07	-2903.00	2948.00	5382	20230424	-73.10	1376	20240416	5.23	2260	-35.93	20240104	1376	5.23	20240416	6370	-77.27	20230424	1376	5.23	20240416	0.56	N	069140	500	65 억	26719	N	N	N	N
49	20240423	090629	57	100.00	KOSDAQ		금속	N	N	N	N	N	1447	11	2	0.77	3946285	2748	4.20	1436	1447	1431	1866	1006	1436	1436.06	0.20	1745	1527	1481	1445	1399	1363	1504	1422	66	430	500	940	1	1	13102743	190	-0.50	0.49	12	0.02	-2903.00	2948.00	5382	20230424	-73.11	1376	20240416	5.16	2260	-35.97	20240104	1376	5.16	20240416	6370	-77.28	20230424	1376	5.16	20240416	0.56	N	069140	500	65 억	26719	N	N	N	N
50	20240422	160627	57	100.00	KOSDAQ		금속	N	N	N	N	N	1436	1	2	0.07	93926736	65322	117.86	1435	1491	1409	1865	1005	1435	1437.90	0.18	2044	1491	1462	1431	1402	1371	1477	1417	66	430	500	940	1	1	13102743	188	-0.49	0.49	12	0.50	-2903.00	2948.00	5382	20230424	-73.32	1376	20240416	4.36	2260	-36.46	20240104	1376	4.36	20240416	6370	-77.46	20230424	1376	4.36	20240416	0.56	N	069140	500	65 억	23734	N	N	N	N
51	20240422	150626	57	100.00	KOSDAQ		금속	N	N	N	N	N	1444	9	2	0.63	92378699	64244	115.92	1435	1491	1409	1865	1005	1435	1437.94	0.18	1150	1491	1462	1431	1402	1371	1477	1417	66	430	500	940	1	1	13102743	189	-0.50	0.49	12	0.49	-2903.00	2948.00	5382	20230424	-73.17	1376	20240416	4.94	2260	-36.11	20240104	1376	4.94	20240416	6370	-77.33	20230424	1376	4.94	20240416	0.56	N	069140	500	65 억	23734	N	N	N	N
52	20240422	140626	57	100.00	KOSDAQ		금속	N	N	N	N	N	1437	2	2	0.14	75066091	52211	94.21	1435	1491	1409	1865	1005	1435	1437.74	0.18	-7840	1491	1462	1431	1402	1371	1477	1417	66	430	500	940	1	1	13102743	188	-0.50	0.49	12	0.40	-2903.00	2948.00	5382	20230424	-73.30	1376	20240416	4.43	2260	-36.42	20240104	1376	4.43	20240416	6370	-77.44	20230424	1376	4.43	20240416	0.56	N	069140	500	65 억	23734	N	N	N	N
53	20240422	130624	57	100.00	KOSDAQ		금속	N	N	N	N	N	1437	2	2	0.14	71240222	49544	89.39	1435	1491	1409	1865	1005	1435	1437.92	0.18	-7914	1491	1462	1431	1402	1371	1477	1417	66	430	500	940	1	1	13102743	188	-0.50	0.49	12	0.38	-2903.00	2948.00	5382	20230424	-73.30	1376	20240416	4.43	2260	-36.42	20240104	1376	4.43	20240416	6370	-77.44	20230424	1376	4.43	20240416	0.56	N	069140	500	65 억	23734	N	N	N	N
54	20240422	120625	57	100.00	KOSDAQ		금속	N	N	N	N	N	1423	-12	5	-0.84	60322118	41923	75.64	1435	1491	1409	1865	1005	1435	1438.88	0.18	-8894	1491	1462	1431	1402	1371	1477	1417	66	430	500	940	1	1	13102743	186	-0.49	0.48	12	0.32	-2903.00	2948.00	5382	20230424	-73.56	1376	20240416	3.42	2260	-37.04	20240104	1376	3.42	20240416	6370	-77.66	20230424	1376	3.42	20240416	0.56	N	069140	500	65 억	23734	N	N	N	N
55	20240422	110625	57	100.00	KOSDAQ		금속	N	N	N	N	N	1434	-1	5	-0.07	52417807	36372	65.63	1435	1491	1434	1865	1005	1435	1441.16	0.18	-9340	1491	1462	1431	1402	1371	1477	1417	66	430	500	940	1	1	13102743	188	-0.49	0.49	12	0.28	-2903.00	2948.00	5382	20230424	-73.36	1376	20240416	4.22	2260	-36.55	20240104	1376	4.22	20240416	6370	-77.49	20230424	1376	4.22	20240416	0.56	N	069140	500	65 억	23734	N	N	N	N
56	20240422	100625	57	100.00	KOSDAQ		금속	N	N	N	N	N	1438	3	2	0.21	46119250	31988	57.72	1435	1491	1435	1865	1005	1435	1441.77	0.18	-7559	1491	1462	1431	1402	1371	1477	1417	66	430	500	940	1	1	13102743	188	-0.50	0.49	12	0.24	-2903.00	2948.00	5382	20230424	-73.28	1376	20240416	4.51	2260	-36.37	20240104	1376	4.51	20240416	6370	-77.43	20230424	1376	4.51	20240416	0.56	N	069140	500	65 억	23734	N	N	N	N
57	20240422	090625	57	100.00	KOSDAQ		금속	N	N	N	N	N	1457	22	2	1.53	30665201	21264	38.37	1435	1491	1435	1865	1005	1435	1442.12	0.18	-3384	1491	1462	1431	1402	1371	1477	1417	66	430	500	940	1	1	13102743	191	-0.50	0.49	12	0.16	-2903.00	2948.00	5382	20230424	-72.93	1376	20240416	5.89	2260	-35.53	20240104	1376	5.89	20240416	6370	-77.13	20230424	1376	5.89	20240416	0.56	N	069140	500	65 억	23734	N	N	N	N
58	20240419	160557	57	100.00	KOSDAQ		금속	N	N	N	N	N	1435	3	2	0.21	78985833	55421	118.29	1432	1460	1400	1861	1003	1432	1425.15	0.28	-12796	1495	1463	1435	1403	1375	1479	1419	66	429	500	940	1	1	13102743	188	-0.49	0.49	12	0.42	-2903.00	2948.00	5382	20230424	-73.34	1376	20240416	4.29	2260	-36.50	20240104	1376	4.29	20240416	6370	-77.47	20230424	1376	4.29	20240416	0.56	N	069140	500	65 억	36530	N	N	N	N
59	20240419	150603	57	100.00	KOSDAQ		금속	N	N	N	N	N	1419	-13	5	-0.91	74668559	52398	111.84	1432	1460	1400	1861	1003	1432	1425.03	0.28	-12729	1495	1463	1435	1403	1375	1479	1419	66	429	500	940	1	1	13102743	186	-0.49	0.48	12	0.40	-2903.00	2948.00	5382	20230424	-73.63	1376	20240416	3.12	2260	-37.21	20240104	1376	3.12	20240416	6370	-77.72	20230424	1376	3.12	20240416	0.56	N	069140	500	65 억	36530	N	N	N	N
60	20240419	140557	57	100.00	KOSDAQ		금속	N	N	N	N	N	1440	8	2	0.56	67591183	47443	101.26	1432	1460	1400	1861	1003	1432	1424.68	0.28	-10063	1495	1463	1435	1403	1375	1479	1419	66	429	500	940	1	1	13102743	189	-0.50	0.49	12	0.36	-2903.00	2948.00	5382	20230424	-73.24	1376	20240416	4.65	2260	-36.28	20240104	1376	4.65	20240416	6370	-77.39	20230424	1376	4.65	20240416	0.56	N	069140	500	65 억	36530	N	N	N	N
61	20240419	130559	57	100.00	KOSDAQ		금속	N	N	N	N	N	1426	-6	5	-0.42	62642823	43986	93.88	1432	1460	1400	1861	1003	1432	1424.15	0.28	-10934	1495	1463	1435	1403	1375	1479	1419	66	429	500	940	1	1	13102743	187	-0.49	0.48	12	0.34	-2903.00	2948.00	5382	20230424	-73.50	1376	20240416	3.63	2260	-36.90	20240104	1376	3.63	20240416	6370	-77.61	20230424	1376	3.63	20240416	0.56	N	069140	500	65 억	36530	N	N	N	N
62	20240419	120556	57	100.00	KOSDAQ		금속	N	N	N	N	N	1406	-26	5	-1.82	53693260	37647	80.35	1432	1460	1400	1861	1003	1432	1426.23	0.28	-11065	1495	1463	1435	1403	1375	1479	1419	66	429	500	940	1	1	13102743	184	-0.48	0.48	12	0.29	-2903.00	2948.00	5382	20230424	-73.88	1376	20240416	2.18	2260	-37.79	20240104	1376	2.18	20240416	6370	-77.93	20230424	1376	2.18	20240416	0.56	N	069140	500	65 억	36530	N	N	N	N
63	20240419	110602	57	100.00	KOSDAQ		금속	N	N	N	N	N	1414	-18	5	-1.26	45807480	32035	68.38	1432	1460	1414	1861	1003	1432	1429.92	0.28	-11923	1495	1463	1435	1403	1375	1479	1419	66	429	500	940	1	1	13102743	185	-0.49	0.48	12	0.24	-2903.00	2948.00	5382	20230424	-73.73	1376	20240416	2.76	2260	-37.43	20240104	1376	2.76	20240416	6370	-77.80	20230424	1376	2.76	20240416	0.56	N	069140	500	65 억	36530	N	N	N	N
64	20240419	100601	57	100.00	KOSDAQ		금속	N	N	N	N	N	1439	7	2	0.49	19601374	13682	29.20	1432	1460	1424	1861	1003	1432	1432.64	0.28	-1852	1495	1463	1435	1403	1375	1479	1419	66	429	500	940	1	1	13102743	189	-0.50	0.49	12	0.10	-2903.00	2948.00	5382	20230424	-73.26	1376	20240416	4.58	2260	-36.33	20240104	1376	4.58	20240416	6370	-77.41	20230424	1376	4.58	20240416	0.56	N	069140	500	65 억	36530	N	N	N	N
65	20240419	090556	57	100.00	KOSDAQ		금속	N	N	N	N	N	1453	21	2	1.47	12852498	8968	19.14	1432	1460	1428	1861	1003	1432	1433.15	0.28	672	1495	1463	1435	1403	1375	1479	1419	66	429	500	940	1	1	13102743	190	-0.50	0.49	12	0.07	-2903.00	2948.00	5382	20230424	-73.00	1376	20240416	5.60	2260	-35.71	20240104	1376	5.60	20240416	6370	-77.19	20230424	1376	5.60	20240416	0.56	N	069140	500	65 억	36530	N	N	N	N
66	20240418	160556	57	100.00	KOSDAQ		금속	N	N	N	N	N	1432	18	2	1.27	66744552	46761	62.82	1414	1467	1407	1838	990	1414	1427.31	0.21	9358	1468	1441	1413	1386	1358	1454	1399	66	424	500	930	1	1	13102743	188	-0.49	0.49	12	0.36	-2903.00	2948.00	5382	20230424	-73.39	1376	20240416	4.07	2260	-36.64	20240104	1376	4.07	20240416	6370	-77.52	20230424	1376	4.07	20240416	0.56	N	069140	500	65 억	27172	N	N	N	N
67	20240418	150555	57	100.00	KOSDAQ		금속	N	N	N	N	N	1432	18	2	1.27	65402636	45824	61.56	1414	1467	1407	1838	990	1414	1427.26	0.21	9259	1468	1441	1413	1386	1358	1454	1399	66	424	500	930	1	1	13102743	188	-0.49	0.49	12	0.35	-2903.00	2948.00	5382	20230424	-73.39	1376	20240416	4.07	2260	-36.64	20240104	1376	4.07	20240416	6370	-77.52	20230424	1376	4.07	20240416	0.56	N	069140	500	65 억	27172	N	N	N	N
68	20240418	140600	57	100.00	KOSDAQ		금속	N	N	N	N	N	1443	29	2	2.05	63843098	44736	60.10	1414	1467	1407	1838	990	1414	1427.11	0.21	9159	1468	1441	1413	1386	1358	1454	1399	66	424	500	930	1	1	13102743	189	-0.50	0.49	12	0.34	-2903.00	2948.00	5382	20230424	-73.19	1376	20240416	4.87	2260	-36.15	20240104	1376	4.87	20240416	6370	-77.35	20230424	1376	4.87	20240416	0.56	N	069140	500	65 억	27172	N	N	N	N
69	20240418	130556	57	100.00	KOSDAQ		금속	N	N	N	N	N	1434	20	2	1.41	62181883	43575	58.54	1414	1467	1407	1838	990	1414	1427.01	0.21	8903	1468	1441	1413	1386	1358	1454	1399	66	424	500	930	1	1	13102743	188	-0.49	0.49	12	0.33	-2903.00	2948.00	5382	20230424	-73.36	1376	20240416	4.22	2260	-36.55	20240104	1376	4.22	20240416	6370	-77.49	20230424	1376	4.22	20240416	0.56	N	069140	500	65 억	27172	N	N	N	N
70	20240418	120555	57	100.00	KOSDAQ		금속	N	N	N	N	N	1432	18	2	1.27	51996900	36448	48.97	1414	1467	1407	1838	990	1414	1426.61	0.21	5795	1468	1441	1413	1386	1358	1454	1399	66	424	500	930	1	1	13102743	188	-0.49	0.49	12	0.28	-2903.00	2948.00	5382	20230424	-73.39	1376	20240416	4.07	2260	-36.64	20240104	1376	4.07	20240416	6370	-77.52	20230424	1376	4.07	20240416	0.56	N	069140	500	65 억	27172	N	N	N	N
71	20240418	110556	57	100.00	KOSDAQ		금속	N	N	N	N	N	1438	24	2	1.70	37312885	26184	35.18	1414	1467	1407	1838	990	1414	1425.03	0.21	6409	1468	1441	1413	1386	1358	1454	1399	66	424	500	930	1	1	13102743	188	-0.50	0.49	12	0.20	-2903.00	2948.00	5382	20230424	-73.28	1376	20240416	4.51	2260	-36.37	20240104	1376	4.51	20240416	6370	-77.43	20230424	1376	4.51	20240416	0.56	N	069140	500	65 억	27172	N	N	N	N
72	20240418	100557	57	100.00	KOSDAQ		금속	N	N	N	N	N	1423	9	2	0.64	31203417	21909	29.43	1414	1467	1407	1838	990	1414	1424.23	0.21	5745	1468	1441	1413	1386	1358	1454	1399	66	424	500	930	1	1	13102743	186	-0.49	0.48	12	0.17	-2903.00	2948.00	5382	20230424	-73.56	1376	20240416	3.42	2260	-37.04	20240104	1376	3.42	20240416	6370	-77.66	20230424	1376	3.42	20240416	0.56	N	069140	500	65 억	27172	N	N	N	N
73	20240418	090556	57	100.00	KOSDAQ		금속	N	N	N	N	N	1414	0	3	0.00	13796603	9741	13.09	1414	1442	1407	1838	990	1414	1416.34	0.21	3360	1468	1441	1413	1386	1358	1454	1399	66	424	500	930	1	1	13102743	185	-0.49	0.48	12	0.07	-2903.00	2948.00	5382	20230424	-73.73	1376	20240416	2.76	2260	-37.43	20240104	1376	2.76	20240416	6370	-77.80	20230424	1376	2.76	20240416	0.56	N	069140	500	65 억	27172	N	N	N	N
74	20240417	160551	57	100.00	KOSDAQ		금속	N	N	N	N	N	1414	-5	5	-0.35	105249788	74433	108.50	1410	1440	1385	1844	994	1419	1414.02	0.17	5382	1451	1434	1405	1388	1359	1443	1397	66	425	500	930	1	1	13102743	185	-0.49	0.48	12	0.57	-2903.00	2948.00	5382	20230424	-73.73	1376	20240416	2.76	2260	-37.43	20240104	1376	2.76	20240416	6370	-77.80	20230424	1376	2.76	20240416	0.56	N	069140	500	65 억	21783	N	N	N	N
75	20240417	150601	57	100.00	KOSDAQ		금속	N	N	N	N	N	1413	-6	5	-0.42	102072825	72176	105.21	1410	1440	1385	1844	994	1419	1414.22	0.17	5700	1451	1434	1405	1388	1359	1443	1397	66	425	500	930	1	1	13102743	185	-0.49	0.48	12	0.55	-2903.00	2948.00	5382	20230424	-73.75	1376	20240416	2.69	2260	-37.48	20240104	1376	2.69	20240416	6370	-77.82	20230424	1376	2.69	20240416	0.56	N	069140	500	65 억	21783	N	N	N	N
76	20240417	140555	57	100.00	KOSDAQ		금속	N	N	N	N	N	1422	3	2	0.21	92861262	65680	95.74	1410	1440	1385	1844	994	1419	1413.84	0.17	9267	1451	1434	1405	1388	1359	1443	1397	66	425	500	930	1	1	13102743	186	-0.49	0.48	12	0.50	-2903.00	2948.00	5382	20230424	-73.58	1376	20240416	3.34	2260	-37.08	20240104	1376	3.34	20240416	6370	-77.68	20230424	1376	3.34	20240416	0.56	N	069140	500	65 억	21783	N	N	N	N
77	20240417	130558	57	100.00	KOSDAQ		금속	N	N	N	N	N	1422	3	2	0.21	85641315	60589	88.32	1410	1440	1385	1844	994	1419	1413.48	0.17	9866	1451	1434	1405	1388	1359	1443	1397	66	425	500	930	1	1	13102743	186	-0.49	0.48	12	0.46	-2903.00	2948.00	5382	20230424	-73.58	1376	20240416	3.34	2260	-37.08	20240104	1376	3.34	20240416	6370	-77.68	20230424	1376	3.34	20240416	0.56	N	069140	500	65 억	21783	N	N	N	N
78	20240417	120559	57	100.00	KOSDAQ		금속	N	N	N	N	N	1432	13	2	0.92	67294009	47672	69.49	1410	1440	1385	1844	994	1419	1411.60	0.17	9710	1451	1434	1405	1388	1359	1443	1397	66	425	500	930	1	1	13102743	188	-0.49	0.49	12	0.36	-2903.00	2948.00	5382	20230424	-73.39	1376	20240416	4.07	2260	-36.64	20240104	1376	4.07	20240416	6370	-77.52	20230424	1376	4.07	20240416	0.56	N	069140	500	65 억	21783	N	N	N	N
79	20240417	110559	57	100.00	KOSDAQ		금속	N	N	N	N	N	1433	14	2	0.99	65616089	46498	67.78	1410	1440	1385	1844	994	1419	1411.16	0.17	9219	1451	1434	1405	1388	1359	1443	1397	66	425	500	930	1	1	13102743	188	-0.49	0.49	12	0.35	-2903.00	2948.00	5382	20230424	-73.37	1376	20240416	4.14	2260	-36.59	20240104	1376	4.14	20240416	6370	-77.50	20230424	1376	4.14	20240416	0.56	N	069140	500	65 억	21783	N	N	N	N
80	20240417	100556	57	100.00	KOSDAQ		금속	N	N	N	N	N	1439	20	2	1.41	60392248	42837	62.44	1410	1440	1385	1844	994	1419	1409.82	0.17	9995	1451	1434	1405	1388	1359	1443	1397	66	425	500	930	1	1	13102743	189	-0.50	0.49	12	0.33	-2903.00	2948.00	5382	20230424	-73.26	1376	20240416	4.58	2260	-36.33	20240104	1376	4.58	20240416	6370	-77.41	20230424	1376	4.58	20240416	0.56	N	069140	500	65 억	21783	N	N	N	N
81	20240417	090553	57	100.00	KOSDAQ		금속	N	N	N	N	N	1412	-7	5	-0.49	24351531	17314	25.24	1410	1412	1385	1844	994	1419	1406.46	0.17	-7865	1451	1434	1405	1388	1359	1443	1397	66	425	500	930	1	1	13102743	185	-0.49	0.48	12	0.13	-2903.00	2948.00	5382	20230424	-73.76	1376	20240416	2.62	2260	-37.52	20240104	1376	2.62	20240416	6370	-77.83	20230424	1376	2.62	20240416	0.56	N	069140	500	65 억	21783	N	N	N	N
82	20240416	160557	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1419	-21	5	-1.46	94800671	68153	134.22	1384	1422	1376	1872	1008	1440	1391.00	0.21	-4401	1468	1453	1428	1413	1388	1461	1421	66	432	500	950	1	1	13102743	186	-0.49	0.48	12	0.52	-2903.00	2948.00	5382	20230424	-73.63	1376	20240416	3.12	2260	-37.21	20240104	1376	3.12	20240416	6370	-77.72	20230424	1376	3.12	20240416	0.56	N	069140	500	65 억	27670	N	N	N	N
83	20240416	150554	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1388	-52	5	-3.61	83508836	60030	118.22	1384	1422	1376	1872	1008	1440	1391.12	0.21	-431	1468	1453	1428	1413	1388	1461	1421	66	432	500	950	1	1	13102743	182	-0.48	0.47	12	0.46	-2903.00	2948.00	5382	20230424	-74.21	1376	20240416	0.87	2260	-38.58	20240104	1376	0.87	20240416	6370	-78.21	20230424	1376	0.87	20240416	0.56	N	069140	500	65 억	27670	N	N	N	N
84	20240416	140554	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1388	-52	5	-3.61	78671777	56547	111.36	1384	1422	1376	1872	1008	1440	1391.26	0.21	-501	1468	1453	1428	1413	1388	1461	1421	66	432	500	950	1	1	13102743	182	-0.48	0.47	12	0.43	-2903.00	2948.00	5382	20230424	-74.21	1376	20240416	0.87	2260	-38.58	20240104	1376	0.87	20240416	6370	-78.21	20230424	1376	0.87	20240416	0.56	N	069140	500	65 억	27670	N	N	N	N
85	20240416	130555	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1384	-56	5	-3.89	74483246	53523	105.41	1384	1422	1376	1872	1008	1440	1391.61	0.21	1015	1468	1453	1428	1413	1388	1461	1421	66	432	500	950	1	1	13102743	181	-0.48	0.47	12	0.41	-2903.00	2948.00	5382	20230424	-74.28	1376	20240416	0.58	2260	-38.76	20240104	1376	0.58	20240416	6370	-78.27	20230424	1376	0.58	20240416	0.56	N	069140	500	65 억	27670	N	N	N	N
86	20240416	120557	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1397	-43	5	-2.99	61300944	44013	86.68	1384	1422	1376	1872	1008	1440	1392.79	0.21	1603	1468	1453	1428	1413	1388	1461	1421	66	432	500	950	1	1	13102743	183	-0.48	0.47	12	0.34	-2903.00	2948.00	5382	20230424	-74.04	1376	20240416	1.53	2260	-38.19	20240104	1376	1.53	20240416	6370	-78.07	20230424	1376	1.53	20240416	0.56	N	069140	500	65 억	27670	N	N	N	N
87	20240416	110554	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1391	-49	5	-3.40	43690273	31356	61.75	1384	1422	1376	1872	1008	1440	1393.36	0.21	658	1468	1453	1428	1413	1388	1461	1421	66	432	500	950	1	1	13102743	182	-0.48	0.47	12	0.24	-2903.00	2948.00	5382	20230424	-74.15	1376	20240416	1.09	2260	-38.45	20240104	1376	1.09	20240416	6370	-78.16	20230424	1376	1.09	20240416	0.56	N	069140	500	65 억	27670	N	N	N	N
88	20240416	100547	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1418	-22	5	-1.53	33103751	23752	46.78	1384	1422	1376	1872	1008	1440	1393.72	0.21	591	1468	1453	1428	1413	1388	1461	1421	66	432	500	950	1	1	13102743	186	-0.49	0.48	12	0.18	-2903.00	2948.00	5382	20230424	-73.65	1376	20240416	3.05	2260	-37.26	20240104	1376	3.05	20240416	6370	-77.74	20230424	1376	3.05	20240416	0.56	N	069140	500	65 억	27670	N	N	N	N
89	20240416	090548	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1400	-40	5	-2.78	14341077	10330	20.34	1384	1400	1376	1872	1008	1440	1388.29	0.21	1755	1468	1453	1428	1413	1388	1461	1421	66	432	500	950	1	1	13102743	183	-0.48	0.47	12	0.08	-2903.00	2948.00	5382	20230424	-73.99	1376	20240416	1.74	2260	-38.05	20240104	1376	1.74	20240416	6370	-78.02	20230424	1376	1.74	20240416	0.56	N	069140	500	65 억	27670	N	N	N	N
90	20240415	160546	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1440	-6	5	-0.41	71716766	50759	84.03	1435	1443	1403	1879	1013	1446	1412.77	0.23	-860	1488	1466	1453	1431	1418	1460	1425	66	433	500	950	1	1	13102743	189	-0.50	0.49	12	0.39	-2903.00	2948.00	5382	20230424	-73.24	1403	20240415	2.64	2260	-36.28	20240104	1403	2.64	20240415	6370	-77.39	20230424	1403	2.64	20240415	0.56	N	069140	500	65 억	30592	N	N	N	N
91	20240415	150550	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1414	-32	5	-2.21	60623947	42948	71.10	1435	1435	1403	1879	1013	1446	1411.57	0.23	-1715	1488	1466	1453	1431	1418	1460	1425	66	433	500	950	1	1	13102743	185	-0.49	0.48	12	0.33	-2903.00	2948.00	5382	20230424	-73.73	1403	20240415	0.78	2260	-37.43	20240104	1403	0.78	20240415	6370	-77.80	20230424	1403	0.78	20240415	0.56	N	069140	500	65 억	30592	N	N	N	N
92	20240415	140545	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1405	-41	5	-2.84	54384010	38532	63.79	1435	1435	1403	1879	1013	1446	1411.40	0.23	-1415	1488	1466	1453	1431	1418	1460	1425	66	433	500	950	1	1	13102743	184	-0.48	0.48	12	0.29	-2903.00	2948.00	5382	20230424	-73.89	1403	20240415	0.14	2260	-37.83	20240104	1403	0.14	20240415	6370	-77.94	20230424	1403	0.14	20240415	0.56	N	069140	500	65 억	30592	N	N	N	N
93	20240415	130540	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1407	-39	5	-2.70	42825343	30321	50.20	1435	1435	1403	1879	1013	1446	1412.40	0.23	-593	1488	1466	1453	1431	1418	1460	1425	66	433	500	950	1	1	13102743	184	-0.48	0.48	12	0.23	-2903.00	2948.00	5382	20230424	-73.86	1403	20240415	0.29	2260	-37.74	20240104	1403	0.29	20240415	6370	-77.91	20230424	1403	0.29	20240415	0.56	N	069140	500	65 억	30592	N	N	N	N
94	20240415	120548	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1404	-42	5	-2.90	41713986	29532	48.89	1435	1435	1403	1879	1013	1446	1412.50	0.23	-444	1488	1466	1453	1431	1418	1460	1425	66	433	500	950	1	1	13102743	184	-0.48	0.48	12	0.23	-2903.00	2948.00	5382	20230424	-73.91	1403	20240415	0.07	2260	-37.88	20240104	1403	0.07	20240415	6370	-77.96	20230424	1403	0.07	20240415	0.56	N	069140	500	65 억	30592	N	N	N	N
95	20240415	110548	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1415	-31	5	-2.14	36342474	25720	42.58	1435	1435	1403	1879	1013	1446	1413.00	0.23	-672	1488	1466	1453	1431	1418	1460	1425	66	433	500	950	1	1	13102743	185	-0.49	0.48	12	0.20	-2903.00	2948.00	5382	20230424	-73.71	1403	20240415	0.86	2260	-37.39	20240104	1403	0.86	20240415	6370	-77.79	20230424	1403	0.86	20240415	0.56	N	069140	500	65 억	30592	N	N	N	N
96	20240415	100546	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1428	-18	5	-1.24	36030426	25499	42.21	1435	1435	1403	1879	1013	1446	1413.01	0.23	-784	1488	1466	1453	1431	1418	1460	1425	66	433	500	950	1	1	13102743	187	-0.49	0.48	12	0.19	-2903.00	2948.00	5382	20230424	-73.47	1403	20240415	1.78	2260	-36.81	20240104	1403	1.78	20240415	6370	-77.58	20230424	1403	1.78	20240415	0.56	N	069140	500	65 억	30592	N	N	N	N
97	20240415	090549	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1408	-38	5	-2.63	14535981	10254	16.98	1435	1435	1403	1879	1013	1446	1417.59	0.23	-1002	1488	1466	1453	1431	1418	1460	1425	66	433	500	950	1	1	13102743	184	-0.49	0.48	12	0.08	-2903.00	2948.00	5382	20230424	-73.84	1403	20240415	0.36	2260	-37.70	20240104	1403	0.36	20240415	6370	-77.90	20230424	1403	0.36	20240415	0.56	N	069140	500	65 억	30592	N	N	N	N
98	20240412	160545	57	100.00	KOSDAQ		금속	N	N	N	N	N	1446	-20	5	-1.36	87798789	60247	68.11	1453	1475	1440	1905	1027	1466	1457.31	0.25	-1050	1499	1482	1465	1448	1431	1474	1440	66	439	500	960	1	1	13102743	189	-0.50	0.49	12	0.46	-2903.00	2948.00	5382	20230424	-73.13	1417	20240408	2.05	2260	-36.02	20240104	1417	2.05	20240408	6370	-77.30	20230424	1417	2.05	20240408	0.56	N	069140	500	65 억	32851	N	N	N	N
99	20240412	150547	57	100.00	KOSDAQ		금속	N	N	N	N	N	1448	-18	5	-1.23	85482345	58645	66.30	1453	1475	1440	1905	1027	1466	1457.62	0.25	-617	1499	1482	1465	1448	1431	1474	1440	66	439	500	960	1	1	13102743	190	-0.50	0.49	12	0.45	-2903.00	2948.00	5382	20230424	-73.10	1417	20240408	2.19	2260	-35.93	20240104	1417	2.19	20240408	6370	-77.27	20230424	1417	2.19	20240408	0.56	N	069140	500	65 억	32851	N	N	N	N
100	20240412	140545	57	100.00	KOSDAQ		금속	N	N	N	N	N	1450	-16	5	-1.09	72640676	49769	56.27	1453	1475	1447	1905	1027	1466	1459.56	0.25	-396	1499	1482	1465	1448	1431	1474	1440	66	439	500	960	1	1	13102743	190	-0.50	0.49	12	0.38	-2903.00	2948.00	5382	20230424	-73.06	1417	20240408	2.33	2260	-35.84	20240104	1417	2.33	20240408	6370	-77.24	20230424	1417	2.33	20240408	0.56	N	069140	500	65 억	32851	N	N	N	N
101	20240412	130541	57	100.00	KOSDAQ		금속	N	N	N	N	N	1457	-9	5	-0.61	65910785	45126	51.02	1453	1475	1448	1905	1027	1466	1460.59	0.25	-541	1499	1482	1465	1448	1431	1474	1440	66	439	500	960	1	1	13102743	191	-0.50	0.49	12	0.34	-2903.00	2948.00	5382	20230424	-72.93	1417	20240408	2.82	2260	-35.53	20240104	1417	2.82	20240408	6370	-77.13	20230424	1417	2.82	20240408	0.56	N	069140	500	65 억	32851	N	N	N	N
102	20240412	120545	57	100.00	KOSDAQ		금속	N	N	N	N	N	1459	-7	5	-0.48	50580501	34556	39.07	1453	1475	1449	1905	1027	1466	1463.73	0.25	-215	1499	1482	1465	1448	1431	1474	1440	66	439	500	960	1	1	13102743	191	-0.50	0.49	12	0.26	-2903.00	2948.00	5382	20230424	-72.89	1417	20240408	2.96	2260	-35.44	20240104	1417	2.96	20240408	6370	-77.10	20230424	1417	2.96	20240408	0.56	N	069140	500	65 억	32851	N	N	N	N
103	20240412	110541	57	100.00	KOSDAQ		금속	N	N	N	N	N	1470	4	2	0.27	40676680	27786	31.41	1453	1475	1449	1905	1027	1466	1463.93	0.25	473	1499	1482	1465	1448	1431	1474	1440	66	439	500	960	1	1	13102743	193	-0.51	0.50	12	0.21	-2903.00	2948.00	5382	20230424	-72.69	1417	20240408	3.74	2260	-34.96	20240104	1417	3.74	20240408	6370	-76.92	20230424	1417	3.74	20240408	0.56	N	069140	500	65 억	32851	N	N	N	N
104	20240412	100543	57	100.00	KOSDAQ		금속	N	N	N	N	N	1469	3	2	0.20	28911332	19766	22.35	1453	1475	1449	1905	1027	1466	1462.68	0.25	970	1499	1482	1465	1448	1431	1474	1440	66	439	500	960	1	1	13102743	192	-0.51	0.50	12	0.15	-2903.00	2948.00	5382	20230424	-72.71	1417	20240408	3.67	2260	-35.00	20240104	1417	3.67	20240408	6370	-76.94	20230424	1417	3.67	20240408	0.56	N	069140	500	65 억	32851	N	N	N	N
105	20240412	090543	57	100.00	KOSDAQ		금속	N	N	N	N	N	1466	0	3	0.00	12815634	8761	9.91	1453	1469	1449	1905	1027	1466	1462.80	0.25	-141	1499	1482	1465	1448	1431	1474	1440	66	439	500	960	1	1	13102743	192	-0.50	0.50	12	0.07	-2903.00	2948.00	5382	20230424	-72.76	1417	20240408	3.46	2260	-35.13	20240104	1417	3.46	20240408	6370	-76.99	20230424	1417	3.46	20240408	0.56	N	069140	500	65 억	32851	N	N	N	N
106	20240411	160537	57	100.00	KOSDAQ		금속	N	N	N	N	N	1466	-44	5	-2.91	129249458	88437	96.96	1470	1482	1448	1963	1057	1510	1461.48	0.29	-5126	1590	1549	1498	1457	1406	1570	1478	66	453	500	990	1	1	13102743	192	-0.50	0.50	12	0.67	-2903.00	2948.00	5382	20230424	-72.76	1417	20240408	3.46	2260	-35.13	20240104	1417	3.46	20240408	6370	-76.99	20230424	1417	3.46	20240408	0.56	N	069140	500	65 억	37977	N	N	N	N
107	20240411	150545	57	100.00	KOSDAQ		금속	N	N	N	N	N	1466	-44	5	-2.91	118806733	81266	89.09	1470	1482	1448	1963	1057	1510	1461.95	0.29	-4131	1590	1549	1498	1457	1406	1570	1478	66	453	500	990	1	1	13102743	192	-0.50	0.50	12	0.62	-2903.00	2948.00	5382	20230424	-72.76	1417	20240408	3.46	2260	-35.13	20240104	1417	3.46	20240408	6370	-76.99	20230424	1417	3.46	20240408	0.56	N	069140	500	65 억	37977	N	N	N	N
108	20240411	140542	57	100.00	KOSDAQ		금속	N	N	N	N	N	1455	-55	5	-3.64	114388203	78239	85.78	1470	1482	1448	1963	1057	1510	1462.04	0.29	-4098	1590	1549	1498	1457	1406	1570	1478	66	453	500	990	1	1	13102743	191	-0.50	0.49	12	0.60	-2903.00	2948.00	5382	20230424	-72.97	1417	20240408	2.68	2260	-35.62	20240104	1417	2.68	20240408	6370	-77.16	20230424	1417	2.68	20240408	0.56	N	069140	500	65 억	37977	N	N	N	N
109	20240411	130535	57	100.00	KOSDAQ		금속	N	N	N	N	N	1451	-59	5	-3.91	106470247	72785	79.80	1470	1482	1448	1963	1057	1510	1462.80	0.29	-3149	1590	1549	1498	1457	1406	1570	1478	66	453	500	990	1	1	13102743	190	-0.50	0.49	12	0.56	-2903.00	2948.00	5382	20230424	-73.04	1417	20240408	2.40	2260	-35.80	20240104	1417	2.40	20240408	6370	-77.22	20230424	1417	2.40	20240408	0.56	N	069140	500	65 억	37977	N	N	N	N
110	20240411	120542	57	100.00	KOSDAQ		금속	N	N	N	N	N	1461	-49	5	-3.25	92681549	63313	69.41	1470	1482	1448	1963	1057	1510	1463.86	0.29	-717	1590	1549	1498	1457	1406	1570	1478	66	453	500	990	1	1	13102743	191	-0.50	0.50	12	0.48	-2903.00	2948.00	5382	20230424	-72.85	1417	20240408	3.11	2260	-35.35	20240104	1417	3.11	20240408	6370	-77.06	20230424	1417	3.11	20240408	0.56	N	069140	500	65 억	37977	N	N	N	N
111	20240411	110538	57	100.00	KOSDAQ		금속	N	N	N	N	N	1462	-48	5	-3.18	88844406	60690	66.54	1470	1482	1448	1963	1057	1510	1463.91	0.29	-393	1590	1549	1498	1457	1406	1570	1478	66	453	500	990	1	1	13102743	192	-0.50	0.50	12	0.46	-2903.00	2948.00	5382	20230424	-72.84	1417	20240408	3.18	2260	-35.31	20240104	1417	3.18	20240408	6370	-77.05	20230424	1417	3.18	20240408	0.56	N	069140	500	65 억	37977	N	N	N	N
112	20240411	100544	57	100.00	KOSDAQ		금속	N	N	N	N	N	1455	-55	5	-3.64	81364024	55549	60.90	1470	1482	1448	1963	1057	1510	1464.73	0.29	-1008	1590	1549	1498	1457	1406	1570	1478	66	453	500	990	1	1	13102743	191	-0.50	0.49	12	0.42	-2903.00	2948.00	5382	20230424	-72.97	1417	20240408	2.68	2260	-35.62	20240104	1417	2.68	20240408	6370	-77.16	20230424	1417	2.68	20240408	0.56	N	069140	500	65 억	37977	N	N	N	N
113	20240411	090540	57	100.00	KOSDAQ		금속	N	N	N	N	N	1464	-46	5	-3.05	32954164	22450	24.61	1470	1482	1462	1963	1057	1510	1467.89	0.29	5367	1590	1549	1498	1457	1406	1570	1478	66	453	500	990	1	1	13102743	192	-0.50	0.50	12	0.17	-2903.00	2948.00	5382	20230424	-72.80	1417	20240408	3.32	2260	-35.22	20240104	1417	3.32	20240408	6370	-77.02	20230424	1417	3.32	20240408	0.56	N	069140	500	65 억	37977	N	N	N	N
114	20240409	160532	57	100.00	KOSDAQ		금속	N	N	N	N	N	1510	52	2	3.57	135441721	91012	98.33	1458	1539	1447	1895	1021	1458	1487.96	0.19	12785	1510	1483	1450	1423	1390	1467	1407	66	437	500	960	1	1	13102743	198	-0.52	0.51	12	0.69	-2903.00	2948.00	5382	20230424	-71.94	1417	20240408	6.56	2260	-33.19	20240104	1417	6.56	20240408	6370	-76.30	20230424	1417	6.56	20240408	0.56	N	069140	500	65 억	24934	N	N	N	N
115	20240409	150534	57	100.00	KOSDAQ		금속	N	N	N	N	N	1521	63	2	4.32	119145720	80236	86.68	1458	1539	1447	1895	1021	1458	1484.94	0.19	10868	1510	1483	1450	1423	1390	1467	1407	66	437	500	960	1	1	13102743	199	-0.52	0.52	12	0.61	-2903.00	2948.00	5382	20230424	-71.74	1417	20240408	7.34	2260	-32.70	20240104	1417	7.34	20240408	6370	-76.12	20230424	1417	7.34	20240408	0.56	N	069140	500	65 억	24934	N	N	N	N
116	20240409	140538	57	100.00	KOSDAQ		금속	N	N	N	N	N	1472	14	2	0.96	59445354	40518	43.77	1458	1487	1447	1895	1021	1458	1467.13	0.19	3186	1510	1483	1450	1423	1390	1467	1407	66	437	500	960	1	1	13102743	193	-0.51	0.50	12	0.31	-2903.00	2948.00	5382	20230424	-72.65	1417	20240408	3.88	2260	-34.87	20240104	1417	3.88	20240408	6370	-76.89	20230424	1417	3.88	20240408	0.56	N	069140	500	65 억	24934	N	N	N	N
117	20240409	130533	57	100.00	KOSDAQ		금속	N	N	N	N	N	1467	9	2	0.62	31896699	21753	23.50	1458	1487	1447	1895	1021	1458	1466.31	0.19	2030	1510	1483	1450	1423	1390	1467	1407	66	437	500	960	1	1	13102743	192	-0.51	0.50	12	0.17	-2903.00	2948.00	5382	20230424	-72.74	1417	20240408	3.53	2260	-35.09	20240104	1417	3.53	20240408	6370	-76.97	20230424	1417	3.53	20240408	0.56	N	069140	500	65 억	24934	N	N	N	N
118	20240409	120536	57	100.00	KOSDAQ		금속	N	N	N	N	N	1471	13	2	0.89	31187920	21270	22.98	1458	1487	1447	1895	1021	1458	1466.29	0.19	2031	1510	1483	1450	1423	1390	1467	1407	66	437	500	960	1	1	13102743	193	-0.51	0.50	12	0.16	-2903.00	2948.00	5382	20230424	-72.67	1417	20240408	3.81	2260	-34.91	20240104	1417	3.81	20240408	6370	-76.91	20230424	1417	3.81	20240408	0.56	N	069140	500	65 억	24934	N	N	N	N
119	20240409	110534	57	100.00	KOSDAQ		금속	N	N	N	N	N	1466	8	2	0.55	28107014	19173	20.71	1458	1487	1447	1895	1021	1458	1465.97	0.19	2683	1510	1483	1450	1423	1390	1467	1407	66	437	500	960	1	1	13102743	192	-0.50	0.50	12	0.15	-2903.00	2948.00	5382	20230424	-72.76	1417	20240408	3.46	2260	-35.13	20240104	1417	3.46	20240408	6370	-76.99	20230424	1417	3.46	20240408	0.56	N	069140	500	65 억	24934	N	N	N	N
120	20240409	100531	57	100.00	KOSDAQ		금속	N	N	N	N	N	1478	20	2	1.37	18558497	12661	13.68	1458	1487	1447	1895	1021	1458	1465.80	0.19	2793	1510	1483	1450	1423	1390	1467	1407	66	437	500	960	1	1	13102743	194	-0.51	0.50	12	0.10	-2903.00	2948.00	5382	20230424	-72.54	1417	20240408	4.30	2260	-34.60	20240104	1417	4.30	20240408	6370	-76.80	20230424	1417	4.30	20240408	0.56	N	069140	500	65 억	24934	N	N	N	N
121	20240409	090540	57	100.00	KOSDAQ		금속	N	N	N	N	N	1450	-8	5	-0.55	3132701	2151	2.32	1458	1471	1447	1895	1021	1458	1456.39	0.19	-117	1510	1483	1450	1423	1390	1467	1407	66	437	500	960	1	1	13102743	190	-0.50	0.49	12	0.02	-2903.00	2948.00	5382	20230424	-73.06	1417	20240408	2.33	2260	-35.84	20240104	1417	2.33	20240408	6370	-77.24	20230424	1417	2.33	20240408	0.56	N	069140	500	65 억	24934	N	N	N	N
122	20240408	160527	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1458	-16	5	-1.09	132526207	92061	154.22	1474	1477	1417	1916	1032	1474	1439.43	0.16	5227	1500	1486	1480	1466	1460	1484	1464	66	442	500	970	1	1	13102743	191	-0.50	0.49	12	0.70	-2903.00	2948.00	5382	20230424	-72.91	1417	20240408	2.89	2260	-35.49	20240104	1417	2.89	20240408	6370	-77.11	20230424	1417	2.89	20240408	0.56	N	069140	500	65 억	21369	N	N	N	N
123	20240408	150534	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1432	-42	5	-2.85	123922982	86105	144.25	1474	1477	1417	1916	1032	1474	1439.08	0.16	4496	1500	1486	1480	1466	1460	1484	1464	66	442	500	970	1	1	13102743	188	-0.49	0.49	12	0.66	-2903.00	2948.00	5382	20230424	-73.39	1417	20240408	1.06	2260	-36.64	20240104	1417	1.06	20240408	6370	-77.52	20230424	1417	1.06	20240408	0.56	N	069140	500	65 억	21369	N	N	N	N
124	20240408	140535	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1448	-26	5	-1.76	105456091	73214	122.65	1474	1477	1417	1916	1032	1474	1440.24	0.16	2972	1500	1486	1480	1466	1460	1484	1464	66	442	500	970	1	1	13102743	190	-0.50	0.49	12	0.56	-2903.00	2948.00	5382	20230424	-73.10	1417	20240408	2.19	2260	-35.93	20240104	1417	2.19	20240408	6370	-77.27	20230424	1417	2.19	20240408	0.56	N	069140	500	65 억	21369	N	N	N	N
125	20240408	130532	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1449	-25	5	-1.70	105151803	73004	122.30	1474	1477	1417	1916	1032	1474	1440.21	0.16	3063	1500	1486	1480	1466	1460	1484	1464	66	442	500	970	1	1	13102743	190	-0.50	0.49	12	0.56	-2903.00	2948.00	5382	20230424	-73.08	1417	20240408	2.26	2260	-35.88	20240104	1417	2.26	20240408	6370	-77.25	20230424	1417	2.26	20240408	0.56	N	069140	500	65 억	21369	N	N	N	N
126	20240408	120534	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1452	-22	5	-1.49	98071078	68118	114.11	1474	1477	1417	1916	1032	1474	1439.57	0.16	4987	1500	1486	1480	1466	1460	1484	1464	66	442	500	970	1	1	13102743	190	-0.50	0.49	12	0.52	-2903.00	2948.00	5382	20230424	-73.02	1417	20240408	2.47	2260	-35.75	20240104	1417	2.47	20240408	6370	-77.21	20230424	1417	2.47	20240408	0.56	N	069140	500	65 억	21369	N	N	N	N
127	20240408	110536	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1452	-22	5	-1.49	94391995	65587	109.87	1474	1477	1417	1916	1032	1474	1439.02	0.16	5232	1500	1486	1480	1466	1460	1484	1464	66	442	500	970	1	1	13102743	190	-0.50	0.49	12	0.50	-2903.00	2948.00	5382	20230424	-73.02	1417	20240408	2.47	2260	-35.75	20240104	1417	2.47	20240408	6370	-77.21	20230424	1417	2.47	20240408	0.56	N	069140	500	65 억	21369	N	N	N	N
128	20240408	100529	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1433	-41	5	-2.78	75306930	52355	87.71	1474	1477	1417	1916	1032	1474	1438.18	0.16	8245	1500	1486	1480	1466	1460	1484	1464	66	442	500	970	1	1	13102743	188	-0.49	0.49	12	0.40	-2903.00	2948.00	5382	20230424	-73.37	1417	20240408	1.13	2260	-36.59	20240104	1417	1.13	20240408	6370	-77.50	20230424	1417	1.13	20240408	0.56	N	069140	500	65 억	21369	N	N	N	N
129	20240408	090534	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1458	-16	5	-1.09	13553418	9222	15.45	1474	1477	1451	1916	1032	1474	1469.53	0.16	-6301	1500	1486	1480	1466	1460	1484	1464	66	442	500	970	1	1	13102743	191	-0.50	0.49	12	0.07	-2903.00	2948.00	5382	20230424	-72.91	1451	20240408	0.48	2260	-35.49	20240104	1451	0.48	20240408	6370	-77.11	20230424	1451	0.48	20240408	0.56	N	069140	500	65 억	21369	N	N	N	N
130	20240405	160535	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1474	-19	5	-1.27	88374332	59693	78.72	1478	1494	1474	1940	1046	1493	1480.48	0.22	-5536	1505	1498	1488	1481	1471	1502	1485	66	447	500	980	1	1	13102743	193	-0.51	0.50	12	0.46	-2903.00	2948.00	5382	20230424	-72.61	1474	20240405	0.00	2260	-34.78	20240104	1474	0.00	20240405	6370	-76.86	20230424	1474	0.00	20240405	0.56	N	069140	500	65 억	28545	N	N	N	N
131	20240405	150531	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1487	-6	5	-0.40	72089447	48667	64.18	1478	1493	1475	1940	1046	1493	1481.28	0.22	-5568	1505	1498	1488	1481	1471	1502	1485	66	447	500	980	1	1	13102743	195	-0.51	0.50	12	0.37	-2903.00	2948.00	5382	20230424	-72.37	1475	20240405	0.81	2260	-34.20	20240104	1475	0.81	20240405	6370	-76.66	20230424	1475	0.81	20240405	0.56	N	069140	500	65 억	28545	N	N	N	N
132	20240405	140530	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1485	-8	5	-0.54	67029787	45256	59.68	1478	1493	1475	1940	1046	1493	1481.12	0.22	-4836	1505	1498	1488	1481	1471	1502	1485	66	447	500	980	1	1	13102743	195	-0.51	0.50	12	0.35	-2903.00	2948.00	5382	20230424	-72.41	1475	20240405	0.68	2260	-34.29	20240104	1475	0.68	20240405	6370	-76.69	20230424	1475	0.68	20240405	0.56	N	069140	500	65 억	28545	N	N	N	N
133	20240405	130530	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1479	-14	5	-0.94	56921543	38440	50.69	1478	1493	1475	1940	1046	1493	1480.79	0.22	-2800	1505	1498	1488	1481	1471	1502	1485	66	447	500	980	1	1	13102743	194	-0.51	0.50	12	0.29	-2903.00	2948.00	5382	20230424	-72.52	1475	20240405	0.27	2260	-34.56	20240104	1475	0.27	20240405	6370	-76.78	20230424	1475	0.27	20240405	0.56	N	069140	500	65 억	28545	N	N	N	N
134	20240405	120531	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1483	-10	5	-0.67	55998145	37816	49.87	1478	1493	1475	1940	1046	1493	1480.81	0.22	-2713	1505	1498	1488	1481	1471	1502	1485	66	447	500	980	1	1	13102743	194	-0.51	0.50	12	0.29	-2903.00	2948.00	5382	20230424	-72.45	1475	20240405	0.54	2260	-34.38	20240104	1475	0.54	20240405	6370	-76.72	20230424	1475	0.54	20240405	0.56	N	069140	500	65 억	28545	N	N	N	N
135	20240405	110534	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1485	-8	5	-0.54	48209824	32552	42.93	1478	1493	1475	1940	1046	1493	1481.01	0.22	-1835	1505	1498	1488	1481	1471	1502	1485	66	447	500	980	1	1	13102743	195	-0.51	0.50	12	0.25	-2903.00	2948.00	5382	20230424	-72.41	1475	20240405	0.68	2260	-34.29	20240104	1475	0.68	20240405	6370	-76.69	20230424	1475	0.68	20240405	0.56	N	069140	500	65 억	28545	N	N	N	N
136	20240405	100450	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1482	-11	5	-0.74	23890333	16120	21.26	1478	1493	1475	1940	1046	1493	1482.03	0.22	976	1505	1498	1488	1481	1471	1502	1485	66	447	500	980	1	1	13102743	194	-0.51	0.50	12	0.12	-2903.00	2948.00	5382	20230424	-72.46	1475	20240405	0.47	2260	-34.42	20240104	1475	0.47	20240405	6370	-76.73	20230424	1475	0.47	20240405	0.56	N	069140	500	65 억	28545	N	N	N	N
137	20240405	090525	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1492	-1	5	-0.07	14550528	9812	12.94	1478	1493	1475	1940	1046	1493	1482.93	0.22	601	1505	1498	1488	1481	1471	1502	1485	66	447	500	980	1	1	13102743	195	-0.51	0.51	12	0.07	-2903.00	2948.00	5382	20230424	-72.28	1475	20240405	1.15	2260	-33.98	20240104	1475	1.15	20240405	6370	-76.58	20230424	1475	1.15	20240405	0.56	N	069140	500	65 억	28545	N	N	N	N
138	20240404	160524	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1493	3	2	0.20	111959506	75328	91.42	1490	1495	1478	1937	1043	1490	1486.29	0.18	6243	1524	1506	1495	1477	1466	1501	1472	66	447	500	980	1	1	13102743	196	-0.51	0.51	12	0.57	-2903.00	2948.00	5382	20230424	-72.26	1478	20240404	1.01	2260	-33.94	20240104	1478	1.01	20240404	6370	-76.56	20230424	1478	1.01	20240404	0.56	N	069140	500	65 억	23929	N	N	N	N
139	20240404	150524	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1486	-4	5	-0.27	108376331	72924	88.50	1490	1495	1478	1937	1043	1490	1486.15	0.18	4195	1524	1506	1495	1477	1466	1501	1472	66	447	500	980	1	1	13102743	195	-0.51	0.50	12	0.56	-2903.00	2948.00	5382	20230424	-72.39	1478	20240404	0.54	2260	-34.25	20240104	1478	0.54	20240404	6370	-76.67	20230424	1478	0.54	20240404	0.56	N	069140	500	65 억	23929	N	N	N	N
140	20240404	140524	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1493	3	2	0.20	88396832	59550	72.27	1490	1495	1478	1937	1043	1490	1484.41	0.18	3863	1524	1506	1495	1477	1466	1501	1472	66	447	500	980	1	1	13102743	196	-0.51	0.51	12	0.45	-2903.00	2948.00	5382	20230424	-72.26	1478	20240404	1.01	2260	-33.94	20240104	1478	1.01	20240404	6370	-76.56	20230424	1478	1.01	20240404	0.56	N	069140	500	65 억	23929	N	N	N	N
141	20240404	130519	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1484	-6	5	-0.40	62760442	42239	51.26	1490	1495	1478	1937	1043	1490	1485.84	0.18	3572	1524	1506	1495	1477	1466	1501	1472	66	447	500	980	1	1	13102743	194	-0.51	0.50	12	0.32	-2903.00	2948.00	5382	20230424	-72.43	1478	20240404	0.41	2260	-34.34	20240104	1478	0.41	20240404	6370	-76.70	20230424	1478	0.41	20240404	0.56	N	069140	500	65 억	23929	N	N	N	N
142	20240404	120522	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1484	-6	5	-0.40	55149386	37107	45.03	1490	1495	1478	1937	1043	1490	1486.23	0.18	5193	1524	1506	1495	1477	1466	1501	1472	66	447	500	980	1	1	13102743	194	-0.51	0.50	12	0.28	-2903.00	2948.00	5382	20230424	-72.43	1478	20240404	0.41	2260	-34.34	20240104	1478	0.41	20240404	6370	-76.70	20230424	1478	0.41	20240404	0.56	N	069140	500	65 억	23929	N	N	N	N
143	20240404	110524	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1485	-5	5	-0.34	48204741	32427	39.35	1490	1495	1478	1937	1043	1490	1486.56	0.18	5717	1524	1506	1495	1477	1466	1501	1472	66	447	500	980	1	1	13102743	195	-0.51	0.50	12	0.25	-2903.00	2948.00	5382	20230424	-72.41	1478	20240404	0.47	2260	-34.29	20240104	1478	0.47	20240404	6370	-76.69	20230424	1478	0.47	20240404	0.56	N	069140	500	65 억	23929	N	N	N	N
144	20240404	100524	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1488	-2	5	-0.13	34694007	23309	28.29	1490	1495	1482	1937	1043	1490	1488.44	0.18	11340	1524	1506	1495	1477	1466	1501	1472	66	447	500	980	1	1	13102743	195	-0.51	0.50	12	0.18	-2903.00	2948.00	5382	20230424	-72.35	1482	20240404	0.40	2260	-34.16	20240104	1482	0.40	20240404	6370	-76.64	20230424	1482	0.40	20240404	0.56	N	069140	500	65 억	23929	N	N	N	N
145	20240404	090523	57	100.00	KOSDAQ		금속	N	N	N	N	N	1486	-4	5	-0.27	4363228	2931	3.56	1490	1490	1485	1937	1043	1490	1488.65	0.18	93	1524	1506	1495	1477	1466	1501	1472	66	447	500	980	1	1	13102743	195	-0.51	0.50	12	0.02	-2903.00	2948.00	5382	20230424	-72.39	1484	20240403	0.13	2260	-34.25	20240104	1484	0.13	20240403	6370	-76.67	20230424	1484	0.13	20240403	0.56	N	069140	500	65 억	23929	N	N	N	N
146	20240403	160523	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1490	-23	5	-1.52	121754321	81589	81.10	1505	1513	1484	1966	1060	1513	1492.29	0.27	-12965	1606	1559	1532	1485	1458	1546	1472	66	453	500	990	1	1	13102743	195	-0.51	0.51	12	0.62	-2903.00	2948.00	5382	20230424	-72.32	1484	20240403	0.40	2260	-34.07	20240104	1484	0.40	20240403	6370	-76.61	20230424	1484	0.40	20240403	0.56	N	069140	500	65 억	35228	N	N	N	N
147	20240403	150521	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1489	-24	5	-1.59	118580039	79461	78.99	1505	1513	1484	1966	1060	1513	1492.30	0.27	-12078	1606	1559	1532	1485	1458	1546	1472	66	453	500	990	1	1	13102743	195	-0.51	0.51	12	0.61	-2903.00	2948.00	5382	20230424	-72.33	1484	20240403	0.34	2260	-34.12	20240104	1484	0.34	20240403	6370	-76.62	20230424	1484	0.34	20240403	0.56	N	069140	500	65 억	35228	N	N	N	N
148	20240403	140517	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1488	-25	5	-1.65	95378093	63856	63.48	1505	1513	1485	1966	1060	1513	1493.64	0.27	-7564	1606	1559	1532	1485	1458	1546	1472	66	453	500	990	1	1	13102743	195	-0.51	0.50	12	0.49	-2903.00	2948.00	5382	20230424	-72.35	1485	20240403	0.20	2260	-34.16	20240104	1485	0.20	20240403	6370	-76.64	20230424	1485	0.20	20240403	0.56	N	069140	500	65 억	35228	N	N	N	N
149	20240403	130518	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1499	-14	5	-0.93	80249837	53700	53.38	1505	1513	1485	1966	1060	1513	1494.41	0.27	-6891	1606	1559	1532	1485	1458	1546	1472	66	453	500	990	1	1	13102743	196	-0.52	0.51	12	0.41	-2903.00	2948.00	5382	20230424	-72.15	1485	20240403	0.94	2260	-33.67	20240104	1485	0.94	20240403	6370	-76.47	20230424	1485	0.94	20240403	0.56	N	069140	500	65 억	35228	N	N	N	N
150	20240403	120518	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1498	-15	5	-0.99	49239163	32900	32.70	1505	1513	1485	1966	1060	1513	1496.63	0.27	-7561	1606	1559	1532	1485	1458	1546	1472	66	453	500	990	1	1	13102743	196	-0.52	0.51	12	0.25	-2903.00	2948.00	5382	20230424	-72.17	1485	20240403	0.88	2260	-33.72	20240104	1485	0.88	20240403	6370	-76.48	20230424	1485	0.88	20240403	0.56	N	069140	500	65 억	35228	N	N	N	N
151	20240403	110518	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1492	-21	5	-1.39	47218303	31547	31.36	1505	1513	1485	1966	1060	1513	1496.76	0.27	-7587	1606	1559	1532	1485	1458	1546	1472	66	453	500	990	1	1	13102743	195	-0.51	0.51	12	0.24	-2903.00	2948.00	5382	20230424	-72.28	1485	20240403	0.47	2260	-33.98	20240104	1485	0.47	20240403	6370	-76.58	20230424	1485	0.47	20240403	0.56	N	069140	500	65 억	35228	N	N	N	N
152	20240403	100520	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1502	-11	5	-0.73	40568207	27113	26.95	1505	1513	1485	1966	1060	1513	1496.26	0.27	-5690	1606	1559	1532	1485	1458	1546	1472	66	453	500	990	1	1	13102743	197	-0.52	0.51	12	0.21	-2903.00	2948.00	5382	20230424	-72.09	1485	20240403	1.14	2260	-33.54	20240104	1485	1.14	20240403	6370	-76.42	20230424	1485	1.14	20240403	0.56	N	069140	500	65 억	35228	N	N	N	N
153	20240403	090520	57	100.00	KOSDAQ		금속	N	N	N	N	N	1513	0	3	0.00	4025451	2672	2.66	1505	1513	1504	1966	1060	1513	1506.53	0.27	-298	1606	1559	1532	1485	1458	1546	1472	66	453	500	990	1	1	13102743	198	-0.52	0.51	12	0.02	-2903.00	2948.00	5382	20230424	-71.89	1499	20240319	0.93	2260	-33.05	20240104	1499	0.93	20240319	6370	-76.25	20230424	1499	0.93	20240319	0.56	N	069140	500	65 억	35228	N	N	N	N
154	20240402	160510	57	100.00	KOSDAQ		금속	N	N	N	N	N	1513	-38	5	-2.45	153275779	100472	57.70	1551	1579	1505	2015	1086	1551	1525.67	0.44	-23973	1711	1630	1569	1488	1427	1671	1529	66	464	500	1020	1	1	13102743	198	-0.52	0.51	12	0.77	-2903.00	2948.00	5382	20230424	-71.89	1499	20240319	0.93	2260	-33.05	20240104	1499	0.93	20240319	6370	-76.25	20230424	1499	0.93	20240319	0.56	N	069140	500	65 억	57053	N	N	N	N
155	20240402	150516	57	100.00	KOSDAQ		금속	N	N	N	N	N	1514	-37	5	-2.39	150361691	98543	56.59	1551	1579	1506	2015	1086	1551	1525.85	0.44	-23913	1711	1630	1569	1488	1427	1671	1529	66	464	500	1020	1	1	13102743	198	-0.52	0.51	12	0.75	-2903.00	2948.00	5382	20230424	-71.87	1499	20240319	1.00	2260	-33.01	20240104	1499	1.00	20240319	6370	-76.23	20230424	1499	1.00	20240319	0.56	N	069140	500	65 억	57053	N	N	N	N
156	20240402	140519	57	100.00	KOSDAQ		금속	N	N	N	N	N	1512	-39	5	-2.51	139973833	91658	52.64	1551	1579	1509	2015	1086	1551	1527.13	0.44	-22220	1711	1630	1569	1488	1427	1671	1529	66	464	500	1020	1	1	13102743	198	-0.52	0.51	12	0.70	-2903.00	2948.00	5382	20230424	-71.91	1499	20240319	0.87	2260	-33.10	20240104	1499	0.87	20240319	6370	-76.26	20230424	1499	0.87	20240319	0.56	N	069140	500	65 억	57053	N	N	N	N
157	20240402	130510	57	100.00	KOSDAQ		금속	N	N	N	N	N	1514	-37	5	-2.39	123782837	80955	46.49	1551	1579	1509	2015	1086	1551	1529.03	0.44	-18314	1711	1630	1569	1488	1427	1671	1529	66	464	500	1020	1	1	13102743	198	-0.52	0.51	12	0.62	-2903.00	2948.00	5382	20230424	-71.87	1499	20240319	1.00	2260	-33.01	20240104	1499	1.00	20240319	6370	-76.23	20230424	1499	1.00	20240319	0.56	N	069140	500	65 억	57053	N	N	N	N
158	20240402	120510	57	100.00	KOSDAQ		금속	N	N	N	N	N	1517	-34	5	-2.19	110602571	72237	41.49	1551	1579	1513	2015	1086	1551	1531.11	0.44	-16569	1711	1630	1569	1488	1427	1671	1529	66	464	500	1020	1	1	13102743	199	-0.52	0.51	12	0.55	-2903.00	2948.00	5382	20230424	-71.81	1499	20240319	1.20	2260	-32.88	20240104	1499	1.20	20240319	6370	-76.19	20230424	1499	1.20	20240319	0.56	N	069140	500	65 억	57053	N	N	N	N
159	20240402	110512	57	100.00	KOSDAQ		금속	N	N	N	N	N	1522	-29	5	-1.87	78031687	50774	29.16	1551	1579	1522	2015	1086	1551	1536.84	0.44	-10635	1711	1630	1569	1488	1427	1671	1529	66	464	500	1020	1	1	13102743	199	-0.52	0.52	12	0.39	-2903.00	2948.00	5382	20230424	-71.72	1499	20240319	1.53	2260	-32.65	20240104	1499	1.53	20240319	6370	-76.11	20230424	1499	1.53	20240319	0.56	N	069140	500	65 억	57053	N	N	N	N
160	20240402	100512	57	100.00	KOSDAQ		금속	N	N	N	N	N	1526	-25	5	-1.61	66267889	43064	24.73	1551	1579	1525	2015	1086	1551	1538.82	0.44	-3523	1711	1630	1569	1488	1427	1671	1529	66	464	500	1020	1	1	13102743	200	-0.53	0.52	12	0.33	-2903.00	2948.00	5382	20230424	-71.65	1499	20240319	1.80	2260	-32.48	20240104	1499	1.80	20240319	6370	-76.04	20230424	1499	1.80	20240319	0.56	N	069140	500	65 억	57053	N	N	N	N
161	20240402	090512	57	100.00	KOSDAQ		금속	N	N	N	N	N	1565	14	2	0.90	11905191	7665	4.40	1551	1579	1551	2015	1086	1551	1553.19	0.44	-305	1711	1630	1569	1488	1427	1671	1529	66	464	500	1020	1	1	13102743	205	-0.54	0.53	12	0.06	-2903.00	2948.00	5382	20230424	-70.92	1499	20240319	4.40	2260	-30.75	20240104	1499	4.40	20240319	6370	-75.43	20230424	1499	4.40	20240319	0.56	N	069140	500	65 억	57053	N	N	N	N
162	20240401	160509	57	100.00	KOSDAQ		금속	N	N	N	N	N	1551	28	2	1.84	271340147	172313	323.91	1508	1650	1508	1979	1067	1523	1574.69	0.36	13524	1557	1539	1522	1504	1487	1549	1514	66	456	500	1000	1	1	13102743	203	-1.42	0.49	12	1.32	-1094.00	3156.00	5382	20230424	-71.18	1499	20240319	3.47	2260	-31.37	20240104	1499	3.47	20240319	6370	-75.65	20230424	1499	3.47	20240319	0.56	N	069140	500	65 억	47317	N	N	N	N
163	20240401	150512	57	100.00	KOSDAQ		금속	N	N	N	N	N	1564	41	2	2.69	265115896	168306	316.38	1508	1650	1508	1979	1067	1523	1575.20	0.36	13225	1557	1539	1522	1504	1487	1549	1514	66	456	500	1000	1	1	13102743	205	-1.43	0.50	12	1.28	-1094.00	3156.00	5382	20230424	-70.94	1499	20240319	4.34	2260	-30.80	20240104	1499	4.34	20240319	6370	-75.45	20230424	1499	4.34	20240319	0.56	N	069140	500	65 억	47317	N	N	N	N
164	20240401	140509	57	100.00	KOSDAQ		금속	N	N	N	N	N	1543	20	2	1.31	255861462	162355	305.19	1508	1650	1508	1979	1067	1523	1575.94	0.36	11875	1557	1539	1522	1504	1487	1549	1514	66	456	500	1000	1	1	13102743	202	-1.41	0.49	12	1.24	-1094.00	3156.00	5382	20230424	-71.33	1499	20240319	2.94	2260	-31.73	20240104	1499	2.94	20240319	6370	-75.78	20230424	1499	2.94	20240319	0.56	N	069140	500	65 억	47317	N	N	N	N
165	20240401	130509	57	100.00	KOSDAQ		금속	N	N	N	N	N	1549	26	2	1.71	239063789	151470	284.73	1508	1650	1508	1979	1067	1523	1578.29	0.36	11121	1557	1539	1522	1504	1487	1549	1514	66	456	500	1000	1	1	13102743	203	-1.42	0.49	12	1.16	-1094.00	3156.00	5382	20230424	-71.22	1499	20240319	3.34	2260	-31.46	20240104	1499	3.34	20240319	6370	-75.68	20230424	1499	3.34	20240319	0.56	N	069140	500	65 억	47317	N	N	N	N
166	20240401	120512	57	100.00	KOSDAQ		금속	N	N	N	N	N	1544	21	2	1.38	229438027	145243	273.02	1508	1650	1508	1979	1067	1523	1579.69	0.36	7102	1557	1539	1522	1504	1487	1549	1514	66	456	500	1000	1	1	13102743	202	-1.41	0.49	12	1.11	-1094.00	3156.00	5382	20230424	-71.31	1499	20240319	3.00	2260	-31.68	20240104	1499	3.00	20240319	6370	-75.76	20230424	1499	3.00	20240319	0.56	N	069140	500	65 억	47317	N	N	N	N
167	20240401	110510	57	100.00	KOSDAQ		금속	N	N	N	N	N	1546	23	2	1.51	209295621	132260	248.62	1508	1650	1508	1979	1067	1523	1582.46	0.36	2593	1557	1539	1522	1504	1487	1549	1514	66	456	500	1000	1	1	13102743	203	-1.41	0.49	12	1.01	-1094.00	3156.00	5382	20230424	-71.27	1499	20240319	3.14	2260	-31.59	20240104	1499	3.14	20240319	6370	-75.73	20230424	1499	3.14	20240319	0.56	N	069140	500	65 억	47317	N	N	N	N
168	20240401	100507	57	100.00	KOSDAQ		금속	N	N	N	N	N	1573	50	2	3.28	185142033	116855	219.66	1508	1650	1508	1979	1067	1523	1584.38	0.36	11018	1557	1539	1522	1504	1487	1549	1514	66	456	500	1000	1	1	13102743	206	-1.44	0.50	12	0.89	-1094.00	3156.00	5382	20230424	-70.77	1499	20240319	4.94	2260	-30.40	20240104	1499	4.94	20240319	6370	-75.31	20230424	1499	4.94	20240319	0.56	N	069140	500	65 억	47317	N	N	N	N
169	20240401	090508	57	100.00	KOSDAQ		금속	N	N	N	N	N	1510	-13	5	-0.85	3252883	2156	4.05	1508	1522	1508	1979	1067	1523	1508.74	0.36	-827	1557	1539	1522	1504	1487	1549	1514	66	456	500	1000	1	1	13102743	198	-1.38	0.48	12	0.02	-1094.00	3156.00	5382	20230424	-71.94	1499	20240319	0.73	2260	-33.19	20240104	1499	0.73	20240319	6370	-76.30	20230424	1499	0.73	20240319	0.56	N	069140	500	65 억	47317	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History