KissMeData/033310/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	20231130	160431	57	100.00	KOSDAQ		금속	N	N	N	N	N	3820	-110	5	-2.80	1749975490	455896	50.94	3980	4010	3720	5100	2755	3930	3838.57	0.79	33666	4276	4102	4016	3842	3756	4060	3800	202	1170	500	2670	5	1	40342231	1541	29.38	1.06	12	1.13	130.00	3592.00	5810	20230414	-34.25	2735	20231113	39.67	5810	-34.25	20230414	2735	39.67	20231113	5810	-34.25	20230414	2735	39.67	20231113	0.28	N	033310	500	201 억	317491	N	N	1	N	N
3	20231130	150432	57	100.00	KOSDAQ		금속	N	N	N	N	N	3785	-145	5	-3.69	1642796425	427720	47.79	3980	4010	3720	5100	2755	3930	3840.82	0.79	32066	4276	4102	4016	3842	3756	4060	3800	202	1170	500	2670	5	1	40342231	1527	29.12	1.05	12	1.06	130.00	3592.00	5810	20230414	-34.85	2735	20231113	38.39	5810	-34.85	20230414	2735	38.39	20231113	5810	-34.85	20230414	2735	38.39	20231113	0.28	N	033310	500	201 억	317491	N	N	0	N	N
4	20231130	140429	57	100.00	KOSDAQ		금속	N	N	N	N	N	3785	-145	5	-3.69	1546684155	402299	44.95	3980	4010	3720	5100	2755	3930	3844.61	0.79	30874	4276	4102	4016	3842	3756	4060	3800	202	1170	500	2670	5	1	40342231	1527	29.12	1.05	12	1.00	130.00	3592.00	5810	20230414	-34.85	2735	20231113	38.39	5810	-34.85	20230414	2735	38.39	20231113	5810	-34.85	20230414	2735	38.39	20231113	0.28	N	033310	500	201 억	317491	N	N	0	N	N
5	20231130	130428	57	100.00	KOSDAQ		금속	N	N	N	N	N	3780	-150	5	-3.82	1384090075	359413	40.16	3980	4010	3720	5100	2755	3930	3850.97	0.79	26513	4276	4102	4016	3842	3756	4060	3800	202	1170	500	2670	5	1	40342231	1525	29.08	1.05	12	0.89	130.00	3592.00	5810	20230414	-34.94	2735	20231113	38.21	5810	-34.94	20230414	2735	38.21	20231113	5810	-34.94	20230414	2735	38.21	20231113	0.28	N	033310	500	201 억	317491	N	N	0	N	N
6	20231130	120436	57	100.00	KOSDAQ		금속	N	N	N	N	N	3780	-150	5	-3.82	1204912250	311826	34.84	3980	4010	3725	5100	2755	3930	3864.05	0.79	42902	4276	4102	4016	3842	3756	4060	3800	202	1170	500	2670	5	1	40342231	1525	29.08	1.05	12	0.77	130.00	3592.00	5810	20230414	-34.94	2735	20231113	38.21	5810	-34.94	20230414	2735	38.21	20231113	5810	-34.94	20230414	2735	38.21	20231113	0.28	N	033310	500	201 억	317491	N	N	0	N	N
7	20231130	110432	57	100.00	KOSDAQ		금속	N	N	N	N	N	3815	-115	5	-2.93	1088514500	281102	31.41	3980	4010	3725	5100	2755	3930	3872.31	0.79	43690	4276	4102	4016	3842	3756	4060	3800	202	1170	500	2670	5	1	40342231	1539	29.35	1.06	12	0.70	130.00	3592.00	5810	20230414	-34.34	2735	20231113	39.49	5810	-34.34	20230414	2735	39.49	20231113	5810	-34.34	20230414	2735	39.49	20231113	0.28	N	033310	500	201 억	317491	N	N	0	N	N
8	20231130	100427	57	100.00	KOSDAQ		금속	N	N	N	N	N	3750	-180	5	-4.58	917037325	235770	26.34	3980	4010	3725	5100	2755	3930	3889.54	0.79	29672	4276	4102	4016	3842	3756	4060	3800	202	1170	500	2670	5	1	40342231	1513	28.85	1.04	12	0.58	130.00	3592.00	5810	20230414	-35.46	2735	20231113	37.11	5810	-35.46	20230414	2735	37.11	20231113	5810	-35.46	20230414	2735	37.11	20231113	0.28	N	033310	500	201 억	317491	N	N	0	N	N
9	20231130	090430	57	100.00	KOSDAQ		금속	N	N	N	N	N	3980	50	2	1.27	177892490	44666	4.99	3980	4010	3960	5100	2755	3930	3982.73	0.79	-1623	4276	4102	4016	3842	3756	4060	3800	202	1170	500	2670	5	1	40342231	1606	30.62	1.11	12	0.11	130.00	3592.00	5810	20230414	-31.50	2735	20231113	45.52	5810	-31.50	20230414	2735	45.52	20231113	5810	-31.50	20230414	2735	45.52	20231113	0.28	N	033310	500	201 억	317491	N	N	0	N	N
10	20231129	160428	57	100.00	KOSDAQ		금속	N	N	N	N	N	3930	-145	5	-3.56	3565230525	884465	7.80	4070	4190	3930	5290	2855	4075	4030.96	0.33	144067	5055	4565	4155	3665	3255	4360	3460	202	1215	500	2770	5	1	40342231	1585	30.23	1.09	12	2.19	130.00	3592.00	5810	20230414	-32.36	2735	20231113	43.69	5810	-32.36	20230414	2735	43.69	20231113	5810	-32.36	20230414	2735	43.69	20231113	0.28	N	033310	500	201 억	131317	N	N	0	N	N
11	20231129	150430	57	100.00	KOSDAQ		금속	N	N	N	N	N	3990	-85	5	-2.09	3159844405	781880	6.89	4070	4190	3970	5290	2855	4075	4041.33	0.33	127133	5055	4565	4155	3665	3255	4360	3460	202	1215	500	2770	5	1	40342231	1610	30.69	1.11	12	1.94	130.00	3592.00	5810	20230414	-31.33	2735	20231113	45.89	5810	-31.33	20230414	2735	45.89	20231113	5810	-31.33	20230414	2735	45.89	20231113	0.28	N	033310	500	201 억	131317	N	N	0	N	N
12	20231129	140429	57	100.00	KOSDAQ		금속	N	N	N	N	N	4065	-10	5	-0.25	2717088340	671223	5.92	4070	4190	3980	5290	2855	4075	4047.95	0.33	130818	5055	4565	4155	3665	3255	4360	3460	202	1215	500	2770	5	1	40342231	1640	31.27	1.13	12	1.66	130.00	3592.00	5810	20230414	-30.03	2735	20231113	48.63	5810	-30.03	20230414	2735	48.63	20231113	5810	-30.03	20230414	2735	48.63	20231113	0.28	N	033310	500	201 억	131317	N	N	0	N	N
13	20231129	130431	57	100.00	KOSDAQ		금속	N	N	N	N	N	4075	0	3	0.00	2599655325	642289	5.66	4070	4190	3980	5290	2855	4075	4047.47	0.33	121760	5055	4565	4155	3665	3255	4360	3460	202	1215	500	2770	5	1	40342231	1644	31.35	1.13	12	1.59	130.00	3592.00	5810	20230414	-29.86	2735	20231113	48.99	5810	-29.86	20230414	2735	48.99	20231113	5810	-29.86	20230414	2735	48.99	20231113	0.28	N	033310	500	201 억	131317	N	N	0	N	N
14	20231129	120431	57	100.00	KOSDAQ		금속	N	N	N	N	N	4050	-25	5	-0.61	2410418860	595811	5.25	4070	4190	3980	5290	2855	4075	4045.59	0.33	110412	5055	4565	4155	3665	3255	4360	3460	202	1215	500	2770	5	1	40342231	1634	31.15	1.13	12	1.48	130.00	3592.00	5810	20230414	-30.29	2735	20231113	48.08	5810	-30.29	20230414	2735	48.08	20231113	5810	-30.29	20230414	2735	48.08	20231113	0.28	N	033310	500	201 억	131317	N	N	0	N	N
15	20231129	110430	57	100.00	KOSDAQ		금속	N	N	N	N	N	4010	-65	5	-1.60	2113966055	522605	4.61	4070	4190	3980	5290	2855	4075	4045.04	0.33	89606	5055	4565	4155	3665	3255	4360	3460	202	1215	500	2770	5	1	40342231	1618	30.85	1.12	12	1.30	130.00	3592.00	5810	20230414	-30.98	2735	20231113	46.62	5810	-30.98	20230414	2735	46.62	20231113	5810	-30.98	20230414	2735	46.62	20231113	0.28	N	033310	500	201 억	131317	N	N	0	N	N
16	20231129	100428	57	100.00	KOSDAQ		금속	N	N	N	N	N	4020	-55	5	-1.35	1861632150	459716	4.05	4070	4190	3980	5290	2855	4075	4049.51	0.33	67316	5055	4565	4155	3665	3255	4360	3460	202	1215	500	2770	5	1	40342231	1622	30.92	1.12	12	1.14	130.00	3592.00	5810	20230414	-30.81	2735	20231113	46.98	5810	-30.81	20230414	2735	46.98	20231113	5810	-30.81	20230414	2735	46.98	20231113	0.28	N	033310	500	201 억	131317	N	N	0	N	N
17	20231129	090426	57	100.00	KOSDAQ		금속	N	N	N	N	N	4075	0	3	0.00	477353655	116753	1.03	4070	4175	4045	5290	2855	4075	4088.61	0.33	13804	5055	4565	4155	3665	3255	4360	3460	202	1215	500	2770	5	1	40342231	1644	31.35	1.13	12	0.29	130.00	3592.00	5810	20230414	-29.86	2735	20231113	48.99	5810	-29.86	20230414	2735	48.99	20231113	5810	-29.86	20230414	2735	48.99	20231113	0.28	N	033310	500	201 억	131317	N	N	0	N	N
18	20231128	160429	57	100.00	KOSDAQ		금속	N	N	N	N	N	4075	160	2	4.09	48173881170	11288041	499.16	4105	4645	3745	5080	2745	3915	4267.83	0.71	-149341	4508	4211	3618	3321	2728	4360	3470	202	1165	500	2660	5	1	40342231	1644	31.35	1.13	12	27.98	130.00	3592.00	5810	20230414	-29.86	2735	20231113	48.99	5810	-29.86	20230414	2735	48.99	20231113	5810	-29.86	20230414	2735	48.99	20231113	0.29	N	033310	500	201 억	284789	N	N	1	N	N
19	20231128	150402	57	100.00	KOSDAQ		금속	N	N	N	N	N	4400	485	2	12.39	45618383925	10687552	472.61	4105	4645	3745	5080	2745	3915	4268.37	0.71	-134085	4508	4211	3618	3321	2728	4360	3470	202	1165	500	2660	5	1	40342231	1775	33.85	1.22	12	26.49	130.00	3592.00	5810	20230414	-24.27	2735	20231113	60.88	5810	-24.27	20230414	2735	60.88	20231113	5810	-24.27	20230414	2735	60.88	20231113	0.29	N	033310	500	201 억	284789	N	N	1	N	N
20	20231128	140427	57	100.00	KOSDAQ		금속	N	N	N	N	N	4360	445	2	11.37	38659651980	9115820	403.11	4105	4620	3745	5080	2745	3915	4240.94	0.71	-130133	4508	4211	3618	3321	2728	4360	3470	202	1165	500	2660	5	1	40342231	1759	33.54	1.21	12	22.60	130.00	3592.00	5810	20230414	-24.96	2735	20231113	59.41	5810	-24.96	20230414	2735	59.41	20231113	5810	-24.96	20230414	2735	59.41	20231113	0.29	N	033310	500	201 억	284789	N	N	1	N	N
21	20231128	130425	57	100.00	KOSDAQ		금속	N	N	N	N	N	4295	380	2	9.71	30365443400	7235846	319.97	4105	4515	3745	5080	2745	3915	4196.53	0.71	-129444	4508	4211	3618	3321	2728	4360	3470	202	1165	500	2660	5	1	40342231	1733	33.04	1.20	12	17.94	130.00	3592.00	5810	20230414	-26.08	2735	20231113	57.04	5810	-26.08	20230414	2735	57.04	20231113	5810	-26.08	20230414	2735	57.04	20231113	0.29	N	033310	500	201 억	284789	N	N	1	N	N
22	20231128	120426	57	100.00	KOSDAQ		금속	N	N	N	N	N	4185	270	2	6.90	27224752555	6512581	287.99	4105	4515	3745	5080	2745	3915	4180.33	0.71	-165944	4508	4211	3618	3321	2728	4360	3470	202	1165	500	2660	5	1	40342231	1688	32.19	1.17	12	16.14	130.00	3592.00	5810	20230414	-27.97	2735	20231113	53.02	5810	-27.97	20230414	2735	53.02	20231113	5810	-27.97	20230414	2735	53.02	20231113	0.29	N	033310	500	201 억	284789	N	N	1	N	N
23	20231128	110426	57	100.00	KOSDAQ		금속	N	N	N	N	N	4260	345	2	8.81	25650966590	6140209	271.52	4105	4515	3745	5080	2745	3915	4177.54	0.71	-161051	4508	4211	3618	3321	2728	4360	3470	202	1165	500	2660	5	1	40342231	1719	32.77	1.19	12	15.22	130.00	3592.00	5810	20230414	-26.68	2735	20231113	55.76	5810	-26.68	20230414	2735	55.76	20231113	5810	-26.68	20230414	2735	55.76	20231113	0.29	N	033310	500	201 억	284789	N	N	1	N	N
24	20231128	100427	57	100.00	KOSDAQ		금속	N	N	N	N	N	4360	445	2	11.37	16695813550	4073659	180.14	4105	4515	3745	5080	2745	3915	4098.48	0.71	-89020	4508	4211	3618	3321	2728	4360	3470	202	1165	500	2660	5	1	40342231	1759	33.54	1.21	12	10.10	130.00	3592.00	5810	20230414	-24.96	2735	20231113	59.41	5810	-24.96	20230414	2735	59.41	20231113	5810	-24.96	20230414	2735	59.41	20231113	0.29	N	033310	500	201 억	284789	N	N	1	N	N
25	20231128	090424	57	100.00	KOSDAQ		금속	N	N	N	N	N	4000	85	2	2.17	2923301375	719377	31.81	4105	4200	3940	5080	2745	3915	4063.66	0.71	-39554	4508	4211	3618	3321	2728	4360	3470	202	1165	500	2660	5	1	40342231	1614	30.77	1.11	12	1.78	130.00	3592.00	5810	20230414	-31.15	2735	20231113	46.25	5810	-31.15	20230414	2735	46.25	20231113	5810	-31.15	20230414	2735	46.25	20231113	0.29	N	033310	500	201 억	284789	N	N	1	N	N
26	20231127	160426	57	100.00	KOSDAQ		금속	N	N	N	N	N	3915	900	1	29.85	8524340540	2260315	4394.76	3050	3915	3025	3915	2115	3015	3769.14	1.09	-156431	3078	3046	3018	2986	2958	3045	2985	202	900	500	2050	5	1	40342231	1579	30.12	1.09	12	5.60	130.00	3592.00	5810	20230414	-32.62	2735	20231113	43.14	5810	-32.62	20230414	2735	43.14	20231113	5810	-32.62	20230414	2735	43.14	20231113	0.29	N	033310	500	201 억	441157	N	N	1	N	N
27	20231127	150424	57	100.00	KOSDAQ		금속	N	N	N	N	N	3915	900	1	29.85	8390518010	2226133	4328.30	3050	3915	3025	3915	2115	3015	3769.10	1.09	-156446	3078	3046	3018	2986	2958	3045	2985	202	900	500	2050	5	1	40342231	1579	30.12	1.09	12	5.52	130.00	3592.00	5810	20230414	-32.62	2735	20231113	43.14	5810	-32.62	20230414	2735	43.14	20231113	5810	-32.62	20230414	2735	43.14	20231113	0.29	N	033310	500	201 억	441157	N	N	0	N	N
28	20231127	140428	57	100.00	KOSDAQ		금속	N	N	N	N	N	3915	900	1	29.85	8385937460	2224963	4326.03	3050	3915	3025	3915	2115	3015	3769.02	1.09	-156420	3078	3046	3018	2986	2958	3045	2985	202	900	500	2050	5	1	40342231	1579	30.12	1.09	12	5.52	130.00	3592.00	5810	20230414	-32.62	2735	20231113	43.14	5810	-32.62	20230414	2735	43.14	20231113	5810	-32.62	20230414	2735	43.14	20231113	0.29	N	033310	500	201 억	441157	N	N	0	N	N
29	20231127	130426	57	100.00	KOSDAQ		금속	N	N	N	N	N	3915	900	1	29.85	8372058785	2221418	4319.14	3050	3915	3025	3915	2115	3015	3768.79	1.09	-156420	3078	3046	3018	2986	2958	3045	2985	202	900	500	2050	5	1	40342231	1579	30.12	1.09	12	5.51	130.00	3592.00	5810	20230414	-32.62	2735	20231113	43.14	5810	-32.62	20230414	2735	43.14	20231113	5810	-32.62	20230414	2735	43.14	20231113	0.29	N	033310	500	201 억	441157	N	N	0	N	N
30	20231127	120427	57	100.00	KOSDAQ		금속	N	N	N	N	N	3915	900	1	29.85	8310287915	2205640	4288.46	3050	3915	3025	3915	2115	3015	3767.74	1.09	-156420	3078	3046	3018	2986	2958	3045	2985	202	900	500	2050	5	1	40342231	1579	30.12	1.09	12	5.47	130.00	3592.00	5810	20230414	-32.62	2735	20231113	43.14	5810	-32.62	20230414	2735	43.14	20231113	5810	-32.62	20230414	2735	43.14	20231113	0.29	N	033310	500	201 억	441157	N	N	0	N	N
31	20231127	110421	57	100.00	KOSDAQ		금속	N	N	N	N	N	3915	900	1	29.85	8212021415	2180540	4239.66	3050	3915	3025	3915	2115	3015	3766.05	1.09	-156420	3078	3046	3018	2986	2958	3045	2985	202	900	500	2050	5	1	40342231	1579	30.12	1.09	12	5.41	130.00	3592.00	5810	20230414	-32.62	2735	20231113	43.14	5810	-32.62	20230414	2735	43.14	20231113	5810	-32.62	20230414	2735	43.14	20231113	0.29	N	033310	500	201 억	441157	N	N	0	N	N
32	20231127	100420	57	100.00	KOSDAQ		금속	N	N	N	N	N	3700	685	2	22.72	4256180020	1163009	2261.26	3050	3845	3025	3915	2115	3015	3659.63	1.09	-185714	3078	3046	3018	2986	2958	3045	2985	202	900	500	2050	5	1	40342231	1493	28.46	1.03	12	2.88	130.00	3592.00	5810	20230414	-36.32	2735	20231113	35.28	5810	-36.32	20230414	2735	35.28	20231113	5810	-36.32	20230414	2735	35.28	20231113	0.29	N	033310	500	201 억	441157	N	N	0	N	N
33	20231127	090421	57	100.00	KOSDAQ		금속	N	N	N	N	N	3045	30	2	1.00	1319380	434	0.84	3050	3060	3030	3915	2115	3015	3040.05	1.09	-124	3078	3046	3018	2986	2958	3045	2985	202	900	500	2050	5	1	40342231	1228	23.42	0.85	12	0.00	130.00	3592.00	5810	20230414	-47.59	2735	20231113	11.33	5810	-47.59	20230414	2735	11.33	20231113	5810	-47.59	20230414	2735	11.33	20231113	0.29	N	033310	500	201 억	441157	N	N	0	N	N
34	20231124	160417	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	0	3	0.00	145929695	48576	147.76	3015	3050	2990	3915	2115	3015	3004.15	1.07	7916	3105	3060	3035	2990	2965	3047	2977	202	900	500	2050	5	1	40342231	1216	23.19	0.84	12	0.12	130.00	3592.00	5810	20230414	-48.11	2735	20231113	10.24	5810	-48.11	20230414	2735	10.24	20231113	5810	-48.11	20230414	2735	10.24	20231113	0.29	N	033310	500	201 억	433241	N	N	0	N	N
35	20231124	150422	57	100.00	KOSDAQ		금속	N	N	N	N	N	2990	-25	5	-0.83	132549670	44104	134.16	3015	3050	2990	3915	2115	3015	3005.39	1.07	6753	3105	3060	3035	2990	2965	3047	2977	202	900	500	2050	5	1	40342231	1206	23.00	0.83	12	0.11	130.00	3592.00	5810	20230414	-48.54	2735	20231113	9.32	5810	-48.54	20230414	2735	9.32	20231113	5810	-48.54	20230414	2735	9.32	20231113	0.29	N	033310	500	201 억	433241	N	N	0	N	N
36	20231124	140424	57	100.00	KOSDAQ		금속	N	N	N	N	N	3005	-10	5	-0.33	118053050	39273	119.47	3015	3050	2990	3915	2115	3015	3005.96	1.07	6909	3105	3060	3035	2990	2965	3047	2977	202	900	500	2050	5	1	40342231	1212	23.12	0.84	12	0.10	130.00	3592.00	5810	20230414	-48.28	2735	20231113	9.87	5810	-48.28	20230414	2735	9.87	20231113	5810	-48.28	20230414	2735	9.87	20231113	0.29	N	033310	500	201 억	433241	N	N	0	N	N
37	20231124	130421	57	100.00	KOSDAQ		금속	N	N	N	N	N	3005	-10	5	-0.33	107338185	35699	108.59	3015	3050	2990	3915	2115	3015	3006.76	1.07	5594	3105	3060	3035	2990	2965	3047	2977	202	900	500	2050	5	1	40342231	1212	23.12	0.84	12	0.09	130.00	3592.00	5810	20230414	-48.28	2735	20231113	9.87	5810	-48.28	20230414	2735	9.87	20231113	5810	-48.28	20230414	2735	9.87	20231113	0.29	N	033310	500	201 억	433241	N	N	0	N	N
38	20231124	120424	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	15	2	0.50	90062440	29939	91.07	3015	3050	2990	3915	2115	3015	3008.20	1.07	2382	3105	3060	3035	2990	2965	3047	2977	202	900	500	2050	5	1	40342231	1222	23.31	0.84	12	0.07	130.00	3592.00	5810	20230414	-47.85	2735	20231113	10.79	5810	-47.85	20230414	2735	10.79	20231113	5810	-47.85	20230414	2735	10.79	20231113	0.29	N	033310	500	201 억	433241	N	N	0	N	N
39	20231124	110422	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	-20	5	-0.66	54627020	18182	55.31	3015	3040	2990	3915	2115	3015	3004.46	1.07	18	3105	3060	3035	2990	2965	3047	2977	202	900	500	2050	5	1	40342231	1208	23.04	0.83	12	0.05	130.00	3592.00	5810	20230414	-48.45	2735	20231113	9.51	5810	-48.45	20230414	2735	9.51	20231113	5810	-48.45	20230414	2735	9.51	20231113	0.29	N	033310	500	201 억	433241	N	N	0	N	N
40	20231124	100420	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	0	3	0.00	16318720	5407	16.45	3015	3040	3000	3915	2115	3015	3018.07	1.07	-654	3105	3060	3035	2990	2965	3047	2977	202	900	500	2050	5	1	40342231	1216	23.19	0.84	12	0.01	130.00	3592.00	5810	20230414	-48.11	2735	20231113	10.24	5810	-48.11	20230414	2735	10.24	20231113	5810	-48.11	20230414	2735	10.24	20231113	0.29	N	033310	500	201 억	433241	N	N	0	N	N
41	20231124	090421	57	100.00	KOSDAQ		금속	N	N	N	N	N	3040	25	2	0.83	36205	12	0.04	3015	3040	3015	3915	2115	3015	3017.08	1.07	-1	3105	3060	3035	2990	2965	3047	2977	202	900	500	2050	5	1	40342231	1226	23.38	0.85	12	0.00	130.00	3592.00	5810	20230414	-47.68	2735	20231113	11.15	5810	-47.68	20230414	2735	11.15	20231113	5810	-47.68	20230414	2735	11.15	20231113	0.29	N	033310	500	201 억	433241	N	N	0	N	N
42	20231123	160416	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	-25	5	-0.82	99510380	32774	94.96	3050	3080	3010	3950	2130	3040	3036.26	1.08	-1412	3100	3070	3045	3015	2990	3057	3002	202	910	500	2060	5	1	40342231	1216	23.19	0.84	12	0.08	130.00	3592.00	5810	20230414	-48.11	2735	20231113	10.24	5810	-48.11	20230414	2735	10.24	20231113	5810	-48.11	20230414	2735	10.24	20231113	0.25	N	033310	500	201 억	434679	N	N	0	N	N
43	20231123	150430	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	-10	5	-0.33	94694610	31177	90.33	3050	3080	3010	3950	2130	3040	3037.32	1.08	-1043	3100	3070	3045	3015	2990	3057	3002	202	910	500	2060	5	1	40342231	1222	23.31	0.84	12	0.08	130.00	3592.00	5810	20230414	-47.85	2735	20231113	10.79	5810	-47.85	20230414	2735	10.79	20231113	5810	-47.85	20230414	2735	10.79	20231113	0.25	N	033310	500	201 억	434679	N	N	0	N	N
44	20231123	140425	57	100.00	KOSDAQ		금속	N	N	N	N	N	3040	0	3	0.00	67004935	22006	63.76	3050	3080	3020	3950	2130	3040	3044.85	1.08	483	3100	3070	3045	3015	2990	3057	3002	202	910	500	2060	5	1	40342231	1226	23.38	0.85	12	0.05	130.00	3592.00	5810	20230414	-47.68	2735	20231113	11.15	5810	-47.68	20230414	2735	11.15	20231113	5810	-47.68	20230414	2735	11.15	20231113	0.25	N	033310	500	201 억	434679	N	N	0	N	N
45	20231123	130427	57	100.00	KOSDAQ		금속	N	N	N	N	N	3045	5	2	0.16	61199055	20090	58.21	3050	3080	3020	3950	2130	3040	3046.24	1.08	430	3100	3070	3045	3015	2990	3057	3002	202	910	500	2060	5	1	40342231	1228	23.42	0.85	12	0.05	130.00	3592.00	5810	20230414	-47.59	2735	20231113	11.33	5810	-47.59	20230414	2735	11.33	20231113	5810	-47.59	20230414	2735	11.33	20231113	0.25	N	033310	500	201 억	434679	N	N	0	N	N
46	20231123	120422	57	100.00	KOSDAQ		금속	N	N	N	N	N	3040	0	3	0.00	32343145	10586	30.67	3050	3080	3035	3950	2130	3040	3055.28	1.08	-211	3100	3070	3045	3015	2990	3057	3002	202	910	500	2060	5	1	40342231	1226	23.38	0.85	12	0.03	130.00	3592.00	5810	20230414	-47.68	2735	20231113	11.15	5810	-47.68	20230414	2735	11.15	20231113	5810	-47.68	20230414	2735	11.15	20231113	0.25	N	033310	500	201 억	434679	N	N	0	N	N
47	20231123	110429	57	100.00	KOSDAQ		금속	N	N	N	N	N	3065	25	2	0.82	24251585	7927	22.97	3050	3080	3035	3950	2130	3040	3059.36	1.08	-211	3100	3070	3045	3015	2990	3057	3002	202	910	500	2060	5	1	40342231	1236	23.58	0.85	12	0.02	130.00	3592.00	5810	20230414	-47.25	2735	20231113	12.07	5810	-47.25	20230414	2735	12.07	20231113	5810	-47.25	20230414	2735	12.07	20231113	0.25	N	033310	500	201 억	434679	N	N	0	N	N
48	20231123	100422	57	100.00	KOSDAQ		금속	N	N	N	N	N	3065	25	2	0.82	13812690	4498	13.03	3050	3080	3050	3950	2130	3040	3070.85	1.08	-1861	3100	3070	3045	3015	2990	3057	3002	202	910	500	2060	5	1	40342231	1236	23.58	0.85	12	0.01	130.00	3592.00	5810	20230414	-47.25	2735	20231113	12.07	5810	-47.25	20230414	2735	12.07	20231113	5810	-47.25	20230414	2735	12.07	20231113	0.25	N	033310	500	201 억	434679	N	N	0	N	N
49	20231123	090419	57	100.00	KOSDAQ		금속	N	N	N	N	N	3060	20	2	0.66	155560	51	0.15	3050	3060	3050	3950	2130	3040	3050.20	1.08	49	3100	3070	3045	3015	2990	3057	3002	202	910	500	2060	5	1	40342231	1234	23.54	0.85	12	0.00	130.00	3592.00	5810	20230414	-47.33	2735	20231113	11.88	5810	-47.33	20230414	2735	11.88	20231113	5810	-47.33	20230414	2735	11.88	20231113	0.25	N	033310	500	201 억	434679	N	N	0	N	N
50	20231122	160408	57	100.00	KOSDAQ		금속	N	N	N	N	N	3040	-35	5	-1.14	102441305	33671	67.85	3070	3075	3020	3995	2155	3075	3042.42	1.09	-3090	3138	3106	3058	3026	2978	3122	3042	202	920	500	2090	5	1	40342231	1226	23.38	0.85	12	0.08	130.00	3592.00	5810	20230414	-47.68	2735	20231113	11.15	5810	-47.68	20230414	2735	11.15	20231113	5810	-47.68	20230414	2735	11.15	20231113	0.25	N	033310	500	201 억	437769	N	N	0	N	N
51	20231122	150416	57	100.00	KOSDAQ		금속	N	N	N	N	N	3045	-30	5	-0.98	91998925	30238	60.93	3070	3075	3020	3995	2155	3075	3042.49	1.09	-3131	3138	3106	3058	3026	2978	3122	3042	202	920	500	2090	5	1	40342231	1228	23.42	0.85	12	0.07	130.00	3592.00	5810	20230414	-47.59	2735	20231113	11.33	5810	-47.59	20230414	2735	11.33	20231113	5810	-47.59	20230414	2735	11.33	20231113	0.25	N	033310	500	201 억	437769	N	N	0	N	N
52	20231122	140410	57	100.00	KOSDAQ		금속	N	N	N	N	N	3045	-30	5	-0.98	83534505	27463	55.34	3070	3075	3020	3995	2155	3075	3041.71	1.09	-3428	3138	3106	3058	3026	2978	3122	3042	202	920	500	2090	5	1	40342231	1228	23.42	0.85	12	0.07	130.00	3592.00	5810	20230414	-47.59	2735	20231113	11.33	5810	-47.59	20230414	2735	11.33	20231113	5810	-47.59	20230414	2735	11.33	20231113	0.25	N	033310	500	201 억	437769	N	N	0	N	N
53	20231122	130425	57	100.00	KOSDAQ		금속	N	N	N	N	N	3050	-25	5	-0.81	78038955	25654	51.69	3070	3075	3020	3995	2155	3075	3041.98	1.09	-3665	3138	3106	3058	3026	2978	3122	3042	202	920	500	2090	5	1	40342231	1230	23.46	0.85	12	0.06	130.00	3592.00	5810	20230414	-47.50	2735	20231113	11.52	5810	-47.50	20230414	2735	11.52	20231113	5810	-47.50	20230414	2735	11.52	20231113	0.25	N	033310	500	201 억	437769	N	N	0	N	N
54	20231122	120427	57	100.00	KOSDAQ		금속	N	N	N	N	N	3040	-35	5	-1.14	63121330	20758	41.83	3070	3075	3020	3995	2155	3075	3040.82	1.09	-4253	3138	3106	3058	3026	2978	3122	3042	202	920	500	2090	5	1	40342231	1226	23.38	0.85	12	0.05	130.00	3592.00	5810	20230414	-47.68	2735	20231113	11.15	5810	-47.68	20230414	2735	11.15	20231113	5810	-47.68	20230414	2735	11.15	20231113	0.25	N	033310	500	201 억	437769	N	N	0	N	N
55	20231122	110441	57	100.00	KOSDAQ		금속	N	N	N	N	N	3040	-35	5	-1.14	44818815	14736	29.69	3070	3075	3020	3995	2155	3075	3041.45	1.09	-4137	3138	3106	3058	3026	2978	3122	3042	202	920	500	2090	5	1	40342231	1226	23.38	0.85	12	0.04	130.00	3592.00	5810	20230414	-47.68	2735	20231113	11.15	5810	-47.68	20230414	2735	11.15	20231113	5810	-47.68	20230414	2735	11.15	20231113	0.25	N	033310	500	201 억	437769	N	N	0	N	N
56	20231122	100431	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	-40	5	-1.30	29074950	9535	19.21	3070	3075	3030	3995	2155	3075	3049.29	1.09	-5296	3138	3106	3058	3026	2978	3122	3042	202	920	500	2090	5	1	40342231	1224	23.35	0.84	12	0.02	130.00	3592.00	5810	20230414	-47.76	2735	20231113	10.97	5810	-47.76	20230414	2735	10.97	20231113	5810	-47.76	20230414	2735	10.97	20231113	0.25	N	033310	500	201 억	437769	N	N	0	N	N
57	20231122	090409	57	100.00	KOSDAQ		금속	N	N	N	N	N	3050	-25	5	-0.81	783905	257	0.52	3070	3070	3050	3995	2155	3075	3050.21	1.09	-1	3138	3106	3058	3026	2978	3122	3042	202	920	500	2090	5	1	40342231	1230	23.46	0.85	12	0.00	130.00	3592.00	5810	20230414	-47.50	2735	20231113	11.52	5810	-47.50	20230414	2735	11.52	20231113	5810	-47.50	20230414	2735	11.52	20231113	0.25	N	033310	500	201 억	437769	N	N	0	N	N
58	20231121	160413	57	100.00	KOSDAQ		금속	N	N	N	N	N	3075	5	2	0.16	151728205	49627	140.79	3070	3090	3010	3990	2150	3070	3057.37	1.09	-3195	3126	3097	3051	3022	2976	3112	3037	202	920	500	2080	5	1	40342231	1241	23.65	0.86	12	0.12	130.00	3592.00	5810	20230414	-47.07	2735	20231113	12.43	5810	-47.07	20230414	2735	12.43	20231113	5810	-47.07	20230414	2735	12.43	20231113	0.25	N	033310	500	201 억	440945	N	N	1	N	N
59	20231121	150414	57	100.00	KOSDAQ		금속	N	N	N	N	N	3070	0	3	0.00	132231030	43258	122.72	3070	3090	3010	3990	2150	3070	3056.80	1.09	-3813	3126	3097	3051	3022	2976	3112	3037	202	920	500	2080	5	1	40342231	1239	23.62	0.85	12	0.11	130.00	3592.00	5810	20230414	-47.16	2735	20231113	12.25	5810	-47.16	20230414	2735	12.25	20231113	5810	-47.16	20230414	2735	12.25	20231113	0.25	N	033310	500	201 억	440945	N	N	1	N	N
60	20231121	140408	57	100.00	KOSDAQ		금속	N	N	N	N	N	3065	-5	5	-0.16	110101050	35985	102.09	3070	3090	3010	3990	2150	3070	3059.64	1.09	-5245	3126	3097	3051	3022	2976	3112	3037	202	920	500	2080	5	1	40342231	1236	23.58	0.85	12	0.09	130.00	3592.00	5810	20230414	-47.25	2735	20231113	12.07	5810	-47.25	20230414	2735	12.07	20231113	5810	-47.25	20230414	2735	12.07	20231113	0.25	N	033310	500	201 억	440945	N	N	1	N	N
61	20231121	130408	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	-35	5	-1.14	39563340	13034	36.98	3070	3080	3010	3990	2150	3070	3035.40	1.09	-4221	3126	3097	3051	3022	2976	3112	3037	202	920	500	2080	5	1	40342231	1224	23.35	0.84	12	0.03	130.00	3592.00	5810	20230414	-47.76	2735	20231113	10.97	5810	-47.76	20230414	2735	10.97	20231113	5810	-47.76	20230414	2735	10.97	20231113	0.25	N	033310	500	201 억	440945	N	N	1	N	N
62	20231121	120406	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	-35	5	-1.14	35903085	11828	33.56	3070	3080	3010	3990	2150	3070	3035.43	1.09	-3721	3126	3097	3051	3022	2976	3112	3037	202	920	500	2080	5	1	40342231	1224	23.35	0.84	12	0.03	130.00	3592.00	5810	20230414	-47.76	2735	20231113	10.97	5810	-47.76	20230414	2735	10.97	20231113	5810	-47.76	20230414	2735	10.97	20231113	0.25	N	033310	500	201 억	440945	N	N	1	N	N
63	20231121	110406	57	100.00	KOSDAQ		금속	N	N	N	N	N	3050	-20	5	-0.65	28933510	9530	27.04	3070	3080	3010	3990	2150	3070	3036.05	1.09	-2685	3126	3097	3051	3022	2976	3112	3037	202	920	500	2080	5	1	40342231	1230	23.46	0.85	12	0.02	130.00	3592.00	5810	20230414	-47.50	2735	20231113	11.52	5810	-47.50	20230414	2735	11.52	20231113	5810	-47.50	20230414	2735	11.52	20231113	0.25	N	033310	500	201 억	440945	N	N	1	N	N
64	20231121	100357	57	100.00	KOSDAQ		금속	N	N	N	N	N	3040	-30	5	-0.98	22857030	7529	21.36	3070	3080	3010	3990	2150	3070	3035.87	1.09	-1785	3126	3097	3051	3022	2976	3112	3037	202	920	500	2080	5	1	40342231	1226	23.38	0.85	12	0.02	130.00	3592.00	5810	20230414	-47.68	2735	20231113	11.15	5810	-47.68	20230414	2735	11.15	20231113	5810	-47.68	20230414	2735	11.15	20231113	0.25	N	033310	500	201 억	440945	N	N	1	N	N
65	20231121	090402	57	100.00	KOSDAQ		금속	N	N	N	N	N	3080	10	2	0.33	208705	68	0.19	3070	3080	3065	3990	2150	3070	3069.19	1.09	0	3126	3097	3051	3022	2976	3112	3037	202	920	500	2080	5	1	40342231	1243	23.69	0.86	12	0.00	130.00	3592.00	5810	20230414	-46.99	2735	20231113	12.61	5810	-46.99	20230414	2735	12.61	20231113	5810	-46.99	20230414	2735	12.61	20231113	0.25	N	033310	500	201 억	440945	N	N	1	N	N
66	20231120	160404	57	100.00	KOSDAQ		금속	N	N	N	N	N	3070	40	2	1.32	107504185	35233	89.53	3005	3080	3005	3935	2125	3030	3051.23	1.07	7310	3106	3067	3026	2987	2946	3070	2990	202	905	500	2060	5	1	40342231	1239	23.62	0.85	12	0.09	130.00	3592.00	5810	20230414	-47.16	2735	20231113	12.25	5810	-47.16	20230414	2735	12.25	20231113	5810	-47.16	20230414	2735	12.25	20231113	0.23	N	033310	500	201 억	433635	N	N	1	N	N
67	20231120	150406	57	100.00	KOSDAQ		금속	N	N	N	N	N	3040	10	2	0.33	93200705	30569	77.68	3005	3080	3005	3935	2125	3030	3048.86	1.07	7579	3106	3067	3026	2987	2946	3070	2990	202	905	500	2060	5	1	40342231	1226	23.38	0.85	12	0.08	130.00	3592.00	5810	20230414	-47.68	2735	20231113	11.15	5810	-47.68	20230414	2735	11.15	20231113	5810	-47.68	20230414	2735	11.15	20231113	0.23	N	033310	500	201 억	433635	N	N	0	N	N
68	20231120	140407	57	100.00	KOSDAQ		금속	N	N	N	N	N	3055	25	2	0.83	68609025	22514	57.21	3005	3080	3005	3935	2125	3030	3047.39	1.07	7335	3106	3067	3026	2987	2946	3070	2990	202	905	500	2060	5	1	40342231	1232	23.50	0.85	12	0.06	130.00	3592.00	5810	20230414	-47.42	2735	20231113	11.70	5810	-47.42	20230414	2735	11.70	20231113	5810	-47.42	20230414	2735	11.70	20231113	0.23	N	033310	500	201 억	433635	N	N	0	N	N
69	20231120	130405	57	100.00	KOSDAQ		금속	N	N	N	N	N	3045	15	2	0.50	63820970	20946	53.22	3005	3080	3005	3935	2125	3030	3046.93	1.07	7814	3106	3067	3026	2987	2946	3070	2990	202	905	500	2060	5	1	40342231	1228	23.42	0.85	12	0.05	130.00	3592.00	5810	20230414	-47.59	2735	20231113	11.33	5810	-47.59	20230414	2735	11.33	20231113	5810	-47.59	20230414	2735	11.33	20231113	0.23	N	033310	500	201 억	433635	N	N	0	N	N
70	20231120	120405	57	100.00	KOSDAQ		금속	N	N	N	N	N	3070	40	2	1.32	54816700	18003	45.75	3005	3075	3005	3935	2125	3030	3044.86	1.07	7721	3106	3067	3026	2987	2946	3070	2990	202	905	500	2060	5	1	40342231	1239	23.62	0.85	12	0.04	130.00	3592.00	5810	20230414	-47.16	2735	20231113	12.25	5810	-47.16	20230414	2735	12.25	20231113	5810	-47.16	20230414	2735	12.25	20231113	0.23	N	033310	500	201 억	433635	N	N	0	N	N
71	20231120	110403	57	100.00	KOSDAQ		금속	N	N	N	N	N	3055	25	2	0.83	41855855	13774	35.00	3005	3065	3005	3935	2125	3030	3038.76	1.07	6110	3106	3067	3026	2987	2946	3070	2990	202	905	500	2060	5	1	40342231	1232	23.50	0.85	12	0.03	130.00	3592.00	5810	20230414	-47.42	2735	20231113	11.70	5810	-47.42	20230414	2735	11.70	20231113	5810	-47.42	20230414	2735	11.70	20231113	0.23	N	033310	500	201 억	433635	N	N	0	N	N
72	20231120	100403	57	100.00	KOSDAQ		금속	N	N	N	N	N	3065	35	2	1.16	34689680	11428	29.04	3005	3065	3005	3935	2125	3030	3035.50	1.07	6179	3106	3067	3026	2987	2946	3070	2990	202	905	500	2060	5	1	40342231	1236	23.58	0.85	12	0.03	130.00	3592.00	5810	20230414	-47.25	2735	20231113	12.07	5810	-47.25	20230414	2735	12.07	20231113	5810	-47.25	20230414	2735	12.07	20231113	0.23	N	033310	500	201 억	433635	N	N	0	N	N
73	20231120	090406	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	0	3	0.00	8281520	2754	7.00	3005	3030	3005	3935	2125	3030	3007.09	1.07	622	3106	3067	3026	2987	2946	3070	2990	202	905	500	2060	5	1	40342231	1222	23.31	0.84	12	0.01	130.00	3592.00	5810	20230414	-47.85	2735	20231113	10.79	5810	-47.85	20230414	2735	10.79	20231113	5810	-47.85	20230414	2735	10.79	20231113	0.23	N	033310	500	201 억	433635	N	N	0	N	N
74	20231117	160413	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	0	3	0.00	119038670	39355	69.37	3030	3065	2985	3935	2125	3030	3024.74	1.08	-1854	3130	3080	3030	2980	2930	3055	2955	202	905	500	2060	5	1	40342231	1222	23.31	0.84	12	0.10	130.00	3592.00	5810	20230414	-47.85	2735	20231113	10.79	5810	-47.85	20230414	2735	10.79	20231113	5810	-47.85	20230414	2735	10.79	20231113	0.23	N	033310	500	201 억	435489	N	N	0	N	N
75	20231117	150415	57	100.00	KOSDAQ		금속	N	N	N	N	N	3055	25	2	0.83	110183410	36436	64.22	3030	3065	2985	3935	2125	3030	3024.03	1.08	-2983	3130	3080	3030	2980	2930	3055	2955	202	905	500	2060	5	1	40342231	1232	23.50	0.85	12	0.09	130.00	3592.00	5810	20230414	-47.42	2735	20231113	11.70	5810	-47.42	20230414	2735	11.70	20231113	5810	-47.42	20230414	2735	11.70	20231113	0.23	N	033310	500	201 억	435489	N	N	0	N	N
76	20231117	140415	57	100.00	KOSDAQ		금속	N	N	N	N	N	3040	10	2	0.33	87748440	29064	51.23	3030	3045	2985	3935	2125	3030	3019.14	1.08	-3828	3130	3080	3030	2980	2930	3055	2955	202	905	500	2060	5	1	40342231	1226	23.38	0.85	12	0.07	130.00	3592.00	5810	20230414	-47.68	2735	20231113	11.15	5810	-47.68	20230414	2735	11.15	20231113	5810	-47.68	20230414	2735	11.15	20231113	0.23	N	033310	500	201 억	435489	N	N	0	N	N
77	20231117	130413	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	0	3	0.00	71958670	23869	42.07	3030	3040	2985	3935	2125	3030	3014.73	1.08	-5818	3130	3080	3030	2980	2930	3055	2955	202	905	500	2060	5	1	40342231	1222	23.31	0.84	12	0.06	130.00	3592.00	5810	20230414	-47.85	2735	20231113	10.79	5810	-47.85	20230414	2735	10.79	20231113	5810	-47.85	20230414	2735	10.79	20231113	0.23	N	033310	500	201 억	435489	N	N	0	N	N
78	20231117	120413	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	-15	5	-0.50	49563020	16488	29.06	3030	3040	2985	3935	2125	3030	3006.00	1.08	-2997	3130	3080	3030	2980	2930	3055	2955	202	905	500	2060	5	1	40342231	1216	23.19	0.84	12	0.04	130.00	3592.00	5810	20230414	-48.11	2735	20231113	10.24	5810	-48.11	20230414	2735	10.24	20231113	5810	-48.11	20230414	2735	10.24	20231113	0.23	N	033310	500	201 억	435489	N	N	0	N	N
79	20231117	110415	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	-15	5	-0.50	39068585	12997	22.91	3030	3040	2985	3935	2125	3030	3005.96	1.08	-3873	3130	3080	3030	2980	2930	3055	2955	202	905	500	2060	5	1	40342231	1216	23.19	0.84	12	0.03	130.00	3592.00	5810	20230414	-48.11	2735	20231113	10.24	5810	-48.11	20230414	2735	10.24	20231113	5810	-48.11	20230414	2735	10.24	20231113	0.23	N	033310	500	201 억	435489	N	N	0	N	N
80	20231117	100414	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	5	2	0.17	30563900	10177	17.94	3030	3040	2985	3935	2125	3030	3003.22	1.08	-2411	3130	3080	3030	2980	2930	3055	2955	202	905	500	2060	5	1	40342231	1224	23.35	0.84	12	0.03	130.00	3592.00	5810	20230414	-47.76	2735	20231113	10.97	5810	-47.76	20230414	2735	10.97	20231113	5810	-47.76	20230414	2735	10.97	20231113	0.23	N	033310	500	201 억	435489	N	N	0	N	N
81	20231117	090415	57	100.00	KOSDAQ		금속	N	N	N	N	N	3040	10	2	0.33	7338470	2446	4.31	3030	3040	2990	3935	2125	3030	3000.13	1.08	1411	3130	3080	3030	2980	2930	3055	2955	202	905	500	2060	5	1	40342231	1226	23.38	0.85	12	0.01	130.00	3592.00	5810	20230414	-47.68	2735	20231113	11.15	5810	-47.68	20230414	2735	11.15	20231113	5810	-47.68	20230414	2735	11.15	20231113	0.23	N	033310	500	201 억	435489	N	N	0	N	N
82	20231116	160413	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	5	2	0.17	166302445	54690	88.93	3070	3080	2980	3935	2125	3030	3040.82	1.08	-83	3153	3091	3013	2951	2873	3122	2982	202	905	500	2060	5	1	40342231	1224	23.35	0.84	12	0.14	130.00	3592.00	5810	20230414	-47.76	2735	20231113	10.97	5810	-47.76	20230414	2735	10.97	20231113	5810	-47.76	20230414	2735	10.97	20231113	0.22	N	033310	500	201 억	435183	N	N	0	N	N
83	20231116	150412	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	-10	5	-0.33	161621110	53147	86.42	3070	3080	2980	3935	2125	3030	3041.02	1.08	-643	3153	3091	3013	2951	2873	3122	2982	202	905	500	2060	5	1	40342231	1218	23.23	0.84	12	0.13	130.00	3592.00	5810	20230414	-48.02	2735	20231113	10.42	5810	-48.02	20230414	2735	10.42	20231113	5810	-48.02	20230414	2735	10.42	20231113	0.22	N	033310	500	201 억	435183	N	N	0	N	N
84	20231116	140405	57	100.00	KOSDAQ		금속	N	N	N	N	N	3060	30	2	0.99	142108985	46714	75.96	3070	3080	2980	3935	2125	3030	3042.11	1.08	1582	3153	3091	3013	2951	2873	3122	2982	202	905	500	2060	5	1	40342231	1234	23.54	0.85	12	0.12	130.00	3592.00	5810	20230414	-47.33	2735	20231113	11.88	5810	-47.33	20230414	2735	11.88	20231113	5810	-47.33	20230414	2735	11.88	20231113	0.22	N	033310	500	201 억	435183	N	N	0	N	N
85	20231116	130412	57	100.00	KOSDAQ		금속	N	N	N	N	N	3055	25	2	0.83	133994935	44060	71.64	3070	3080	2980	3935	2125	3030	3041.19	1.08	2101	3153	3091	3013	2951	2873	3122	2982	202	905	500	2060	5	1	40342231	1232	23.50	0.85	12	0.11	130.00	3592.00	5810	20230414	-47.42	2735	20231113	11.70	5810	-47.42	20230414	2735	11.70	20231113	5810	-47.42	20230414	2735	11.70	20231113	0.22	N	033310	500	201 억	435183	N	N	0	N	N
86	20231116	120413	57	100.00	KOSDAQ		금속	N	N	N	N	N	3070	40	2	1.32	117546615	38687	62.91	3070	3075	2980	3935	2125	3030	3038.40	1.08	713	3153	3091	3013	2951	2873	3122	2982	202	905	500	2060	5	1	40342231	1239	23.62	0.85	12	0.10	130.00	3592.00	5810	20230414	-47.16	2735	20231113	12.25	5810	-47.16	20230414	2735	12.25	20231113	5810	-47.16	20230414	2735	12.25	20231113	0.22	N	033310	500	201 억	435183	N	N	0	N	N
87	20231116	110411	57	100.00	KOSDAQ		금속	N	N	N	N	N	3040	10	2	0.33	70581135	23329	37.93	3070	3070	2980	3935	2125	3030	3025.47	1.08	-545	3153	3091	3013	2951	2873	3122	2982	202	905	500	2060	5	1	40342231	1226	23.38	0.85	12	0.06	130.00	3592.00	5810	20230414	-47.68	2735	20231113	11.15	5810	-47.68	20230414	2735	11.15	20231113	5810	-47.68	20230414	2735	11.15	20231113	0.22	N	033310	500	201 억	435183	N	N	0	N	N
88	20231116	100410	57	100.00	KOSDAQ		금속	N	N	N	N	N	3045	15	2	0.50	4637185	1524	2.48	3070	3070	3030	3935	2125	3030	3042.77	1.08	135	3153	3091	3013	2951	2873	3122	2982	202	905	500	2060	5	1	40342231	1228	23.42	0.85	12	0.00	130.00	3592.00	5810	20230414	-47.59	2735	20231113	11.33	5810	-47.59	20230414	2735	11.33	20231113	5810	-47.59	20230414	2735	11.33	20231113	0.22	N	033310	500	201 억	435183	N	N	0	N	N
89	20231116	090409	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	0	3	0.00	0	0	0.00	0	0	0	3935	2125	3030	0.00	1.08	0	3153	3091	3013	2951	2873	3122	2982	202	905	500	2060	5	1	40342231	1222	23.31	0.84	12	0.00	130.00	3592.00	5810	20230414	-47.85	2735	20231113	10.79	5810	-47.85	20230414	2735	10.79	20231113	5810	-47.85	20230414	2735	10.79	20231113	0.22	N	033310	500	201 억	435183	N	N	0	N	N
90	20231115	160348	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	100	2	3.41	183967335	61159	52.72	2960	3075	2935	3805	2055	2930	3008.01	1.03	20490	3073	3001	2878	2806	2683	3037	2842	202	875	500	1990	5	1	40342231	1222	23.31	0.84	12	0.15	130.00	3592.00	5810	20230414	-47.85	2735	20231113	10.79	5810	-47.85	20230414	2735	10.79	20231113	5810	-47.85	20230414	2735	10.79	20231113	0.25	N	033310	500	201 억	414732	N	N	0	N	N
91	20231115	150416	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	105	2	3.58	180978740	60172	51.87	2960	3075	2935	3805	2055	2930	3007.69	1.03	20466	3073	3001	2878	2806	2683	3037	2842	202	875	500	1990	5	1	40342231	1224	23.35	0.84	12	0.15	130.00	3592.00	5810	20230414	-47.76	2735	20231113	10.97	5810	-47.76	20230414	2735	10.97	20231113	5810	-47.76	20230414	2735	10.97	20231113	0.25	N	033310	500	201 억	414732	N	N	0	N	N
92	20231115	140418	57	100.00	KOSDAQ		금속	N	N	N	N	N	3050	120	2	4.10	174918635	58179	50.15	2960	3075	2935	3805	2055	2930	3006.56	1.03	20137	3073	3001	2878	2806	2683	3037	2842	202	875	500	1990	5	1	40342231	1230	23.46	0.85	12	0.14	130.00	3592.00	5810	20230414	-47.50	2735	20231113	11.52	5810	-47.50	20230414	2735	11.52	20231113	5810	-47.50	20230414	2735	11.52	20231113	0.25	N	033310	500	201 억	414732	N	N	0	N	N
93	20231115	130417	57	100.00	KOSDAQ		금속	N	N	N	N	N	3065	135	2	4.61	170922000	56868	49.02	2960	3075	2935	3805	2055	2930	3005.59	1.03	19603	3073	3001	2878	2806	2683	3037	2842	202	875	500	1990	5	1	40342231	1236	23.58	0.85	12	0.14	130.00	3592.00	5810	20230414	-47.25	2735	20231113	12.07	5810	-47.25	20230414	2735	12.07	20231113	5810	-47.25	20230414	2735	12.07	20231113	0.25	N	033310	500	201 억	414732	N	N	0	N	N
94	20231115	120419	57	100.00	KOSDAQ		금속	N	N	N	N	N	3045	115	2	3.92	122228480	40935	35.29	2960	3045	2935	3805	2055	2930	2985.92	1.03	11238	3073	3001	2878	2806	2683	3037	2842	202	875	500	1990	5	1	40342231	1228	23.42	0.85	12	0.10	130.00	3592.00	5810	20230414	-47.59	2735	20231113	11.33	5810	-47.59	20230414	2735	11.33	20231113	5810	-47.59	20230414	2735	11.33	20231113	0.25	N	033310	500	201 억	414732	N	N	0	N	N
95	20231115	110419	57	100.00	KOSDAQ		금속	N	N	N	N	N	3005	75	2	2.56	89356190	30016	25.87	2960	3030	2935	3805	2055	2930	2976.95	1.03	5826	3073	3001	2878	2806	2683	3037	2842	202	875	500	1990	5	1	40342231	1212	23.12	0.84	12	0.07	130.00	3592.00	5810	20230414	-48.28	2735	20231113	9.87	5810	-48.28	20230414	2735	9.87	20231113	5810	-48.28	20230414	2735	9.87	20231113	0.25	N	033310	500	201 억	414732	N	N	0	N	N
96	20231115	100418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	45	2	1.54	58779785	19783	17.05	2960	3030	2935	3805	2055	2930	2971.23	1.03	1786	3073	3001	2878	2806	2683	3037	2842	202	875	500	1990	5	1	40342231	1200	22.88	0.83	12	0.05	130.00	3592.00	5810	20230414	-48.80	2735	20231113	8.78	5810	-48.80	20230414	2735	8.78	20231113	5810	-48.80	20230414	2735	8.78	20231113	0.25	N	033310	500	201 억	414732	N	N	0	N	N
97	20231115	090413	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	45	2	1.54	5181985	1750	1.51	2960	2980	2955	3805	2055	2930	2961.13	1.03	466	3073	3001	2878	2806	2683	3037	2842	202	875	500	1990	5	1	40342231	1200	22.88	0.83	12	0.00	130.00	3592.00	5810	20230414	-48.80	2735	20231113	8.78	5810	-48.80	20230414	2735	8.78	20231113	5810	-48.80	20230414	2735	8.78	20231113	0.25	N	033310	500	201 억	414732	N	N	0	N	N
98	20231114	160410	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	175	2	6.35	333125550	115929	102.65	2755	2950	2755	3580	1930	2755	2873.53	0.91	46507	2928	2841	2788	2701	2648	2815	2675	202	825	500	1870	5	1	40342231	1182	22.54	0.82	12	0.29	130.00	3592.00	5810	20230414	-49.57	2735	20231113	7.13	5810	-49.57	20230414	2735	7.13	20231113	5810	-49.57	20230414	2735	7.13	20231113	0.25	N	033310	500	201 억	368225	N	N	0	N	N
99	20231114	150411	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	175	2	6.35	321337090	111907	99.09	2755	2950	2755	3580	1930	2755	2871.47	0.91	45422	2928	2841	2788	2701	2648	2815	2675	202	825	500	1870	5	1	40342231	1182	22.54	0.82	12	0.28	130.00	3592.00	5810	20230414	-49.57	2735	20231113	7.13	5810	-49.57	20230414	2735	7.13	20231113	5810	-49.57	20230414	2735	7.13	20231113	0.25	N	033310	500	201 억	368225	N	N	0	N	N
100	20231114	140410	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	190	2	6.90	304503895	106172	94.01	2755	2950	2755	3580	1930	2755	2868.02	0.91	44261	2928	2841	2788	2701	2648	2815	2675	202	825	500	1870	5	1	40342231	1188	22.65	0.82	12	0.26	130.00	3592.00	5810	20230414	-49.31	2735	20231113	7.68	5810	-49.31	20230414	2735	7.68	20231113	5810	-49.31	20230414	2735	7.68	20231113	0.25	N	033310	500	201 억	368225	N	N	0	N	N
101	20231114	130412	57	100.00	KOSDAQ		금속	N	N	N	N	N	2905	150	2	5.44	266997155	93354	82.66	2755	2910	2755	3580	1930	2755	2860.05	0.91	42004	2928	2841	2788	2701	2648	2815	2675	202	825	500	1870	5	1	40342231	1172	22.35	0.81	12	0.23	130.00	3592.00	5810	20230414	-50.00	2735	20231113	6.22	5810	-50.00	20230414	2735	6.22	20231113	5810	-50.00	20230414	2735	6.22	20231113	0.25	N	033310	500	201 억	368225	N	N	0	N	N
102	20231114	120412	57	100.00	KOSDAQ		금속	N	N	N	N	N	2910	155	2	5.63	239564945	83905	74.29	2755	2910	2755	3580	1930	2755	2855.19	0.91	41347	2928	2841	2788	2701	2648	2815	2675	202	825	500	1870	5	1	40342231	1174	22.38	0.81	12	0.21	130.00	3592.00	5810	20230414	-49.91	2735	20231113	6.40	5810	-49.91	20230414	2735	6.40	20231113	5810	-49.91	20230414	2735	6.40	20231113	0.25	N	033310	500	201 억	368225	N	N	0	N	N
103	20231114	110416	57	100.00	KOSDAQ		금속	N	N	N	N	N	2865	110	2	3.99	206111005	72262	63.98	2755	2885	2755	3580	1930	2755	2852.27	0.91	38051	2928	2841	2788	2701	2648	2815	2675	202	825	500	1870	5	1	40342231	1156	22.04	0.80	12	0.18	130.00	3592.00	5810	20230414	-50.69	2735	20231113	4.75	5810	-50.69	20230414	2735	4.75	20231113	5810	-50.69	20230414	2735	4.75	20231113	0.25	N	033310	500	201 억	368225	N	N	0	N	N
104	20231114	100412	57	100.00	KOSDAQ		금속	N	N	N	N	N	2855	100	2	3.63	130297355	45832	40.58	2755	2870	2755	3580	1930	2755	2842.93	0.91	26539	2928	2841	2788	2701	2648	2815	2675	202	825	500	1870	5	1	40342231	1152	21.96	0.79	12	0.11	130.00	3592.00	5810	20230414	-50.86	2735	20231113	4.39	5810	-50.86	20230414	2735	4.39	20231113	5810	-50.86	20230414	2735	4.39	20231113	0.25	N	033310	500	201 억	368225	N	N	0	N	N
105	20231114	090408	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	45	2	1.63	10967530	3948	3.50	2755	2810	2755	3580	1930	2755	2778.00	0.91	1967	2928	2841	2788	2701	2648	2815	2675	202	825	500	1870	5	1	40342231	1130	21.54	0.78	12	0.01	130.00	3592.00	5810	20230414	-51.81	2735	20231113	2.38	5810	-51.81	20230414	2735	2.38	20231113	5810	-51.81	20230414	2735	2.38	20231113	0.25	N	033310	500	201 억	368225	N	N	0	N	N
106	20231113	160407	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2755	-125	5	-4.34	313676255	112906	135.81	2855	2875	2735	3740	2020	2880	2778.35	0.91	4159	2983	2931	2878	2826	2773	2905	2800	202	860	500	1950	5	1	40342231	1111	21.19	0.77	12	0.28	130.00	3592.00	5810	20230414	-52.58	2735	20231113	0.73	5810	-52.58	20230414	2735	0.73	20231113	5810	-52.58	20230414	2735	0.73	20231113	0.25	N	033310	500	201 억	366081	N	N	0	N	N
107	20231113	150406	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2755	-125	5	-4.34	287676020	103474	124.47	2855	2875	2735	3740	2020	2880	2780.18	0.91	6120	2983	2931	2878	2826	2773	2905	2800	202	860	500	1950	5	1	40342231	1111	21.19	0.77	12	0.26	130.00	3592.00	5810	20230414	-52.58	2735	20231113	0.73	5810	-52.58	20230414	2735	0.73	20231113	5810	-52.58	20230414	2735	0.73	20231113	0.25	N	033310	500	201 억	366081	N	N	0	N	N
108	20231113	140404	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2755	-125	5	-4.34	191227755	68380	82.25	2855	2875	2740	3740	2020	2880	2796.55	0.91	-2724	2983	2931	2878	2826	2773	2905	2800	202	860	500	1950	5	1	40342231	1111	21.19	0.77	12	0.17	130.00	3592.00	5810	20230414	-52.58	2740	20231113	0.55	5810	-52.58	20230414	2740	0.55	20231113	5810	-52.58	20230414	2740	0.55	20231113	0.25	N	033310	500	201 억	366081	N	N	0	N	N
109	20231113	130403	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2790	-90	5	-3.12	157359260	56092	67.47	2855	2875	2740	3740	2020	2880	2805.38	0.91	-2520	2983	2931	2878	2826	2773	2905	2800	202	860	500	1950	5	1	40342231	1126	21.46	0.78	12	0.14	130.00	3592.00	5810	20230414	-51.98	2740	20231113	1.82	5810	-51.98	20230414	2740	1.82	20231113	5810	-51.98	20230414	2740	1.82	20231113	0.25	N	033310	500	201 억	366081	N	N	0	N	N
110	20231113	120404	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2790	-90	5	-3.12	114421270	40583	48.82	2855	2875	2750	3740	2020	2880	2819.44	0.91	-5892	2983	2931	2878	2826	2773	2905	2800	202	860	500	1950	5	1	40342231	1126	21.46	0.78	12	0.10	130.00	3592.00	5810	20230414	-51.98	2750	20231113	1.45	5810	-51.98	20230414	2750	1.45	20231113	5810	-51.98	20230414	2750	1.45	20231113	0.25	N	033310	500	201 억	366081	N	N	0	N	N
111	20231113	110402	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2820	-60	5	-2.08	74149250	26156	31.46	2855	2875	2815	3740	2020	2880	2834.88	0.91	-4550	2983	2931	2878	2826	2773	2905	2800	202	860	500	1950	5	1	40342231	1138	21.69	0.79	12	0.06	130.00	3592.00	5810	20230414	-51.46	2815	20231113	0.18	5810	-51.46	20230414	2815	0.18	20231113	5810	-51.46	20230414	2815	0.18	20231113	0.25	N	033310	500	201 억	366081	N	N	0	N	N
112	20231113	100402	57	100.00	KOSDAQ		금속	N	N	N	N	N	2850	-30	5	-1.04	22233245	7801	9.38	2855	2875	2830	3740	2020	2880	2850.05	0.91	-502	2983	2931	2878	2826	2773	2905	2800	202	860	500	1950	5	1	40342231	1150	21.92	0.79	12	0.02	130.00	3592.00	5810	20230414	-50.95	2825	20231110	0.88	5810	-50.95	20230414	2825	0.88	20231110	5810	-50.95	20230414	2825	0.88	20231110	0.25	N	033310	500	201 억	366081	N	N	0	N	N
113	20231113	090404	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	-20	5	-0.69	1811070	634	0.76	2855	2860	2855	3740	2020	2880	2856.58	0.91	178	2983	2931	2878	2826	2773	2905	2800	202	860	500	1950	5	1	40342231	1154	22.00	0.80	12	0.00	130.00	3592.00	5810	20230414	-50.77	2825	20231110	1.24	5810	-50.77	20230414	2825	1.24	20231110	5810	-50.77	20230414	2825	1.24	20231110	0.25	N	033310	500	201 억	366081	N	N	0	N	N
114	20231110	160421	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2880	-80	5	-2.70	238722155	83133	139.58	2930	2930	2825	3845	2075	2960	2871.57	1.01	-40704	3076	3017	2971	2912	2866	2995	2890	202	885	500	2010	5	1	40342231	1162	22.15	0.80	12	0.21	130.00	3592.00	5810	20230414	-50.43	2825	20231110	1.95	5810	-50.43	20230414	2825	1.95	20231110	5810	-50.43	20230414	2825	1.95	20231110	0.24	N	033310	500	201 억	405690	N	N	0	N	N
115	20231110	150410	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2855	-105	5	-3.55	227082390	79063	132.74	2930	2930	2825	3845	2075	2960	2872.17	1.01	-38535	3076	3017	2971	2912	2866	2995	2890	202	885	500	2010	5	1	40342231	1152	21.96	0.79	12	0.20	130.00	3592.00	5810	20230414	-50.86	2825	20231110	1.06	5810	-50.86	20230414	2825	1.06	20231110	5810	-50.86	20230414	2825	1.06	20231110	0.24	N	033310	500	201 억	405690	N	N	0	N	N
116	20231110	140406	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2875	-85	5	-2.87	181912550	63165	106.05	2930	2930	2845	3845	2075	2960	2879.96	1.01	-36737	3076	3017	2971	2912	2866	2995	2890	202	885	500	2010	5	1	40342231	1160	22.12	0.80	12	0.16	130.00	3592.00	5810	20230414	-50.52	2845	20231110	1.05	5810	-50.52	20230414	2845	1.05	20231110	5810	-50.52	20230414	2845	1.05	20231110	0.24	N	033310	500	201 억	405690	N	N	0	N	N
117	20231110	130408	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2850	-110	5	-3.72	149002890	51661	86.74	2930	2930	2850	3845	2075	2960	2884.24	1.01	-32648	3076	3017	2971	2912	2866	2995	2890	202	885	500	2010	5	1	40342231	1150	21.92	0.79	12	0.13	130.00	3592.00	5810	20230414	-50.95	2850	20231110	0.00	5810	-50.95	20230414	2850	0.00	20231110	5810	-50.95	20230414	2850	0.00	20231110	0.24	N	033310	500	201 억	405690	N	N	0	N	N
118	20231110	120408	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2890	-70	5	-2.36	114655860	39684	66.63	2930	2930	2860	3845	2075	2960	2889.22	1.01	-25260	3076	3017	2971	2912	2866	2995	2890	202	885	500	2010	5	1	40342231	1166	22.23	0.80	12	0.10	130.00	3592.00	5810	20230414	-50.26	2860	20231110	1.05	5810	-50.26	20230414	2860	1.05	20231110	5810	-50.26	20230414	2860	1.05	20231110	0.24	N	033310	500	201 억	405690	N	N	0	N	N
119	20231110	110405	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2900	-60	5	-2.03	91353890	31576	53.01	2930	2930	2875	3845	2075	2960	2893.14	1.01	-21943	3076	3017	2971	2912	2866	2995	2890	202	885	500	2010	5	1	40342231	1170	22.31	0.81	12	0.08	130.00	3592.00	5810	20230414	-50.09	2875	20231110	0.87	5810	-50.09	20230414	2875	0.87	20231110	5810	-50.09	20230414	2875	0.87	20231110	0.24	N	033310	500	201 억	405690	N	N	0	N	N
120	20231110	100407	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2890	-70	5	-2.36	70188235	24247	40.71	2930	2930	2875	3845	2075	2960	2894.72	1.01	-18665	3076	3017	2971	2912	2866	2995	2890	202	885	500	2010	5	1	40342231	1166	22.23	0.80	12	0.06	130.00	3592.00	5810	20230414	-50.26	2875	20231110	0.52	5810	-50.26	20230414	2875	0.52	20231110	5810	-50.26	20230414	2875	0.52	20231110	0.24	N	033310	500	201 억	405690	N	N	0	N	N
121	20231110	090401	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	-30	5	-1.01	2311345	792	1.33	2930	2930	2905	3845	2075	2960	2918.36	1.01	-497	3076	3017	2971	2912	2866	2995	2890	202	885	500	2010	5	1	40342231	1182	22.54	0.82	12	0.00	130.00	3592.00	5810	20230414	-49.57	2880	20231101	1.74	5810	-49.57	20230414	2880	1.74	20231101	5810	-49.57	20230414	2880	1.74	20231101	0.24	N	033310	500	201 억	405690	N	N	0	N	N
122	20231109	160357	57	100.00	KOSDAQ		금속	N	N	N	N	N	2960	-60	5	-1.99	172969820	58396	167.11	3030	3030	2925	3925	2115	3020	2962.01	1.05	-15914	3086	3052	3021	2987	2956	3070	3005	202	905	500	2050	5	1	40342231	1194	22.77	0.82	12	0.14	130.00	3592.00	5810	20230414	-49.05	2880	20231101	2.78	5810	-49.05	20230414	2880	2.78	20231101	5810	-49.05	20230414	2880	2.78	20231101	0.26	N	033310	500	201 억	421604	N	N	0	N	N
123	20231109	150359	57	100.00	KOSDAQ		금속	N	N	N	N	N	2955	-65	5	-2.15	145252575	48974	140.15	3030	3030	2925	3925	2115	3020	2965.91	1.05	-15964	3086	3052	3021	2987	2956	3070	3005	202	905	500	2050	5	1	40342231	1192	22.73	0.82	12	0.12	130.00	3592.00	5810	20230414	-49.14	2880	20231101	2.60	5810	-49.14	20230414	2880	2.60	20231101	5810	-49.14	20230414	2880	2.60	20231101	0.26	N	033310	500	201 억	421604	N	N	0	N	N
124	20231109	140357	57	100.00	KOSDAQ		금속	N	N	N	N	N	2965	-55	5	-1.82	64619250	21603	61.82	3030	3030	2960	3925	2115	3020	2991.22	1.05	-17075	3086	3052	3021	2987	2956	3070	3005	202	905	500	2050	5	1	40342231	1196	22.81	0.83	12	0.05	130.00	3592.00	5810	20230414	-48.97	2880	20231101	2.95	5810	-48.97	20230414	2880	2.95	20231101	5810	-48.97	20230414	2880	2.95	20231101	0.26	N	033310	500	201 억	421604	N	N	0	N	N
125	20231109	130359	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	-25	5	-0.83	55313665	18472	52.86	3030	3030	2980	3925	2115	3020	2994.46	1.05	-16518	3086	3052	3021	2987	2956	3070	3005	202	905	500	2050	5	1	40342231	1208	23.04	0.83	12	0.05	130.00	3592.00	5810	20230414	-48.45	2880	20231101	3.99	5810	-48.45	20230414	2880	3.99	20231101	5810	-48.45	20230414	2880	3.99	20231101	0.26	N	033310	500	201 억	421604	N	N	0	N	N
126	20231109	120400	57	100.00	KOSDAQ		금속	N	N	N	N	N	3005	-15	5	-0.50	33314665	11111	31.80	3030	3030	2980	3925	2115	3020	2998.35	1.05	-9535	3086	3052	3021	2987	2956	3070	3005	202	905	500	2050	5	1	40342231	1212	23.12	0.84	12	0.03	130.00	3592.00	5810	20230414	-48.28	2880	20231101	4.34	5810	-48.28	20230414	2880	4.34	20231101	5810	-48.28	20230414	2880	4.34	20231101	0.26	N	033310	500	201 억	421604	N	N	0	N	N
127	20231109	110359	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	-25	5	-0.83	32912685	10977	31.41	3030	3030	2980	3925	2115	3020	2998.33	1.05	-9468	3086	3052	3021	2987	2956	3070	3005	202	905	500	2050	5	1	40342231	1208	23.04	0.83	12	0.03	130.00	3592.00	5810	20230414	-48.45	2880	20231101	3.99	5810	-48.45	20230414	2880	3.99	20231101	5810	-48.45	20230414	2880	3.99	20231101	0.26	N	033310	500	201 억	421604	N	N	0	N	N
128	20231109	100356	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	-20	5	-0.66	28113140	9376	26.83	3030	3030	2980	3925	2115	3020	2998.42	1.05	-8271	3086	3052	3021	2987	2956	3070	3005	202	905	500	2050	5	1	40342231	1210	23.08	0.84	12	0.02	130.00	3592.00	5810	20230414	-48.36	2880	20231101	4.17	5810	-48.36	20230414	2880	4.17	20231101	5810	-48.36	20230414	2880	4.17	20231101	0.26	N	033310	500	201 억	421604	N	N	0	N	N
129	20231109	090357	57	100.00	KOSDAQ		금속	N	N	N	N	N	3005	-15	5	-0.50	1066390	353	1.01	3030	3030	3005	3925	2115	3020	3020.93	1.05	-150	3086	3052	3021	2987	2956	3070	3005	202	905	500	2050	5	1	40342231	1212	23.12	0.84	12	0.00	130.00	3592.00	5810	20230414	-48.28	2880	20231101	4.34	5810	-48.28	20230414	2880	4.34	20231101	5810	-48.28	20230414	2880	4.34	20231101	0.26	N	033310	500	201 억	421604	N	N	0	N	N
130	20231108	160354	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	30	2	1.00	104720525	34713	32.80	2990	3055	2990	3885	2095	2990	3016.75	1.02	10641	3093	3041	2993	2941	2893	3017	2917	202	895	500	2030	5	1	40342231	1218	23.23	0.84	12	0.09	130.00	3592.00	5810	20230414	-48.02	2880	20231101	4.86	5810	-48.02	20230414	2880	4.86	20231101	5810	-48.02	20230414	2880	4.86	20231101	0.26	N	033310	500	201 억	410963	N	N	0	N	N
131	20231108	150357	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	45	2	1.51	100778275	33408	31.57	2990	3055	2990	3885	2095	2990	3016.59	1.02	10915	3093	3041	2993	2941	2893	3017	2917	202	895	500	2030	5	1	40342231	1224	23.35	0.84	12	0.08	130.00	3592.00	5810	20230414	-47.76	2880	20231101	5.38	5810	-47.76	20230414	2880	5.38	20231101	5810	-47.76	20230414	2880	5.38	20231101	0.26	N	033310	500	201 억	410963	N	N	0	N	N
132	20231108	140356	57	100.00	KOSDAQ		금속	N	N	N	N	N	3025	35	2	1.17	85433295	28321	26.76	2990	3055	2990	3885	2095	2990	3016.61	1.02	8759	3093	3041	2993	2941	2893	3017	2917	202	895	500	2030	5	1	40342231	1220	23.27	0.84	12	0.07	130.00	3592.00	5810	20230414	-47.93	2880	20231101	5.03	5810	-47.93	20230414	2880	5.03	20231101	5810	-47.93	20230414	2880	5.03	20231101	0.26	N	033310	500	201 억	410963	N	N	0	N	N
133	20231108	130356	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	25	2	0.84	60656745	20175	19.06	2990	3025	2990	3885	2095	2990	3006.53	1.02	9205	3093	3041	2993	2941	2893	3017	2917	202	895	500	2030	5	1	40342231	1216	23.19	0.84	12	0.05	130.00	3592.00	5810	20230414	-48.11	2880	20231101	4.69	5810	-48.11	20230414	2880	4.69	20231101	5810	-48.11	20230414	2880	4.69	20231101	0.26	N	033310	500	201 억	410963	N	N	0	N	N
134	20231108	120357	57	100.00	KOSDAQ		금속	N	N	N	N	N	3025	35	2	1.17	54784745	18230	17.23	2990	3025	2990	3885	2095	2990	3005.20	1.02	8862	3093	3041	2993	2941	2893	3017	2917	202	895	500	2030	5	1	40342231	1220	23.27	0.84	12	0.05	130.00	3592.00	5810	20230414	-47.93	2880	20231101	5.03	5810	-47.93	20230414	2880	5.03	20231101	5810	-47.93	20230414	2880	5.03	20231101	0.26	N	033310	500	201 억	410963	N	N	0	N	N
135	20231108	110355	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	30	2	1.00	31297205	10417	9.84	2990	3025	2990	3885	2095	2990	3004.44	1.02	5323	3093	3041	2993	2941	2893	3017	2917	202	895	500	2030	5	1	40342231	1218	23.23	0.84	12	0.03	130.00	3592.00	5810	20230414	-48.02	2880	20231101	4.86	5810	-48.02	20230414	2880	4.86	20231101	5810	-48.02	20230414	2880	4.86	20231101	0.26	N	033310	500	201 억	410963	N	N	0	N	N
136	20231108	100356	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	25	2	0.84	24582660	8185	7.73	2990	3025	2990	3885	2095	2990	3003.38	1.02	3972	3093	3041	2993	2941	2893	3017	2917	202	895	500	2030	5	1	40342231	1216	23.19	0.84	12	0.02	130.00	3592.00	5810	20230414	-48.11	2880	20231101	4.69	5810	-48.11	20230414	2880	4.69	20231101	5810	-48.11	20230414	2880	4.69	20231101	0.26	N	033310	500	201 억	410963	N	N	0	N	N
137	20231108	090355	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	10	2	0.33	3866220	1293	1.22	2990	3000	2990	3885	2095	2990	2990.12	1.02	343	3093	3041	2993	2941	2893	3017	2917	202	895	500	2030	5	1	40342231	1210	23.08	0.84	12	0.00	130.00	3592.00	5810	20230414	-48.36	2880	20231101	4.17	5810	-48.36	20230414	2880	4.17	20231101	5810	-48.36	20230414	2880	4.17	20231101	0.26	N	033310	500	201 억	410963	N	N	0	N	N
138	20231107	160356	57	100.00	KOSDAQ		금속	N	N	N	N	N	2990	-55	5	-1.81	315389940	105765	163.16	3045	3045	2945	3955	2135	3045	2981.99	1.04	-8217	3108	3076	3033	3001	2958	3092	3017	202	910	500	2070	5	1	40342231	1206	23.00	0.83	12	0.26	130.00	3592.00	5810	20230414	-48.54	2880	20231101	3.82	5810	-48.54	20230414	2880	3.82	20231101	5810	-48.54	20230414	2880	3.82	20231101	0.31	N	033310	500	201 억	419180	N	N	4	N	N
139	20231107	150356	57	100.00	KOSDAQ		금속	N	N	N	N	N	2985	-60	5	-1.97	307660290	103180	159.17	3045	3045	2945	3955	2135	3045	2981.78	1.04	-6494	3108	3076	3033	3001	2958	3092	3017	202	910	500	2070	5	1	40342231	1204	22.96	0.83	12	0.26	130.00	3592.00	5810	20230414	-48.62	2880	20231101	3.65	5810	-48.62	20230414	2880	3.65	20231101	5810	-48.62	20230414	2880	3.65	20231101	0.31	N	033310	500	201 억	419180	N	N	4	N	N
140	20231107	140359	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	-50	5	-1.64	189300825	63306	97.66	3045	3045	2960	3955	2135	3045	2990.25	1.04	-8129	3108	3076	3033	3001	2958	3092	3017	202	910	500	2070	5	1	40342231	1208	23.04	0.83	12	0.16	130.00	3592.00	5810	20230414	-48.45	2880	20231101	3.99	5810	-48.45	20230414	2880	3.99	20231101	5810	-48.45	20230414	2880	3.99	20231101	0.31	N	033310	500	201 억	419180	N	N	4	N	N
141	20231107	130357	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	-45	5	-1.48	150622080	50291	77.58	3045	3045	2960	3955	2135	3045	2995.01	1.04	-8358	3108	3076	3033	3001	2958	3092	3017	202	910	500	2070	5	1	40342231	1210	23.08	0.84	12	0.12	130.00	3592.00	5810	20230414	-48.36	2880	20231101	4.17	5810	-48.36	20230414	2880	4.17	20231101	5810	-48.36	20230414	2880	4.17	20231101	0.31	N	033310	500	201 억	419180	N	N	4	N	N
142	20231107	120353	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	-75	5	-2.46	114206220	38034	58.67	3045	3045	2970	3955	2135	3045	3002.74	1.04	-3676	3108	3076	3033	3001	2958	3092	3017	202	910	500	2070	5	1	40342231	1198	22.85	0.83	12	0.09	130.00	3592.00	5810	20230414	-48.88	2880	20231101	3.12	5810	-48.88	20230414	2880	3.12	20231101	5810	-48.88	20230414	2880	3.12	20231101	0.31	N	033310	500	201 억	419180	N	N	4	N	N
143	20231107	110355	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	-25	5	-0.82	68856895	22828	35.22	3045	3045	2995	3955	2135	3045	3016.33	1.04	-1993	3108	3076	3033	3001	2958	3092	3017	202	910	500	2070	5	1	40342231	1218	23.23	0.84	12	0.06	130.00	3592.00	5810	20230414	-48.02	2880	20231101	4.86	5810	-48.02	20230414	2880	4.86	20231101	5810	-48.02	20230414	2880	4.86	20231101	0.31	N	033310	500	201 억	419180	N	N	4	N	N
144	20231107	100359	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	-35	5	-1.15	59241950	19635	30.29	3045	3045	2995	3955	2135	3045	3017.16	1.04	-573	3108	3076	3033	3001	2958	3092	3017	202	910	500	2070	5	1	40342231	1214	23.15	0.84	12	0.05	130.00	3592.00	5810	20230414	-48.19	2880	20231101	4.51	5810	-48.19	20230414	2880	4.51	20231101	5810	-48.19	20230414	2880	4.51	20231101	0.31	N	033310	500	201 억	419180	N	N	4	N	N
145	20231107	090350	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	-15	5	-0.49	4410585	1450	2.24	3045	3045	3025	3955	2135	3045	3041.78	1.04	-486	3108	3076	3033	3001	2958	3092	3017	202	910	500	2070	5	1	40342231	1222	23.31	0.84	12	0.00	130.00	3592.00	5810	20230414	-47.85	2880	20231101	5.21	5810	-47.85	20230414	2880	5.21	20231101	5810	-47.85	20230414	2880	5.21	20231101	0.31	N	033310	500	201 억	419180	N	N	4	N	N
146	20231106	160347	57	100.00	KOSDAQ		금속	N	N	N	N	N	3045	85	2	2.87	194978225	64430	74.61	2990	3065	2990	3845	2075	2960	3026.20	0.98	24869	3063	3011	2973	2921	2883	2992	2902	202	885	500	2010	5	1	40342231	1228	23.42	0.85	12	0.16	130.00	3592.00	5810	20230414	-47.59	2880	20231101	5.73	5810	-47.59	20230414	2880	5.73	20231101	5810	-47.59	20230414	2880	5.73	20231101	0.33	N	033310	500	201 억	394311	N	N	4	N	N
147	20231106	150349	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	75	2	2.53	180934650	59808	69.26	2990	3065	2990	3845	2075	2960	3025.26	0.98	24511	3063	3011	2973	2921	2883	2992	2902	202	885	500	2010	5	1	40342231	1224	23.35	0.84	12	0.15	130.00	3592.00	5810	20230414	-47.76	2880	20231101	5.38	5810	-47.76	20230414	2880	5.38	20231101	5810	-47.76	20230414	2880	5.38	20231101	0.33	N	033310	500	201 억	394311	N	N	0	N	N
148	20231106	140347	57	100.00	KOSDAQ		금속	N	N	N	N	N	3025	65	2	2.20	155757550	51466	59.60	2990	3065	2990	3845	2075	2960	3026.42	0.98	22515	3063	3011	2973	2921	2883	2992	2902	202	885	500	2010	5	1	40342231	1220	23.27	0.84	12	0.13	130.00	3592.00	5810	20230414	-47.93	2880	20231101	5.03	5810	-47.93	20230414	2880	5.03	20231101	5810	-47.93	20230414	2880	5.03	20231101	0.33	N	033310	500	201 억	394311	N	N	0	N	N
149	20231106	130352	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	60	2	2.03	135370360	44715	51.78	2990	3065	2990	3845	2075	2960	3027.40	0.98	20274	3063	3011	2973	2921	2883	2992	2902	202	885	500	2010	5	1	40342231	1218	23.23	0.84	12	0.11	130.00	3592.00	5810	20230414	-48.02	2880	20231101	4.86	5810	-48.02	20230414	2880	4.86	20231101	5810	-48.02	20230414	2880	4.86	20231101	0.33	N	033310	500	201 억	394311	N	N	0	N	N
150	20231106	120349	57	100.00	KOSDAQ		금속	N	N	N	N	N	3040	80	2	2.70	125679485	41511	48.07	2990	3065	2990	3845	2075	2960	3027.62	0.98	18734	3063	3011	2973	2921	2883	2992	2902	202	885	500	2010	5	1	40342231	1226	23.38	0.85	12	0.10	130.00	3592.00	5810	20230414	-47.68	2880	20231101	5.56	5810	-47.68	20230414	2880	5.56	20231101	5810	-47.68	20230414	2880	5.56	20231101	0.33	N	033310	500	201 억	394311	N	N	0	N	N
151	20231106	110350	57	100.00	KOSDAQ		금속	N	N	N	N	N	3045	85	2	2.87	80741645	26688	30.91	2990	3065	2990	3845	2075	2960	3025.39	0.98	15390	3063	3011	2973	2921	2883	2992	2902	202	885	500	2010	5	1	40342231	1228	23.42	0.85	12	0.07	130.00	3592.00	5810	20230414	-47.59	2880	20231101	5.73	5810	-47.59	20230414	2880	5.73	20231101	5810	-47.59	20230414	2880	5.73	20231101	0.33	N	033310	500	201 억	394311	N	N	0	N	N
152	20231106	100330	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	75	2	2.53	54816240	18154	21.02	2990	3050	2990	3845	2075	2960	3019.51	0.98	11254	3063	3011	2973	2921	2883	2992	2902	202	885	500	2010	5	1	40342231	1224	23.35	0.84	12	0.04	130.00	3592.00	5810	20230414	-47.76	2880	20231101	5.38	5810	-47.76	20230414	2880	5.38	20231101	5810	-47.76	20230414	2880	5.38	20231101	0.33	N	033310	500	201 억	394311	N	N	0	N	N
153	20231106	090350	57	100.00	KOSDAQ		금속	N	N	N	N	N	2990	30	2	1.01	6333275	2116	2.45	2990	3005	2990	3845	2075	2960	2993.04	0.98	-80	3063	3011	2973	2921	2883	2992	2902	202	885	500	2010	5	1	40342231	1206	23.00	0.83	12	0.01	130.00	3592.00	5810	20230414	-48.54	2880	20231101	3.82	5810	-48.54	20230414	2880	3.82	20231101	5810	-48.54	20230414	2880	3.82	20231101	0.33	N	033310	500	201 억	394311	N	N	0	N	N
154	20231103	160343	57	100.00	KOSDAQ		금속	N	N	N	N	N	2960	-20	5	-0.67	258162375	86352	113.48	2995	3025	2935	3870	2090	2980	2989.65	0.91	25039	3030	3005	2975	2950	2920	3017	2962	202	890	500	2020	5	1	40342231	1194	22.77	0.82	12	0.21	130.00	3592.00	5810	20230414	-49.05	2880	20231101	2.78	5810	-49.05	20230414	2880	2.78	20231101	5810	-49.05	20230414	2880	2.78	20231101	0.33	N	033310	500	201 억	369036	N	N	0	N	N
155	20231103	150346	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	30	2	1.01	241591595	80783	106.16	2995	3025	2935	3870	2090	2980	2990.62	0.91	26244	3030	3005	2975	2950	2920	3017	2962	202	890	500	2020	5	1	40342231	1214	23.15	0.84	12	0.20	130.00	3592.00	5810	20230414	-48.19	2880	20231101	4.51	5810	-48.19	20230414	2880	4.51	20231101	5810	-48.19	20230414	2880	4.51	20231101	0.33	N	033310	500	201 억	369036	N	N	0	N	N
156	20231103	140345	57	100.00	KOSDAQ		금속	N	N	N	N	N	3005	25	2	0.84	210439995	70410	92.53	2995	3025	2935	3870	2090	2980	2988.78	0.91	28031	3030	3005	2975	2950	2920	3017	2962	202	890	500	2020	5	1	40342231	1212	23.12	0.84	12	0.17	130.00	3592.00	5810	20230414	-48.28	2880	20231101	4.34	5810	-48.28	20230414	2880	4.34	20231101	5810	-48.28	20230414	2880	4.34	20231101	0.33	N	033310	500	201 억	369036	N	N	0	N	N
157	20231103	130344	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	20	2	0.67	175705395	58785	77.25	2995	3025	2935	3870	2090	2980	2988.95	0.91	22729	3030	3005	2975	2950	2920	3017	2962	202	890	500	2020	5	1	40342231	1210	23.08	0.84	12	0.15	130.00	3592.00	5810	20230414	-48.36	2880	20231101	4.17	5810	-48.36	20230414	2880	4.17	20231101	5810	-48.36	20230414	2880	4.17	20231101	0.33	N	033310	500	201 억	369036	N	N	0	N	N
158	20231103	120343	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	35	2	1.17	140937145	47226	62.06	2995	3025	2935	3870	2090	2980	2984.31	0.91	12447	3030	3005	2975	2950	2920	3017	2962	202	890	500	2020	5	1	40342231	1216	23.19	0.84	12	0.12	130.00	3592.00	5810	20230414	-48.11	2880	20231101	4.69	5810	-48.11	20230414	2880	4.69	20231101	5810	-48.11	20230414	2880	4.69	20231101	0.33	N	033310	500	201 억	369036	N	N	0	N	N
159	20231103	110347	57	100.00	KOSDAQ		금속	N	N	N	N	N	2985	5	2	0.17	86837240	29250	38.44	2995	3005	2935	3870	2090	2980	2968.79	0.91	6415	3030	3005	2975	2950	2920	3017	2962	202	890	500	2020	5	1	40342231	1204	22.96	0.83	12	0.07	130.00	3592.00	5810	20230414	-48.62	2880	20231101	3.65	5810	-48.62	20230414	2880	3.65	20231101	5810	-48.62	20230414	2880	3.65	20231101	0.33	N	033310	500	201 억	369036	N	N	0	N	N
160	20231103	100342	57	100.00	KOSDAQ		금속	N	N	N	N	N	2960	-20	5	-0.67	44481845	14968	19.67	2995	3005	2950	3870	2090	2980	2971.80	0.91	1702	3030	3005	2975	2950	2920	3017	2962	202	890	500	2020	5	1	40342231	1194	22.77	0.82	12	0.04	130.00	3592.00	5810	20230414	-49.05	2880	20231101	2.78	5810	-49.05	20230414	2880	2.78	20231101	5810	-49.05	20230414	2880	2.78	20231101	0.33	N	033310	500	201 억	369036	N	N	0	N	N
161	20231103	090342	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	15	2	0.50	4353145	1457	1.91	2995	3005	2980	3870	2090	2980	2987.75	0.91	266	3030	3005	2975	2950	2920	3017	2962	202	890	500	2020	5	1	40342231	1208	23.04	0.83	12	0.00	130.00	3592.00	5810	20230414	-48.45	2880	20231101	3.99	5810	-48.45	20230414	2880	3.99	20231101	5810	-48.45	20230414	2880	3.99	20231101	0.33	N	033310	500	201 억	369036	N	N	0	N	N
162	20231102	160341	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	20	2	0.68	224298060	75568	120.00	2955	3000	2945	3845	2075	2960	2968.14	0.81	41515	3040	3000	2940	2900	2840	3020	2920	202	885	500	2010	5	1	40342231	1202	22.92	0.83	12	0.19	130.00	3592.00	5820	20221031	-48.80	2880	20231101	3.47	5810	-48.71	20230414	2880	3.47	20231101	5810	-48.71	20230414	2880	3.47	20231101	0.34	N	033310	500	201 억	327180	N	N	0	N	N
163	20231102	150346	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	20	2	0.68	214213225	72176	114.61	2955	3000	2945	3845	2075	2960	2967.93	0.81	39949	3040	3000	2940	2900	2840	3020	2920	202	885	500	2010	5	1	40342231	1202	22.92	0.83	12	0.18	130.00	3592.00	5820	20221031	-48.80	2880	20231101	3.47	5810	-48.71	20230414	2880	3.47	20231101	5810	-48.71	20230414	2880	3.47	20231101	0.34	N	033310	500	201 억	327180	N	N	0	N	N
164	20231102	140340	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	10	2	0.34	200023855	67426	107.07	2955	3000	2945	3845	2075	2960	2966.57	0.81	38325	3040	3000	2940	2900	2840	3020	2920	202	885	500	2010	5	1	40342231	1198	22.85	0.83	12	0.17	130.00	3592.00	5820	20221031	-48.97	2880	20231101	3.12	5810	-48.88	20230414	2880	3.12	20231101	5810	-48.88	20230414	2880	3.12	20231101	0.34	N	033310	500	201 억	327180	N	N	0	N	N
165	20231102	130343	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	20	2	0.68	165177535	55749	88.53	2955	2980	2945	3845	2075	2960	2962.88	0.81	33341	3040	3000	2940	2900	2840	3020	2920	202	885	500	2010	5	1	40342231	1202	22.92	0.83	12	0.14	130.00	3592.00	5820	20221031	-48.80	2880	20231101	3.47	5810	-48.71	20230414	2880	3.47	20231101	5810	-48.71	20230414	2880	3.47	20231101	0.34	N	033310	500	201 억	327180	N	N	0	N	N
166	20231102	120340	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	15	2	0.51	126418815	42696	67.80	2955	2980	2945	3845	2075	2960	2960.91	0.81	29320	3040	3000	2940	2900	2840	3020	2920	202	885	500	2010	5	1	40342231	1200	22.88	0.83	12	0.11	130.00	3592.00	5820	20221031	-48.88	2880	20231101	3.30	5810	-48.80	20230414	2880	3.30	20231101	5810	-48.80	20230414	2880	3.30	20231101	0.34	N	033310	500	201 억	327180	N	N	0	N	N
167	20231102	110341	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	10	2	0.34	109853060	37116	58.94	2955	2980	2945	3845	2075	2960	2959.72	0.81	24657	3040	3000	2940	2900	2840	3020	2920	202	885	500	2010	5	1	40342231	1198	22.85	0.83	12	0.09	130.00	3592.00	5820	20221031	-48.97	2880	20231101	3.12	5810	-48.88	20230414	2880	3.12	20231101	5810	-48.88	20230414	2880	3.12	20231101	0.34	N	033310	500	201 억	327180	N	N	0	N	N
168	20231102	100340	57	100.00	KOSDAQ		금속	N	N	N	N	N	2965	5	2	0.17	70574910	23858	37.89	2955	2980	2945	3845	2075	2960	2958.12	0.81	15434	3040	3000	2940	2900	2840	3020	2920	202	885	500	2010	5	1	40342231	1196	22.81	0.83	12	0.06	130.00	3592.00	5820	20221031	-49.05	2880	20231101	2.95	5810	-48.97	20230414	2880	2.95	20231101	5810	-48.97	20230414	2880	2.95	20231101	0.34	N	033310	500	201 억	327180	N	N	0	N	N
169	20231102	090344	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	10	2	0.34	3952430	1330	2.11	2955	2980	2955	3845	2075	2960	2971.75	0.81	751	3040	3000	2940	2900	2840	3020	2920	202	885	500	2010	5	1	40342231	1198	22.85	0.83	12	0.00	130.00	3592.00	5820	20221031	-48.97	2880	20231101	3.12	5810	-48.88	20230414	2880	3.12	20231101	5810	-48.88	20230414	2880	3.12	20231101	0.34	N	033310	500	201 억	327180	N	N	0	N	N
170	20231101	160341	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2960	20	2	0.68	183928960	62654	98.47	2945	2980	2880	3820	2060	2940	2935.63	0.77	15783	3040	2990	2950	2900	2860	2970	2880	202	880	500	1990	5	1	40342231	1194	22.77	0.82	12	0.16	130.00	3592.00	5920	20221028	-50.00	2880	20231101	2.78	5810	-49.05	20230414	2880	2.78	20231101	5810	-49.05	20230414	2880	2.78	20231101	0.34	N	033310	500	201 억	311397	N	N	0	N	N
171	20231101	150340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2950	10	2	0.34	176695485	60210	94.63	2945	2980	2880	3820	2060	2940	2934.65	0.77	15919	3040	2990	2950	2900	2860	2970	2880	202	880	500	1990	5	1	40342231	1190	22.69	0.82	12	0.15	130.00	3592.00	5920	20221028	-50.17	2880	20231101	2.43	5810	-49.23	20230414	2880	2.43	20231101	5810	-49.23	20230414	2880	2.43	20231101	0.34	N	033310	500	201 억	311397	N	N	0	N	N
172	20231101	140336	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2950	10	2	0.34	162702840	55458	87.16	2945	2980	2880	3820	2060	2940	2933.80	0.77	16980	3040	2990	2950	2900	2860	2970	2880	202	880	500	1990	5	1	40342231	1190	22.69	0.82	12	0.14	130.00	3592.00	5920	20221028	-50.17	2880	20231101	2.43	5810	-49.23	20230414	2880	2.43	20231101	5810	-49.23	20230414	2880	2.43	20231101	0.34	N	033310	500	201 억	311397	N	N	0	N	N
173	20231101	130340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2930	-10	5	-0.34	159291740	54302	85.35	2945	2980	2880	3820	2060	2940	2933.44	0.77	17268	3040	2990	2950	2900	2860	2970	2880	202	880	500	1990	5	1	40342231	1182	22.54	0.82	12	0.13	130.00	3592.00	5920	20221028	-50.51	2880	20231101	1.74	5810	-49.57	20230414	2880	1.74	20231101	5810	-49.57	20230414	2880	1.74	20231101	0.34	N	033310	500	201 억	311397	N	N	0	N	N
174	20231101	120346	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2940	0	3	0.00	145415475	49571	77.91	2945	2980	2880	3820	2060	2940	2933.48	0.77	20350	3040	2990	2950	2900	2860	2970	2880	202	880	500	1990	5	1	40342231	1186	22.62	0.82	12	0.12	130.00	3592.00	5920	20221028	-50.34	2880	20231101	2.08	5810	-49.40	20230414	2880	2.08	20231101	5810	-49.40	20230414	2880	2.08	20231101	0.34	N	033310	500	201 억	311397	N	N	0	N	N
175	20231101	110348	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2940	0	3	0.00	106588940	36238	56.96	2945	2980	2880	3820	2060	2940	2941.36	0.77	14883	3040	2990	2950	2900	2860	2970	2880	202	880	500	1990	5	1	40342231	1186	22.62	0.82	12	0.09	130.00	3592.00	5920	20221028	-50.34	2880	20231101	2.08	5810	-49.40	20230414	2880	2.08	20231101	5810	-49.40	20230414	2880	2.08	20231101	0.34	N	033310	500	201 억	311397	N	N	0	N	N
176	20231101	100344	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2980	40	2	1.36	72379385	24635	38.72	2945	2980	2880	3820	2060	2940	2938.07	0.77	10086	3040	2990	2950	2900	2860	2970	2880	202	880	500	1990	5	1	40342231	1202	22.92	0.83	12	0.06	130.00	3592.00	5920	20221028	-49.66	2880	20231101	3.47	5810	-48.71	20230414	2880	3.47	20231101	5810	-48.71	20230414	2880	3.47	20231101	0.34	N	033310	500	201 억	311397	N	N	0	N	N
177	20231101	090346	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	5	2	0.17	624340	212	0.33	2945	2945	2945	3820	2060	2940	2945.00	0.77	16	3040	2990	2950	2900	2860	2970	2880	202	880	500	1990	5	1	40342231	1188	22.65	0.82	12	0.00	130.00	3592.00	5920	20221028	-50.25	2900	20231019	1.55	5810	-49.31	20230414	2900	1.55	20231019	5810	-49.31	20230414	2900	1.55	20231019	0.34	N	033310	500	201 억	311397	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History