KissMeData/033310/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160431	57	100.00	KOSDAQ		금속	N	N	N	N	N	2670	5	2	0.19	57360080	21408	85.69	2670	2715	2670	3460	1870	2665	2679.38	0.77	1358	2708	2686	2658	2636	2608	2697	2647	202	795	500	1860	5	1	40342231	1077	34.68	0.75	12	0.05	77.00	3540.00	5110	20230428	-47.75	2495	20240419	7.01	3545	-24.68	20240110	2495	7.01	20240419	5050	-47.13	20230510	2495	7.01	20240419	0.01	N	033310	500	201 억	310459	N	N	0	N	N
3	20240430	150431	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	15	2	0.56	50123170	18699	74.84	2670	2715	2670	3460	1870	2665	2680.53	0.77	1011	2708	2686	2658	2636	2608	2697	2647	202	795	500	1860	5	1	40342231	1081	34.81	0.76	12	0.05	77.00	3540.00	5110	20230428	-47.55	2495	20240419	7.41	3545	-24.40	20240110	2495	7.41	20240419	5050	-46.93	20230510	2495	7.41	20240419	0.01	N	033310	500	201 억	310459	N	N	0	N	N
4	20240430	140431	57	100.00	KOSDAQ		금속	N	N	N	N	N	2695	30	2	1.13	35864120	13371	53.52	2670	2715	2670	3460	1870	2665	2682.23	0.77	183	2708	2686	2658	2636	2608	2697	2647	202	795	500	1860	5	1	40342231	1087	35.00	0.76	12	0.03	77.00	3540.00	5110	20230428	-47.26	2495	20240419	8.02	3545	-23.98	20240110	2495	8.02	20240419	5050	-46.63	20230510	2495	8.02	20240419	0.01	N	033310	500	201 억	310459	N	N	0	N	N
5	20240430	130430	57	100.00	KOSDAQ		금속	N	N	N	N	N	2685	20	2	0.75	31841675	11874	47.53	2670	2715	2670	3460	1870	2665	2681.63	0.77	338	2708	2686	2658	2636	2608	2697	2647	202	795	500	1860	5	1	40342231	1083	34.87	0.76	12	0.03	77.00	3540.00	5110	20230428	-47.46	2495	20240419	7.62	3545	-24.26	20240110	2495	7.62	20240419	5050	-46.83	20230510	2495	7.62	20240419	0.01	N	033310	500	201 억	310459	N	N	0	N	N
6	20240430	120430	57	100.00	KOSDAQ		금속	N	N	N	N	N	2675	10	2	0.38	30485565	11369	45.51	2670	2715	2670	3460	1870	2665	2681.46	0.77	317	2708	2686	2658	2636	2608	2697	2647	202	795	500	1860	5	1	40342231	1079	34.74	0.76	12	0.03	77.00	3540.00	5110	20230428	-47.65	2495	20240419	7.21	3545	-24.54	20240110	2495	7.21	20240419	5050	-47.03	20230510	2495	7.21	20240419	0.01	N	033310	500	201 억	310459	N	N	0	N	N
7	20240430	110429	57	100.00	KOSDAQ		금속	N	N	N	N	N	2670	5	2	0.19	20958260	7814	31.28	2670	2715	2670	3460	1870	2665	2682.14	0.77	-35	2708	2686	2658	2636	2608	2697	2647	202	795	500	1860	5	1	40342231	1077	34.68	0.75	12	0.02	77.00	3540.00	5110	20230428	-47.75	2495	20240419	7.01	3545	-24.68	20240110	2495	7.01	20240419	5050	-47.13	20230510	2495	7.01	20240419	0.01	N	033310	500	201 억	310459	N	N	0	N	N
8	20240430	100428	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	35	2	1.31	11525530	4288	17.16	2670	2715	2670	3460	1870	2665	2687.86	0.77	70	2708	2686	2658	2636	2608	2697	2647	202	795	500	1860	5	1	40342231	1089	35.06	0.76	12	0.01	77.00	3540.00	5110	20230428	-47.16	2495	20240419	8.22	3545	-23.84	20240110	2495	8.22	20240419	5050	-46.53	20230510	2495	8.22	20240419	0.01	N	033310	500	201 억	310459	N	N	0	N	N
9	20240430	090436	57	100.00	KOSDAQ		금속	N	N	N	N	N	2670	5	2	0.19	66755	25	0.10	2670	2675	2670	3460	1870	2665	2670.20	0.77	1	2708	2686	2658	2636	2608	2697	2647	202	795	500	1860	5	1	40342231	1077	34.68	0.75	12	0.00	77.00	3540.00	5110	20230428	-47.75	2495	20240419	7.01	3545	-24.68	20240110	2495	7.01	20240419	5050	-47.13	20230510	2495	7.01	20240419	0.01	N	033310	500	201 억	310459	N	N	0	N	N
10	20240429	160419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	35	2	1.33	66518400	24984	102.19	2645	2680	2630	3415	1845	2630	2662.44	0.77	298	2690	2660	2635	2605	2580	2647	2592	202	785	500	1840	5	1	40342231	1075	34.61	0.75	12	0.06	77.00	3540.00	5160	20230421	-48.35	2495	20240419	6.81	3545	-24.82	20240110	2495	6.81	20240419	5050	-47.23	20230510	2495	6.81	20240419	0.01	N	033310	500	201 억	310161	N	N	0	N	N
11	20240429	150428	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	35	2	1.33	63549130	23871	97.64	2645	2680	2630	3415	1845	2630	2662.19	0.77	-601	2690	2660	2635	2605	2580	2647	2592	202	785	500	1840	5	1	40342231	1075	34.61	0.75	12	0.06	77.00	3540.00	5160	20230421	-48.35	2495	20240419	6.81	3545	-24.82	20240110	2495	6.81	20240419	5050	-47.23	20230510	2495	6.81	20240419	0.01	N	033310	500	201 억	310161	N	N	0	N	N
12	20240429	140415	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	35	2	1.33	50520425	18985	77.65	2645	2680	2630	3415	1845	2630	2661.07	0.77	-4799	2690	2660	2635	2605	2580	2647	2592	202	785	500	1840	5	1	40342231	1075	34.61	0.75	12	0.05	77.00	3540.00	5160	20230421	-48.35	2495	20240419	6.81	3545	-24.82	20240110	2495	6.81	20240419	5050	-47.23	20230510	2495	6.81	20240419	0.01	N	033310	500	201 억	310161	N	N	0	N	N
13	20240429	130429	57	100.00	KOSDAQ		금속	N	N	N	N	N	2670	40	2	1.52	36218875	13610	55.67	2645	2680	2630	3415	1845	2630	2661.20	0.77	-3170	2690	2660	2635	2605	2580	2647	2592	202	785	500	1840	5	1	40342231	1077	34.68	0.75	12	0.03	77.00	3540.00	5160	20230421	-48.26	2495	20240419	7.01	3545	-24.68	20240110	2495	7.01	20240419	5050	-47.13	20230510	2495	7.01	20240419	0.01	N	033310	500	201 억	310161	N	N	0	N	N
14	20240429	120428	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	35	2	1.33	29721110	11170	45.69	2645	2680	2630	3415	1845	2630	2660.80	0.77	-1825	2690	2660	2635	2605	2580	2647	2592	202	785	500	1840	5	1	40342231	1075	34.61	0.75	12	0.03	77.00	3540.00	5160	20230421	-48.35	2495	20240419	6.81	3545	-24.82	20240110	2495	6.81	20240419	5050	-47.23	20230510	2495	6.81	20240419	0.01	N	033310	500	201 억	310161	N	N	0	N	N
15	20240429	110416	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	35	2	1.33	19479890	7326	29.97	2645	2680	2630	3415	1845	2630	2659.01	0.77	-1096	2690	2660	2635	2605	2580	2647	2592	202	785	500	1840	5	1	40342231	1075	34.61	0.75	12	0.02	77.00	3540.00	5160	20230421	-48.35	2495	20240419	6.81	3545	-24.82	20240110	2495	6.81	20240419	5050	-47.23	20230510	2495	6.81	20240419	0.01	N	033310	500	201 억	310161	N	N	0	N	N
16	20240429	100428	57	100.00	KOSDAQ		금속	N	N	N	N	N	2670	40	2	1.52	16369425	6157	25.18	2645	2680	2630	3415	1845	2630	2658.67	0.77	-1245	2690	2660	2635	2605	2580	2647	2592	202	785	500	1840	5	1	40342231	1077	34.68	0.75	12	0.02	77.00	3540.00	5160	20230421	-48.26	2495	20240419	7.01	3545	-24.68	20240110	2495	7.01	20240419	5050	-47.13	20230510	2495	7.01	20240419	0.01	N	033310	500	201 억	310161	N	N	0	N	N
17	20240429	090429	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	0	3	0.00	0	0	0.00	0	0	0	3415	1845	2630	0.00	0.77	0	2690	2660	2635	2605	2580	2647	2592	202	785	500	1840	5	1	40342231	1061	34.16	0.74	12	0.00	77.00	3540.00	5160	20230421	-49.03	2495	20240419	5.41	3545	-25.81	20240110	2495	5.41	20240419	5050	-47.92	20230510	2495	5.41	20240419	0.01	N	033310	500	201 억	310161	N	N	0	N	N
18	20240426	160427	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	-5	5	-0.19	64010105	24420	58.29	2635	2665	2610	3425	1845	2635	2621.21	0.78	-5672	2735	2685	2650	2600	2565	2667	2582	202	790	500	1840	5	1	40342231	1061	34.16	0.74	12	0.06	77.00	3540.00	5290	20230420	-50.28	2495	20240419	5.41	3545	-25.81	20240110	2495	5.41	20240419	5110	-48.53	20230428	2495	5.41	20240419	0.01	N	033310	500	201 억	315833	N	N	0	N	N
19	20240426	150428	57	100.00	KOSDAQ		금속	N	N	N	N	N	2635	0	3	0.00	43730600	16698	39.85	2635	2665	2610	3425	1845	2635	2618.91	0.78	-3838	2735	2685	2650	2600	2565	2667	2582	202	790	500	1840	5	1	40342231	1063	34.22	0.74	12	0.04	77.00	3540.00	5290	20230420	-50.19	2495	20240419	5.61	3545	-25.67	20240110	2495	5.61	20240419	5110	-48.43	20230428	2495	5.61	20240419	0.01	N	033310	500	201 억	315833	N	N	0	N	N
20	20240426	140426	57	100.00	KOSDAQ		금속	N	N	N	N	N	2625	-10	5	-0.38	35772550	13663	32.61	2635	2665	2610	3425	1845	2635	2618.21	0.78	-3864	2735	2685	2650	2600	2565	2667	2582	202	790	500	1840	5	1	40342231	1059	34.09	0.74	12	0.03	77.00	3540.00	5290	20230420	-50.38	2495	20240419	5.21	3545	-25.95	20240110	2495	5.21	20240419	5110	-48.63	20230428	2495	5.21	20240419	0.01	N	033310	500	201 억	315833	N	N	0	N	N
21	20240426	130425	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	-15	5	-0.57	30240710	11550	27.57	2635	2665	2610	3425	1845	2635	2618.24	0.78	-4063	2735	2685	2650	2600	2565	2667	2582	202	790	500	1840	5	1	40342231	1057	34.03	0.74	12	0.03	77.00	3540.00	5290	20230420	-50.47	2495	20240419	5.01	3545	-26.09	20240110	2495	5.01	20240419	5110	-48.73	20230428	2495	5.01	20240419	0.01	N	033310	500	201 억	315833	N	N	0	N	N
22	20240426	120425	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	-25	5	-0.95	23073005	8811	21.03	2635	2665	2610	3425	1845	2635	2618.66	0.78	-3963	2735	2685	2650	2600	2565	2667	2582	202	790	500	1840	5	1	40342231	1053	33.90	0.74	12	0.02	77.00	3540.00	5290	20230420	-50.66	2495	20240419	4.61	3545	-26.38	20240110	2495	4.61	20240419	5110	-48.92	20230428	2495	4.61	20240419	0.01	N	033310	500	201 억	315833	N	N	0	N	N
23	20240426	110426	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	-15	5	-0.57	15021355	5731	13.68	2635	2665	2610	3425	1845	2635	2621.07	0.78	-3443	2735	2685	2650	2600	2565	2667	2582	202	790	500	1840	5	1	40342231	1057	34.03	0.74	12	0.01	77.00	3540.00	5290	20230420	-50.47	2495	20240419	5.01	3545	-26.09	20240110	2495	5.01	20240419	5110	-48.73	20230428	2495	5.01	20240419	0.01	N	033310	500	201 억	315833	N	N	0	N	N
24	20240426	100425	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	-15	5	-0.57	8650340	3296	7.87	2635	2665	2610	3425	1845	2635	2624.50	0.78	-2100	2735	2685	2650	2600	2565	2667	2582	202	790	500	1840	5	1	40342231	1057	34.03	0.74	12	0.01	77.00	3540.00	5290	20230420	-50.47	2495	20240419	5.01	3545	-26.09	20240110	2495	5.01	20240419	5110	-48.73	20230428	2495	5.01	20240419	0.01	N	033310	500	201 억	315833	N	N	0	N	N
25	20240426	090427	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	30	2	1.14	1264205	477	1.14	2635	2665	2635	3425	1845	2635	2650.32	0.78	0	2735	2685	2650	2600	2565	2667	2582	202	790	500	1840	5	1	40342231	1075	34.61	0.75	12	0.00	77.00	3540.00	5290	20230420	-49.62	2495	20240419	6.81	3545	-24.82	20240110	2495	6.81	20240419	5110	-47.85	20230428	2495	6.81	20240419	0.01	N	033310	500	201 억	315833	N	N	0	N	N
26	20240425	160422	57	100.00	KOSDAQ		금속	N	N	N	N	N	2635	-15	5	-0.57	110694595	41895	59.47	2660	2700	2615	3445	1855	2650	2642.19	0.80	-7407	2786	2717	2671	2602	2556	2752	2637	202	795	500	1850	5	1	40342231	1063	34.22	0.74	12	0.10	77.00	3540.00	5300	20230419	-50.28	2495	20240419	5.61	3545	-25.67	20240110	2495	5.61	20240419	5110	-48.43	20230428	2495	5.61	20240419	0.01	N	033310	500	201 억	323226	N	N	0	N	N
27	20240425	150427	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	-20	5	-0.75	103279510	39070	55.46	2660	2700	2620	3445	1855	2650	2643.45	0.80	-6630	2786	2717	2671	2602	2556	2752	2637	202	795	500	1850	5	1	40342231	1061	34.16	0.74	12	0.10	77.00	3540.00	5300	20230419	-50.38	2495	20240419	5.41	3545	-25.81	20240110	2495	5.41	20240419	5110	-48.53	20230428	2495	5.41	20240419	0.01	N	033310	500	201 억	323226	N	N	0	N	N
28	20240425	140424	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	0	3	0.00	93273835	35268	50.06	2660	2700	2620	3445	1855	2650	2644.72	0.80	-4374	2786	2717	2671	2602	2556	2752	2637	202	795	500	1850	5	1	40342231	1069	34.42	0.75	12	0.09	77.00	3540.00	5300	20230419	-50.00	2495	20240419	6.21	3545	-25.25	20240110	2495	6.21	20240419	5110	-48.14	20230428	2495	6.21	20240419	0.01	N	033310	500	201 억	323226	N	N	0	N	N
29	20240425	130425	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	-5	5	-0.19	44203535	16785	23.82	2660	2660	2620	3445	1855	2650	2633.51	0.80	108	2786	2717	2671	2602	2556	2752	2637	202	795	500	1850	5	1	40342231	1067	34.35	0.75	12	0.04	77.00	3540.00	5300	20230419	-50.09	2495	20240419	6.01	3545	-25.39	20240110	2495	6.01	20240419	5110	-48.24	20230428	2495	6.01	20240419	0.01	N	033310	500	201 억	323226	N	N	0	N	N
30	20240425	120424	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	-5	5	-0.19	41973800	15942	22.63	2660	2660	2620	3445	1855	2650	2632.91	0.80	575	2786	2717	2671	2602	2556	2752	2637	202	795	500	1850	5	1	40342231	1067	34.35	0.75	12	0.04	77.00	3540.00	5300	20230419	-50.09	2495	20240419	6.01	3545	-25.39	20240110	2495	6.01	20240419	5110	-48.24	20230428	2495	6.01	20240419	0.01	N	033310	500	201 억	323226	N	N	0	N	N
31	20240425	110425	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	-5	5	-0.19	38768180	14726	20.90	2660	2660	2620	3445	1855	2650	2632.63	0.80	1093	2786	2717	2671	2602	2556	2752	2637	202	795	500	1850	5	1	40342231	1067	34.35	0.75	12	0.04	77.00	3540.00	5300	20230419	-50.09	2495	20240419	6.01	3545	-25.39	20240110	2495	6.01	20240419	5110	-48.24	20230428	2495	6.01	20240419	0.01	N	033310	500	201 억	323226	N	N	0	N	N
32	20240425	100424	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	-10	5	-0.38	28893030	10967	15.57	2660	2660	2620	3445	1855	2650	2634.54	0.80	1026	2786	2717	2671	2602	2556	2752	2637	202	795	500	1850	5	1	40342231	1065	34.29	0.75	12	0.03	77.00	3540.00	5300	20230419	-50.19	2495	20240419	5.81	3545	-25.53	20240110	2495	5.81	20240419	5110	-48.34	20230428	2495	5.81	20240419	0.01	N	033310	500	201 억	323226	N	N	0	N	N
33	20240425	090425	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	10	2	0.38	553280	208	0.30	2660	2660	2660	3445	1855	2650	2660.00	0.80	-35	2786	2717	2671	2602	2556	2752	2637	202	795	500	1850	5	1	40342231	1073	34.55	0.75	12	0.00	77.00	3540.00	5300	20230419	-49.81	2495	20240419	6.61	3545	-24.96	20240110	2495	6.61	20240419	5110	-47.95	20230428	2495	6.61	20240419	0.01	N	033310	500	201 억	323226	N	N	0	N	N
34	20240424	160423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	-5	5	-0.19	181415110	68184	348.14	2625	2740	2625	3450	1860	2655	2660.67	0.79	-46	2705	2680	2660	2635	2615	2670	2625	202	795	500	1850	5	1	40342231	1069	34.42	0.75	12	0.17	77.00	3540.00	5470	20230418	-51.55	2495	20240419	6.21	3545	-25.25	20240110	2495	6.21	20240419	5110	-48.14	20230428	2495	6.21	20240419	0.02	N	033310	500	201 억	317713	N	N	0	N	N
35	20240424	150423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	10	2	0.38	176138165	66193	337.98	2625	2740	2625	3450	1860	2655	2660.98	0.79	1222	2705	2680	2660	2635	2615	2670	2625	202	795	500	1850	5	1	40342231	1075	34.61	0.75	12	0.16	77.00	3540.00	5470	20230418	-51.28	2495	20240419	6.81	3545	-24.82	20240110	2495	6.81	20240419	5110	-47.85	20230428	2495	6.81	20240419	0.02	N	033310	500	201 억	317713	N	N	0	N	N
36	20240424	140422	57	100.00	KOSDAQ		금속	N	N	N	N	N	2740	85	2	3.20	105471120	39582	202.10	2625	2740	2625	3450	1860	2655	2664.62	0.79	-1950	2705	2680	2660	2635	2615	2670	2625	202	795	500	1850	5	1	40342231	1105	35.58	0.77	12	0.10	77.00	3540.00	5470	20230418	-49.91	2495	20240419	9.82	3545	-22.71	20240110	2495	9.82	20240419	5110	-46.38	20230428	2495	9.82	20240419	0.02	N	033310	500	201 억	317713	N	N	0	N	N
37	20240424	130427	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	-5	5	-0.19	35857515	13530	69.08	2625	2675	2625	3450	1860	2655	2650.22	0.79	-58	2705	2680	2660	2635	2615	2670	2625	202	795	500	1850	5	1	40342231	1069	34.42	0.75	12	0.03	77.00	3540.00	5470	20230418	-51.55	2495	20240419	6.21	3545	-25.25	20240110	2495	6.21	20240419	5110	-48.14	20230428	2495	6.21	20240419	0.02	N	033310	500	201 억	317713	N	N	0	N	N
38	20240424	120424	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	-10	5	-0.38	31736125	11969	61.11	2625	2675	2625	3450	1860	2655	2651.53	0.79	-50	2705	2680	2660	2635	2615	2670	2625	202	795	500	1850	5	1	40342231	1067	34.35	0.75	12	0.03	77.00	3540.00	5470	20230418	-51.65	2495	20240419	6.01	3545	-25.39	20240110	2495	6.01	20240419	5110	-48.24	20230428	2495	6.01	20240419	0.02	N	033310	500	201 억	317713	N	N	0	N	N
39	20240424	110422	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	-5	5	-0.19	28624445	10794	55.11	2625	2675	2625	3450	1860	2655	2651.88	0.79	146	2705	2680	2660	2635	2615	2670	2625	202	795	500	1850	5	1	40342231	1069	34.42	0.75	12	0.03	77.00	3540.00	5470	20230418	-51.55	2495	20240419	6.21	3545	-25.25	20240110	2495	6.21	20240419	5110	-48.14	20230428	2495	6.21	20240419	0.02	N	033310	500	201 억	317713	N	N	0	N	N
40	20240424	100421	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	10	2	0.38	15875955	5992	30.59	2625	2675	2625	3450	1860	2655	2649.53	0.79	429	2705	2680	2660	2635	2615	2670	2625	202	795	500	1850	5	1	40342231	1075	34.61	0.75	12	0.01	77.00	3540.00	5470	20230418	-51.28	2495	20240419	6.81	3545	-24.82	20240110	2495	6.81	20240419	5110	-47.85	20230428	2495	6.81	20240419	0.02	N	033310	500	201 억	317713	N	N	0	N	N
41	20240424	090423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	5	2	0.19	8034735	3051	15.58	2625	2660	2625	3450	1860	2655	2633.48	0.79	557	2705	2680	2660	2635	2615	2670	2625	202	795	500	1850	5	1	40342231	1073	34.55	0.75	12	0.01	77.00	3540.00	5470	20230418	-51.37	2495	20240419	6.61	3545	-24.96	20240110	2495	6.61	20240419	5110	-47.95	20230428	2495	6.61	20240419	0.02	N	033310	500	201 억	317713	N	N	0	N	N
42	20240423	160414	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	35	2	1.34	50753845	19109	48.68	2685	2685	2640	3405	1835	2620	2656.02	0.80	-3175	2703	2661	2618	2576	2533	2682	2597	202	785	500	1830	5	1	40342231	1071	34.48	0.75	12	0.05	77.00	3540.00	5550	20230417	-52.16	2495	20240419	6.41	3545	-25.11	20240110	2495	6.41	20240419	5110	-48.04	20230428	2495	6.41	20240419	0.02	N	033310	500	201 억	320888	N	N	0	N	N
43	20240423	150422	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	35	2	1.34	37526710	14127	35.99	2685	2685	2640	3405	1835	2620	2656.38	0.80	-2863	2703	2661	2618	2576	2533	2682	2597	202	785	500	1830	5	1	40342231	1071	34.48	0.75	12	0.04	77.00	3540.00	5550	20230417	-52.16	2495	20240419	6.41	3545	-25.11	20240110	2495	6.41	20240419	5110	-48.04	20230428	2495	6.41	20240419	0.02	N	033310	500	201 억	320888	N	N	0	N	N
44	20240423	140423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	40	2	1.53	28811965	10844	27.62	2685	2685	2640	3405	1835	2620	2656.95	0.80	-2706	2703	2661	2618	2576	2533	2682	2597	202	785	500	1830	5	1	40342231	1073	34.55	0.75	12	0.03	77.00	3540.00	5550	20230417	-52.07	2495	20240419	6.61	3545	-24.96	20240110	2495	6.61	20240419	5110	-47.95	20230428	2495	6.61	20240419	0.02	N	033310	500	201 억	320888	N	N	0	N	N
45	20240423	130420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	30	2	1.15	21410965	8050	20.51	2685	2685	2645	3405	1835	2620	2659.75	0.80	-1129	2703	2661	2618	2576	2533	2682	2597	202	785	500	1830	5	1	40342231	1069	34.42	0.75	12	0.02	77.00	3540.00	5550	20230417	-52.25	2495	20240419	6.21	3545	-25.25	20240110	2495	6.21	20240419	5110	-48.14	20230428	2495	6.21	20240419	0.02	N	033310	500	201 억	320888	N	N	0	N	N
46	20240423	120420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	35	2	1.34	19238675	7230	18.42	2685	2685	2645	3405	1835	2620	2660.95	0.80	-775	2703	2661	2618	2576	2533	2682	2597	202	785	500	1830	5	1	40342231	1071	34.48	0.75	12	0.02	77.00	3540.00	5550	20230417	-52.16	2495	20240419	6.41	3545	-25.11	20240110	2495	6.41	20240419	5110	-48.04	20230428	2495	6.41	20240419	0.02	N	033310	500	201 억	320888	N	N	0	N	N
47	20240423	110420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	40	2	1.53	17788805	6683	17.02	2685	2685	2645	3405	1835	2620	2661.80	0.80	-380	2703	2661	2618	2576	2533	2682	2597	202	785	500	1830	5	1	40342231	1073	34.55	0.75	12	0.02	77.00	3540.00	5550	20230417	-52.07	2495	20240419	6.61	3545	-24.96	20240110	2495	6.61	20240419	5110	-47.95	20230428	2495	6.61	20240419	0.02	N	033310	500	201 억	320888	N	N	0	N	N
48	20240423	100421	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	30	2	1.15	12244965	4603	11.73	2685	2685	2645	3405	1835	2620	2660.21	0.80	755	2703	2661	2618	2576	2533	2682	2597	202	785	500	1830	5	1	40342231	1069	34.42	0.75	12	0.01	77.00	3540.00	5550	20230417	-52.25	2495	20240419	6.21	3545	-25.25	20240110	2495	6.21	20240419	5110	-48.14	20230428	2495	6.21	20240419	0.02	N	033310	500	201 억	320888	N	N	0	N	N
49	20240423	090421	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	25	2	0.95	2584485	975	2.48	2685	2685	2645	3405	1835	2620	2650.75	0.80	746	2703	2661	2618	2576	2533	2682	2597	202	785	500	1830	5	1	40342231	1067	34.35	0.75	12	0.00	77.00	3540.00	5550	20230417	-52.34	2495	20240419	6.01	3545	-25.39	20240110	2495	6.01	20240419	5110	-48.24	20230428	2495	6.01	20240419	0.02	N	033310	500	201 억	320888	N	N	0	N	N
50	20240422	160420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	20	2	0.77	101868930	38706	73.04	2600	2660	2575	3380	1820	2600	2631.86	0.78	6989	2716	2657	2576	2517	2436	2617	2477	202	780	500	1820	5	1	40342231	1057	34.03	0.74	12	0.10	77.00	3540.00	5810	20230414	-54.91	2495	20240419	5.01	3545	-26.09	20240110	2495	5.01	20240419	5110	-48.73	20230428	2495	5.01	20240419	0.02	N	033310	500	201 억	313899	N	N	0	N	N
51	20240422	150418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2635	35	2	1.35	89949950	34163	64.47	2600	2660	2575	3380	1820	2600	2632.96	0.78	4203	2716	2657	2576	2517	2436	2617	2477	202	780	500	1820	5	1	40342231	1063	34.22	0.74	12	0.08	77.00	3540.00	5810	20230414	-54.65	2495	20240419	5.61	3545	-25.67	20240110	2495	5.61	20240419	5110	-48.43	20230428	2495	5.61	20240419	0.02	N	033310	500	201 억	313899	N	N	0	N	N
52	20240422	140419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2635	35	2	1.35	71478430	27136	51.21	2600	2660	2575	3380	1820	2600	2634.08	0.78	-395	2716	2657	2576	2517	2436	2617	2477	202	780	500	1820	5	1	40342231	1063	34.22	0.74	12	0.07	77.00	3540.00	5810	20230414	-54.65	2495	20240419	5.61	3545	-25.67	20240110	2495	5.61	20240419	5110	-48.43	20230428	2495	5.61	20240419	0.02	N	033310	500	201 억	313899	N	N	0	N	N
53	20240422	130418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	30	2	1.15	58537035	22225	41.94	2600	2660	2575	3380	1820	2600	2633.84	0.78	-2741	2716	2657	2576	2517	2436	2617	2477	202	780	500	1820	5	1	40342231	1061	34.16	0.74	12	0.06	77.00	3540.00	5810	20230414	-54.73	2495	20240419	5.41	3545	-25.81	20240110	2495	5.41	20240419	5110	-48.53	20230428	2495	5.41	20240419	0.02	N	033310	500	201 억	313899	N	N	0	N	N
54	20240422	120418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	40	2	1.54	52345790	19874	37.50	2600	2660	2575	3380	1820	2600	2633.88	0.78	-2863	2716	2657	2576	2517	2436	2617	2477	202	780	500	1820	5	1	40342231	1065	34.29	0.75	12	0.05	77.00	3540.00	5810	20230414	-54.56	2495	20240419	5.81	3545	-25.53	20240110	2495	5.81	20240419	5110	-48.34	20230428	2495	5.81	20240419	0.02	N	033310	500	201 억	313899	N	N	0	N	N
55	20240422	110418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	50	2	1.92	47171170	17916	33.81	2600	2660	2575	3380	1820	2600	2632.91	0.78	-1913	2716	2657	2576	2517	2436	2617	2477	202	780	500	1820	5	1	40342231	1069	34.42	0.75	12	0.04	77.00	3540.00	5810	20230414	-54.39	2495	20240419	6.21	3545	-25.25	20240110	2495	6.21	20240419	5110	-48.14	20230428	2495	6.21	20240419	0.02	N	033310	500	201 억	313899	N	N	0	N	N
56	20240422	100419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2635	35	2	1.35	26175185	9987	18.85	2600	2645	2575	3380	1820	2600	2620.93	0.78	-1478	2716	2657	2576	2517	2436	2617	2477	202	780	500	1820	5	1	40342231	1063	34.22	0.74	12	0.02	77.00	3540.00	5810	20230414	-54.65	2495	20240419	5.61	3545	-25.67	20240110	2495	5.61	20240419	5110	-48.43	20230428	2495	5.61	20240419	0.02	N	033310	500	201 억	313899	N	N	0	N	N
57	20240422	090419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	0	3	0.00	1809600	696	1.31	2600	2600	2600	3380	1820	2600	2600.00	0.78	-425	2716	2657	2576	2517	2436	2617	2477	202	780	500	1820	5	1	40342231	1049	33.77	0.73	12	0.00	77.00	3540.00	5810	20230414	-55.25	2495	20240419	4.21	3545	-26.66	20240110	2495	4.21	20240419	5110	-49.12	20230428	2495	4.21	20240419	0.02	N	033310	500	201 억	313899	N	N	0	N	N
58	20240419	160402	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2600	-20	5	-0.76	137324085	52979	219.94	2620	2635	2495	3405	1835	2620	2592.05	0.79	-5325	2673	2646	2628	2601	2583	2660	2615	202	785	500	1830	5	1	40342231	1049	33.77	0.73	12	0.13	77.00	3540.00	5810	20230414	-55.25	2495	20240419	4.21	3545	-26.66	20240110	2495	4.21	20240419	5300	-50.94	20230419	2495	4.21	20240419	0.02	N	033310	500	201 억	319224	N	N	0	N	N
59	20240419	150404	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2605	-15	5	-0.57	135347420	52219	216.78	2620	2635	2495	3405	1835	2620	2591.92	0.79	-5309	2673	2646	2628	2601	2583	2660	2615	202	785	500	1830	5	1	40342231	1051	33.83	0.74	12	0.13	77.00	3540.00	5810	20230414	-55.16	2495	20240419	4.41	3545	-26.52	20240110	2495	4.41	20240419	5300	-50.85	20230419	2495	4.41	20240419	0.02	N	033310	500	201 억	319224	N	N	0	N	N
60	20240419	140401	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2580	-40	5	-1.53	106985460	41307	171.48	2620	2635	2495	3405	1835	2620	2590.01	0.79	-6944	2673	2646	2628	2601	2583	2660	2615	202	785	500	1830	5	1	40342231	1041	33.51	0.73	12	0.10	77.00	3540.00	5810	20230414	-55.59	2495	20240419	3.41	3545	-27.22	20240110	2495	3.41	20240419	5300	-51.32	20230419	2495	3.41	20240419	0.02	N	033310	500	201 억	319224	N	N	0	N	N
61	20240419	130403	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2585	-35	5	-1.34	96018600	37060	153.85	2620	2635	2495	3405	1835	2620	2590.90	0.79	-6944	2673	2646	2628	2601	2583	2660	2615	202	785	500	1830	5	1	40342231	1043	33.57	0.73	12	0.09	77.00	3540.00	5810	20230414	-55.51	2495	20240419	3.61	3545	-27.08	20240110	2495	3.61	20240419	5300	-51.23	20230419	2495	3.61	20240419	0.02	N	033310	500	201 억	319224	N	N	0	N	N
62	20240419	120401	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2585	-35	5	-1.34	75330965	28979	120.30	2620	2635	2560	3405	1835	2620	2599.50	0.79	-7759	2673	2646	2628	2601	2583	2660	2615	202	785	500	1830	5	1	40342231	1043	33.57	0.73	12	0.07	77.00	3540.00	5810	20230414	-55.51	2560	20240419	0.98	3545	-27.08	20240110	2560	0.98	20240419	5300	-51.23	20230419	2560	0.98	20240419	0.02	N	033310	500	201 억	319224	N	N	0	N	N
63	20240419	110404	57	100.00	KOSDAQ		금속	N	N	N	N	N	2615	-5	5	-0.19	38064625	14544	60.38	2620	2635	2605	3405	1835	2620	2617.20	0.79	-3840	2673	2646	2628	2601	2583	2660	2615	202	785	500	1830	5	1	40342231	1055	33.96	0.74	12	0.04	77.00	3540.00	5810	20230414	-54.99	2570	20240417	1.75	3545	-26.23	20240110	2570	1.75	20240417	5300	-50.66	20230419	2570	1.75	20240417	0.02	N	033310	500	201 억	319224	N	N	0	N	N
64	20240419	100404	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	0	3	0.00	27793485	10611	44.05	2620	2635	2605	3405	1835	2620	2619.31	0.79	-3244	2673	2646	2628	2601	2583	2660	2615	202	785	500	1830	5	1	40342231	1057	34.03	0.74	12	0.03	77.00	3540.00	5810	20230414	-54.91	2570	20240417	1.95	3545	-26.09	20240110	2570	1.95	20240417	5300	-50.57	20230419	2570	1.95	20240417	0.02	N	033310	500	201 억	319224	N	N	0	N	N
65	20240419	090400	57	100.00	KOSDAQ		금속	N	N	N	N	N	2615	-5	5	-0.19	4071475	1554	6.45	2620	2620	2615	3405	1835	2620	2620.00	0.79	-1442	2673	2646	2628	2601	2583	2660	2615	202	785	500	1830	5	1	40342231	1055	33.96	0.74	12	0.00	77.00	3540.00	5810	20230414	-54.99	2570	20240417	1.75	3545	-26.23	20240110	2570	1.75	20240417	5300	-50.66	20230419	2570	1.75	20240417	0.02	N	033310	500	201 억	319224	N	N	0	N	N
66	20240418	160400	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	5	2	0.19	63203695	24020	61.94	2610	2655	2610	3395	1835	2615	2631.29	0.78	3678	2711	2662	2616	2567	2521	2687	2592	202	780	500	1830	5	1	40342231	1057	34.03	0.74	12	0.06	77.00	3540.00	5810	20230414	-54.91	2570	20240417	1.95	3545	-26.09	20240110	2570	1.95	20240417	5470	-52.10	20230418	2570	1.95	20240417	0.02	N	033310	500	201 억	315472	N	N	0	N	N
67	20240418	150401	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	40	2	1.53	43106015	16362	42.19	2610	2655	2610	3395	1835	2615	2634.52	0.78	3865	2711	2662	2616	2567	2521	2687	2592	202	780	500	1830	5	1	40342231	1071	34.48	0.75	12	0.04	77.00	3540.00	5810	20230414	-54.30	2570	20240417	3.31	3545	-25.11	20240110	2570	3.31	20240417	5470	-51.46	20230418	2570	3.31	20240417	0.02	N	033310	500	201 억	315472	N	N	0	N	N
68	20240418	140402	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	30	2	1.15	37997280	14433	37.22	2610	2650	2610	3395	1835	2615	2632.67	0.78	3437	2711	2662	2616	2567	2521	2687	2592	202	780	500	1830	5	1	40342231	1067	34.35	0.75	12	0.04	77.00	3540.00	5810	20230414	-54.48	2570	20240417	2.92	3545	-25.39	20240110	2570	2.92	20240417	5470	-51.65	20230418	2570	2.92	20240417	0.02	N	033310	500	201 억	315472	N	N	0	N	N
69	20240418	130401	57	100.00	KOSDAQ		금속	N	N	N	N	N	2635	20	2	0.76	37147195	14111	36.39	2610	2650	2610	3395	1835	2615	2632.50	0.78	3137	2711	2662	2616	2567	2521	2687	2592	202	780	500	1830	5	1	40342231	1063	34.22	0.74	12	0.03	77.00	3540.00	5810	20230414	-54.65	2570	20240417	2.53	3545	-25.67	20240110	2570	2.53	20240417	5470	-51.83	20230418	2570	2.53	20240417	0.02	N	033310	500	201 억	315472	N	N	0	N	N
70	20240418	120400	57	100.00	KOSDAQ		금속	N	N	N	N	N	2635	20	2	0.76	35089050	13329	34.37	2610	2650	2610	3395	1835	2615	2632.53	0.78	2870	2711	2662	2616	2567	2521	2687	2592	202	780	500	1830	5	1	40342231	1063	34.22	0.74	12	0.03	77.00	3540.00	5810	20230414	-54.65	2570	20240417	2.53	3545	-25.67	20240110	2570	2.53	20240417	5470	-51.83	20230418	2570	2.53	20240417	0.02	N	033310	500	201 억	315472	N	N	0	N	N
71	20240418	110401	57	100.00	KOSDAQ		금속	N	N	N	N	N	2625	10	2	0.38	30731095	11672	30.10	2610	2650	2610	3395	1835	2615	2632.89	0.78	2870	2711	2662	2616	2567	2521	2687	2592	202	780	500	1830	5	1	40342231	1059	34.09	0.74	12	0.03	77.00	3540.00	5810	20230414	-54.82	2570	20240417	2.14	3545	-25.95	20240110	2570	2.14	20240417	5470	-52.01	20230418	2570	2.14	20240417	0.02	N	033310	500	201 억	315472	N	N	0	N	N
72	20240418	100402	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	35	2	1.34	14101275	5352	13.80	2610	2650	2610	3395	1835	2615	2634.77	0.78	373	2711	2662	2616	2567	2521	2687	2592	202	780	500	1830	5	1	40342231	1069	34.42	0.75	12	0.01	77.00	3540.00	5810	20230414	-54.39	2570	20240417	3.11	3545	-25.25	20240110	2570	3.11	20240417	5470	-51.55	20230418	2570	3.11	20240417	0.02	N	033310	500	201 억	315472	N	N	0	N	N
73	20240418	090401	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	-5	5	-0.19	182700	70	0.18	2610	2610	2610	3395	1835	2615	2610.00	0.78	0	2711	2662	2616	2567	2521	2687	2592	202	780	500	1830	5	1	40342231	1053	33.90	0.74	12	0.00	77.00	3540.00	5810	20230414	-55.08	2570	20240417	1.56	3545	-26.38	20240110	2570	1.56	20240417	5470	-52.29	20230418	2570	1.56	20240417	0.02	N	033310	500	201 억	315472	N	N	0	N	N
74	20240417	160356	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2615	35	2	1.36	99777195	38294	37.80	2580	2665	2570	3350	1810	2580	2605.56	0.79	-2374	2810	2695	2635	2520	2460	2665	2490	202	770	500	1800	5	1	40342231	1055	33.96	0.74	12	0.09	77.00	3540.00	5810	20230414	-54.99	2570	20240417	1.75	3545	-26.23	20240110	2570	1.75	20240417	5550	-52.88	20230417	2570	1.75	20240417	0.02	N	033310	500	201 억	317840	N	N	0	N	N
75	20240417	150404	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2620	40	2	1.55	97031965	37246	36.76	2580	2665	2570	3350	1810	2580	2605.16	0.79	-2382	2810	2695	2635	2520	2460	2665	2490	202	770	500	1800	5	1	40342231	1057	34.03	0.74	12	0.09	77.00	3540.00	5810	20230414	-54.91	2570	20240417	1.95	3545	-26.09	20240110	2570	1.95	20240417	5550	-52.79	20230417	2570	1.95	20240417	0.02	N	033310	500	201 억	317840	N	N	0	N	N
76	20240417	140400	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2590	10	2	0.39	85127695	32678	32.25	2580	2665	2570	3350	1810	2580	2605.05	0.79	77	2810	2695	2635	2520	2460	2665	2490	202	770	500	1800	5	1	40342231	1045	33.64	0.73	12	0.08	77.00	3540.00	5810	20230414	-55.42	2570	20240417	0.78	3545	-26.94	20240110	2570	0.78	20240417	5550	-53.33	20230417	2570	0.78	20240417	0.02	N	033310	500	201 억	317840	N	N	0	N	N
77	20240417	130402	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	20	2	0.78	60819135	23255	22.95	2580	2665	2580	3350	1810	2580	2615.31	0.79	-3213	2810	2695	2635	2520	2460	2665	2490	202	770	500	1800	5	1	40342231	1049	33.77	0.73	12	0.06	77.00	3540.00	5810	20230414	-55.25	2575	20240416	0.97	3545	-26.66	20240110	2575	0.97	20240416	5550	-53.15	20230417	2575	0.97	20240416	0.02	N	033310	500	201 억	317840	N	N	0	N	N
78	20240417	120402	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	30	2	1.16	38140730	14546	14.36	2580	2665	2580	3350	1810	2580	2622.08	0.79	-2107	2810	2695	2635	2520	2460	2665	2490	202	770	500	1800	5	1	40342231	1053	33.90	0.74	12	0.04	77.00	3540.00	5810	20230414	-55.08	2575	20240416	1.36	3545	-26.38	20240110	2575	1.36	20240416	5550	-52.97	20230417	2575	1.36	20240416	0.02	N	033310	500	201 억	317840	N	N	0	N	N
79	20240417	110404	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	30	2	1.16	34501180	13152	12.98	2580	2665	2580	3350	1810	2580	2623.26	0.79	-2101	2810	2695	2635	2520	2460	2665	2490	202	770	500	1800	5	1	40342231	1053	33.90	0.74	12	0.03	77.00	3540.00	5810	20230414	-55.08	2575	20240416	1.36	3545	-26.38	20240110	2575	1.36	20240416	5550	-52.97	20230417	2575	1.36	20240416	0.02	N	033310	500	201 억	317840	N	N	0	N	N
80	20240417	100359	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	65	2	2.52	23181225	8827	8.71	2580	2655	2580	3350	1810	2580	2626.17	0.79	-1333	2810	2695	2635	2520	2460	2665	2490	202	770	500	1800	5	1	40342231	1067	34.35	0.75	12	0.02	77.00	3540.00	5810	20230414	-54.48	2575	20240416	2.72	3545	-25.39	20240110	2575	2.72	20240416	5550	-52.34	20230417	2575	2.72	20240416	0.02	N	033310	500	201 억	317840	N	N	0	N	N
81	20240417	090359	57	100.00	KOSDAQ		금속	N	N	N	N	N	2585	5	2	0.19	224745	87	0.09	2580	2585	2580	3350	1810	2580	2583.28	0.79	57	2810	2695	2635	2520	2460	2665	2490	202	770	500	1800	5	1	40342231	1043	33.57	0.73	12	0.00	77.00	3540.00	5810	20230414	-55.51	2575	20240416	0.39	3545	-27.08	20240110	2575	0.39	20240416	5550	-53.42	20230417	2575	0.39	20240416	0.02	N	033310	500	201 억	317840	N	N	0	N	N
82	20240416	160403	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2580	-80	5	-3.01	269015815	101218	102.54	2675	2750	2575	3455	1865	2660	2657.86	0.84	-21955	2830	2745	2685	2600	2540	2715	2570	202	795	500	1860	5	1	40342231	1041	33.51	0.73	12	0.25	77.00	3540.00	5810	20230414	-55.59	2575	20240416	0.19	3545	-27.22	20240110	2575	0.19	20240416	5550	-53.51	20230417	2575	0.19	20240416	0.04	N	033310	500	201 억	339795	N	N	0	N	N
83	20240416	150400	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2605	-55	5	-2.07	259455630	97529	98.80	2675	2750	2575	3455	1865	2660	2660.29	0.84	-20384	2830	2745	2685	2600	2540	2715	2570	202	795	500	1860	5	1	40342231	1051	33.83	0.74	12	0.24	77.00	3540.00	5810	20230414	-55.16	2575	20240416	1.17	3545	-26.52	20240110	2575	1.17	20240416	5550	-53.06	20230417	2575	1.17	20240416	0.04	N	033310	500	201 억	339795	N	N	0	N	N
84	20240416	140359	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2645	-15	5	-0.56	191891690	71527	72.46	2675	2750	2625	3455	1865	2660	2682.79	0.84	-19771	2830	2745	2685	2600	2540	2715	2570	202	795	500	1860	5	1	40342231	1067	34.35	0.75	12	0.18	77.00	3540.00	5810	20230414	-54.48	2625	20240416	0.76	3545	-25.39	20240110	2625	0.76	20240416	5550	-52.34	20230417	2625	0.76	20240416	0.04	N	033310	500	201 억	339795	N	N	0	N	N
85	20240416	130401	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2655	-5	5	-0.19	169628720	63112	63.93	2675	2750	2625	3455	1865	2660	2687.74	0.84	-16960	2830	2745	2685	2600	2540	2715	2570	202	795	500	1860	5	1	40342231	1071	34.48	0.75	12	0.16	77.00	3540.00	5810	20230414	-54.30	2625	20240416	1.14	3545	-25.11	20240110	2625	1.14	20240416	5550	-52.16	20230417	2625	1.14	20240416	0.04	N	033310	500	201 억	339795	N	N	0	N	N
86	20240416	120402	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2650	-10	5	-0.38	163063665	60633	61.42	2675	2750	2625	3455	1865	2660	2689.36	0.84	-15709	2830	2745	2685	2600	2540	2715	2570	202	795	500	1860	5	1	40342231	1069	34.42	0.75	12	0.15	77.00	3540.00	5810	20230414	-54.39	2625	20240416	0.95	3545	-25.25	20240110	2625	0.95	20240416	5550	-52.25	20230417	2625	0.95	20240416	0.04	N	033310	500	201 억	339795	N	N	0	N	N
87	20240416	110400	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2665	5	2	0.19	148045920	54947	55.66	2675	2750	2625	3455	1865	2660	2694.34	0.84	-18181	2830	2745	2685	2600	2540	2715	2570	202	795	500	1860	5	1	40342231	1075	34.61	0.75	12	0.14	77.00	3540.00	5810	20230414	-54.13	2625	20240416	1.52	3545	-24.82	20240110	2625	1.52	20240416	5550	-51.98	20230417	2625	1.52	20240416	0.04	N	033310	500	201 억	339795	N	N	0	N	N
88	20240416	100355	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2695	35	2	1.32	123278005	45742	46.34	2675	2750	2625	3455	1865	2660	2695.07	0.84	-17865	2830	2745	2685	2600	2540	2715	2570	202	795	500	1860	5	1	40342231	1087	35.00	0.76	12	0.11	77.00	3540.00	5810	20230414	-53.61	2625	20240416	2.67	3545	-23.98	20240110	2625	2.67	20240416	5550	-51.44	20230417	2625	2.67	20240416	0.04	N	033310	500	201 억	339795	N	N	0	N	N
89	20240416	090355	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	5	2	0.19	1312110	493	0.50	2675	2675	2650	3455	1865	2660	2661.48	0.84	-460	2830	2745	2685	2600	2540	2715	2570	202	795	500	1860	5	1	40342231	1075	34.61	0.75	12	0.00	77.00	3540.00	5810	20230414	-54.13	2625	20240415	1.52	3545	-24.82	20240110	2625	1.52	20240415	5550	-51.98	20230417	2625	1.52	20240415	0.04	N	033310	500	201 억	339795	N	N	0	N	N
90	20240415	160355	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2660	-110	5	-3.97	260722575	97930	186.73	2770	2770	2625	3600	1940	2770	2662.34	0.90	-21927	2856	2812	2781	2737	2706	2797	2722	202	830	500	1930	5	1	40342231	1073	34.55	0.75	12	0.24	77.00	3540.00	5810	20230414	-54.22	2625	20240415	1.33	3545	-24.96	20240110	2625	1.33	20240415	5550	-52.07	20230417	2625	1.33	20240415	0.04	N	033310	500	201 억	361725	N	N	0	N	N
91	20240415	150358	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2665	-105	5	-3.79	257335395	96659	184.31	2770	2770	2625	3600	1940	2770	2662.30	0.90	-20797	2856	2812	2781	2737	2706	2797	2722	202	830	500	1930	5	1	40342231	1075	34.61	0.75	12	0.24	77.00	3540.00	5810	20230414	-54.13	2625	20240415	1.52	3545	-24.82	20240110	2625	1.52	20240415	5550	-51.98	20230417	2625	1.52	20240415	0.04	N	033310	500	201 억	361725	N	N	0	N	N
92	20240415	140354	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2655	-115	5	-4.15	238448675	89546	170.74	2770	2770	2625	3600	1940	2770	2662.86	0.90	-18750	2856	2812	2781	2737	2706	2797	2722	202	830	500	1930	5	1	40342231	1071	34.48	0.75	12	0.22	77.00	3540.00	5810	20230414	-54.30	2625	20240415	1.14	3545	-25.11	20240110	2625	1.14	20240415	5550	-52.16	20230417	2625	1.14	20240415	0.04	N	033310	500	201 억	361725	N	N	0	N	N
93	20240415	130352	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2660	-110	5	-3.97	159561745	59657	113.75	2770	2770	2650	3600	1940	2770	2674.65	0.90	-9506	2856	2812	2781	2737	2706	2797	2722	202	830	500	1930	5	1	40342231	1073	34.55	0.75	12	0.15	77.00	3540.00	5810	20230414	-54.22	2650	20240415	0.38	3545	-24.96	20240110	2650	0.38	20240415	5550	-52.07	20230417	2650	0.38	20240415	0.04	N	033310	500	201 억	361725	N	N	0	N	N
94	20240415	120356	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2685	-85	5	-3.07	106347495	39629	75.56	2770	2770	2650	3600	1940	2770	2683.58	0.90	-10153	2856	2812	2781	2737	2706	2797	2722	202	830	500	1930	5	1	40342231	1083	34.87	0.76	12	0.10	77.00	3540.00	5810	20230414	-53.79	2650	20240415	1.32	3545	-24.26	20240110	2650	1.32	20240415	5550	-51.62	20230417	2650	1.32	20240415	0.04	N	033310	500	201 억	361725	N	N	0	N	N
95	20240415	110356	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2675	-95	5	-3.43	90673095	33790	64.43	2770	2770	2650	3600	1940	2770	2683.43	0.90	-8630	2856	2812	2781	2737	2706	2797	2722	202	830	500	1930	5	1	40342231	1079	34.74	0.76	12	0.08	77.00	3540.00	5810	20230414	-53.96	2650	20240415	0.94	3545	-24.54	20240110	2650	0.94	20240415	5550	-51.80	20230417	2650	0.94	20240415	0.04	N	033310	500	201 억	361725	N	N	0	N	N
96	20240415	100356	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2695	-75	5	-2.71	48507830	18035	34.39	2770	2770	2650	3600	1940	2770	2689.65	0.90	-3552	2856	2812	2781	2737	2706	2797	2722	202	830	500	1930	5	1	40342231	1087	35.00	0.76	12	0.04	77.00	3540.00	5810	20230414	-53.61	2650	20240415	1.70	3545	-23.98	20240110	2650	1.70	20240415	5550	-51.44	20230417	2650	1.70	20240415	0.04	N	033310	500	201 억	361725	N	N	0	N	N
97	20240415	090357	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2730	-40	5	-1.44	5309940	1941	3.70	2770	2770	2720	3600	1940	2770	2735.67	0.90	-454	2856	2812	2781	2737	2706	2797	2722	202	830	500	1930	5	1	40342231	1101	35.45	0.77	12	0.00	77.00	3540.00	5810	20230414	-53.01	2720	20240415	0.37	3545	-22.99	20240110	2720	0.37	20240415	5550	-50.81	20230417	2720	0.37	20240415	0.04	N	033310	500	201 억	361725	N	N	0	N	N
98	20240412	160355	57	100.00	KOSDAQ		금속	N	N	N	N	N	2770	-40	5	-1.42	143948395	51802	222.71	2810	2825	2750	3650	1970	2810	2778.82	0.90	-1388	2856	2832	2816	2792	2776	2830	2790	202	840	500	1960	5	1	40342231	1117	35.97	0.78	12	0.13	77.00	3540.00	5810	20230414	-52.32	2735	20231113	1.28	3545	-21.86	20240110	2750	0.73	20240412	5810	-52.32	20230414	2735	1.28	20231113	0.04	N	033310	500	201 억	363113	N	N	0	N	N
99	20240412	150354	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	-30	5	-1.07	138743535	49923	214.63	2810	2825	2750	3650	1970	2810	2779.15	0.90	-1284	2856	2832	2816	2792	2776	2830	2790	202	840	500	1960	5	1	40342231	1122	36.10	0.79	12	0.12	77.00	3540.00	5810	20230414	-52.15	2735	20231113	1.65	3545	-21.58	20240110	2750	1.09	20240412	5810	-52.15	20230414	2735	1.65	20231113	0.04	N	033310	500	201 억	363113	N	N	0	N	N
100	20240412	140354	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	-45	5	-1.60	117421955	42187	181.37	2810	2825	2750	3650	1970	2810	2783.37	0.90	1050	2856	2832	2816	2792	2776	2830	2790	202	840	500	1960	5	1	40342231	1115	35.91	0.78	12	0.10	77.00	3540.00	5810	20230414	-52.41	2735	20231113	1.10	3545	-22.00	20240110	2750	0.55	20240412	5810	-52.41	20230414	2735	1.10	20231113	0.04	N	033310	500	201 억	363113	N	N	0	N	N
101	20240412	130352	57	100.00	KOSDAQ		금속	N	N	N	N	N	2770	-40	5	-1.42	68161405	24379	104.81	2810	2825	2770	3650	1970	2810	2795.91	0.90	2963	2856	2832	2816	2792	2776	2830	2790	202	840	500	1960	5	1	40342231	1117	35.97	0.78	12	0.06	77.00	3540.00	5810	20230414	-52.32	2735	20231113	1.28	3545	-21.86	20240110	2770	0.00	20240412	5810	-52.32	20230414	2735	1.28	20231113	0.04	N	033310	500	201 억	363113	N	N	0	N	N
102	20240412	120354	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	0	3	0.00	47131950	16816	72.30	2810	2825	2780	3650	1970	2810	2802.80	0.90	4003	2856	2832	2816	2792	2776	2830	2790	202	840	500	1960	5	1	40342231	1134	36.49	0.79	12	0.04	77.00	3540.00	5810	20230414	-51.64	2735	20231113	2.74	3545	-20.73	20240110	2780	1.08	20240412	5810	-51.64	20230414	2735	2.74	20231113	0.04	N	033310	500	201 억	363113	N	N	0	N	N
103	20240412	110351	57	100.00	KOSDAQ		금속	N	N	N	N	N	2820	10	2	0.36	35824775	12782	54.95	2810	2825	2780	3650	1970	2810	2802.75	0.90	2009	2856	2832	2816	2792	2776	2830	2790	202	840	500	1960	5	1	40342231	1138	36.62	0.80	12	0.03	77.00	3540.00	5810	20230414	-51.46	2735	20231113	3.11	3545	-20.45	20240110	2780	1.44	20240412	5810	-51.46	20230414	2735	3.11	20231113	0.04	N	033310	500	201 억	363113	N	N	0	N	N
104	20240412	100352	57	100.00	KOSDAQ		금속	N	N	N	N	N	2815	5	2	0.18	32487945	11598	49.86	2810	2815	2780	3650	1970	2810	2801.17	0.90	2009	2856	2832	2816	2792	2776	2830	2790	202	840	500	1960	5	1	40342231	1136	36.56	0.80	12	0.03	77.00	3540.00	5810	20230414	-51.55	2735	20231113	2.93	3545	-20.59	20240110	2780	1.26	20240412	5810	-51.55	20230414	2735	2.93	20231113	0.04	N	033310	500	201 억	363113	N	N	0	N	N
105	20240412	090352	57	100.00	KOSDAQ		금속	N	N	N	N	N	2805	-5	5	-0.18	2458700	875	3.76	2810	2810	2805	3650	1970	2810	2809.94	0.90	333	2856	2832	2816	2792	2776	2830	2790	202	840	500	1960	5	1	40342231	1132	36.43	0.79	12	0.00	77.00	3540.00	5810	20230414	-51.72	2735	20231113	2.56	3545	-20.87	20240110	2800	0.18	20240411	5810	-51.72	20230414	2735	2.56	20231113	0.04	N	033310	500	201 억	363113	N	N	0	N	N
106	20240411	160349	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	-40	5	-1.40	65511725	23260	62.85	2810	2840	2800	3705	1995	2850	2816.50	0.90	-423	2903	2876	2843	2816	2783	2890	2830	202	855	500	1990	5	1	40342231	1134	36.49	0.79	12	0.06	77.00	3540.00	5810	20230414	-51.64	2735	20231113	2.74	3545	-20.73	20240110	2800	0.36	20240411	5810	-51.64	20230414	2735	2.74	20231113	0.06	N	033310	500	201 억	363156	N	N	0	N	N
107	20240411	150356	57	100.00	KOSDAQ		금속	N	N	N	N	N	2825	-25	5	-0.88	59116860	20987	56.71	2810	2840	2800	3705	1995	2850	2816.83	0.90	371	2903	2876	2843	2816	2783	2890	2830	202	855	500	1990	5	1	40342231	1140	36.69	0.80	12	0.05	77.00	3540.00	5810	20230414	-51.38	2735	20231113	3.29	3545	-20.31	20240110	2800	0.89	20240411	5810	-51.38	20230414	2735	3.29	20231113	0.06	N	033310	500	201 억	363156	N	N	0	N	N
108	20240411	140355	57	100.00	KOSDAQ		금속	N	N	N	N	N	2820	-30	5	-1.05	51037370	18122	48.97	2810	2840	2800	3705	1995	2850	2816.32	0.90	374	2903	2876	2843	2816	2783	2890	2830	202	855	500	1990	5	1	40342231	1138	36.62	0.80	12	0.04	77.00	3540.00	5810	20230414	-51.46	2735	20231113	3.11	3545	-20.45	20240110	2800	0.71	20240411	5810	-51.46	20230414	2735	3.11	20231113	0.06	N	033310	500	201 억	363156	N	N	0	N	N
109	20240411	130347	57	100.00	KOSDAQ		금속	N	N	N	N	N	2815	-35	5	-1.23	46219500	16412	44.34	2810	2840	2800	3705	1995	2850	2816.20	0.90	374	2903	2876	2843	2816	2783	2890	2830	202	855	500	1990	5	1	40342231	1136	36.56	0.80	12	0.04	77.00	3540.00	5810	20230414	-51.55	2735	20231113	2.93	3545	-20.59	20240110	2800	0.54	20240411	5810	-51.55	20230414	2735	2.93	20231113	0.06	N	033310	500	201 억	363156	N	N	0	N	N
110	20240411	120352	57	100.00	KOSDAQ		금속	N	N	N	N	N	2825	-25	5	-0.88	42060000	14937	40.36	2810	2840	2800	3705	1995	2850	2815.83	0.90	620	2903	2876	2843	2816	2783	2890	2830	202	855	500	1990	5	1	40342231	1140	36.69	0.80	12	0.04	77.00	3540.00	5810	20230414	-51.38	2735	20231113	3.29	3545	-20.31	20240110	2800	0.89	20240411	5810	-51.38	20230414	2735	3.29	20231113	0.06	N	033310	500	201 억	363156	N	N	0	N	N
111	20240411	110349	57	100.00	KOSDAQ		금속	N	N	N	N	N	2820	-30	5	-1.05	34182435	12128	32.77	2810	2840	2800	3705	1995	2850	2818.47	0.90	-1015	2903	2876	2843	2816	2783	2890	2830	202	855	500	1990	5	1	40342231	1138	36.62	0.80	12	0.03	77.00	3540.00	5810	20230414	-51.46	2735	20231113	3.11	3545	-20.45	20240110	2800	0.71	20240411	5810	-51.46	20230414	2735	3.11	20231113	0.06	N	033310	500	201 억	363156	N	N	0	N	N
112	20240411	100353	57	100.00	KOSDAQ		금속	N	N	N	N	N	2830	-20	5	-0.70	25823640	9160	24.75	2810	2840	2800	3705	1995	2850	2819.17	0.90	-421	2903	2876	2843	2816	2783	2890	2830	202	855	500	1990	5	1	40342231	1142	36.75	0.80	12	0.02	77.00	3540.00	5810	20230414	-51.29	2735	20231113	3.47	3545	-20.17	20240110	2800	1.07	20240411	5810	-51.29	20230414	2735	3.47	20231113	0.06	N	033310	500	201 억	363156	N	N	0	N	N
113	20240411	090351	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	-40	5	-1.40	4724135	1681	4.54	2810	2820	2810	3705	1995	2850	2810.31	0.90	144	2903	2876	2843	2816	2783	2890	2830	202	855	500	1990	5	1	40342231	1134	36.49	0.79	12	0.00	77.00	3540.00	5810	20230414	-51.64	2735	20231113	2.74	3545	-20.73	20240110	2805	0.18	20240229	5810	-51.64	20230414	2735	2.74	20231113	0.06	N	033310	500	201 억	363156	N	N	0	N	N
114	20240409	160346	57	100.00	KOSDAQ		금속	N	N	N	N	N	2850	10	2	0.35	105302320	37010	57.74	2840	2870	2810	3690	1990	2840	2845.24	0.90	-1896	2926	2882	2861	2817	2796	2872	2807	202	850	500	1980	5	1	40342231	1150	37.01	0.81	12	0.09	77.00	3540.00	5810	20230414	-50.95	2735	20231113	4.20	3545	-19.61	20240110	2805	1.60	20240229	5810	-50.95	20230414	2735	4.20	20231113	0.07	N	033310	500	201 억	365052	N	N	0	N	N
115	20240409	150348	57	100.00	KOSDAQ		금속	N	N	N	N	N	2855	15	2	0.53	96935410	34079	53.17	2840	2870	2810	3690	1990	2840	2844.43	0.90	-3552	2926	2882	2861	2817	2796	2872	2807	202	850	500	1980	5	1	40342231	1152	37.08	0.81	12	0.08	77.00	3540.00	5810	20230414	-50.86	2735	20231113	4.39	3545	-19.46	20240110	2805	1.78	20240229	5810	-50.86	20230414	2735	4.39	20231113	0.07	N	033310	500	201 억	365052	N	N	0	N	N
116	20240409	140351	57	100.00	KOSDAQ		금속	N	N	N	N	N	2865	25	2	0.88	94548785	33240	51.86	2840	2870	2810	3690	1990	2840	2844.43	0.90	-3552	2926	2882	2861	2817	2796	2872	2807	202	850	500	1980	5	1	40342231	1156	37.21	0.81	12	0.08	77.00	3540.00	5810	20230414	-50.69	2735	20231113	4.75	3545	-19.18	20240110	2805	2.14	20240229	5810	-50.69	20230414	2735	4.75	20231113	0.07	N	033310	500	201 억	365052	N	N	0	N	N
117	20240409	130345	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	20	2	0.70	84299665	29662	46.28	2840	2865	2810	3690	1990	2840	2842.01	0.90	-2326	2926	2882	2861	2817	2796	2872	2807	202	850	500	1980	5	1	40342231	1154	37.14	0.81	12	0.07	77.00	3540.00	5810	20230414	-50.77	2735	20231113	4.57	3545	-19.32	20240110	2805	1.96	20240229	5810	-50.77	20230414	2735	4.57	20231113	0.07	N	033310	500	201 억	365052	N	N	0	N	N
118	20240409	120349	57	100.00	KOSDAQ		금속	N	N	N	N	N	2840	0	3	0.00	66510190	23428	36.55	2840	2865	2810	3690	1990	2840	2838.92	0.90	-890	2926	2882	2861	2817	2796	2872	2807	202	850	500	1980	5	1	40342231	1146	36.88	0.80	12	0.06	77.00	3540.00	5810	20230414	-51.12	2735	20231113	3.84	3545	-19.89	20240110	2805	1.25	20240229	5810	-51.12	20230414	2735	3.84	20231113	0.07	N	033310	500	201 억	365052	N	N	0	N	N
119	20240409	110347	57	100.00	KOSDAQ		금속	N	N	N	N	N	2865	25	2	0.88	56887415	20029	31.25	2840	2865	2810	3690	1990	2840	2840.25	0.90	-1300	2926	2882	2861	2817	2796	2872	2807	202	850	500	1980	5	1	40342231	1156	37.21	0.81	12	0.05	77.00	3540.00	5810	20230414	-50.69	2735	20231113	4.75	3545	-19.18	20240110	2805	2.14	20240229	5810	-50.69	20230414	2735	4.75	20231113	0.07	N	033310	500	201 억	365052	N	N	0	N	N
120	20240409	100345	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	20	2	0.70	22656495	7989	12.46	2840	2865	2810	3690	1990	2840	2835.96	0.90	-131	2926	2882	2861	2817	2796	2872	2807	202	850	500	1980	5	1	40342231	1154	37.14	0.81	12	0.02	77.00	3540.00	5810	20230414	-50.77	2735	20231113	4.57	3545	-19.32	20240110	2805	1.96	20240229	5810	-50.77	20230414	2735	4.57	20231113	0.07	N	033310	500	201 억	365052	N	N	0	N	N
121	20240409	090351	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	-30	5	-1.06	7211990	2557	3.99	2840	2840	2810	3690	1990	2840	2820.49	0.90	754	2926	2882	2861	2817	2796	2872	2807	202	850	500	1980	5	1	40342231	1134	36.49	0.79	12	0.01	77.00	3540.00	5810	20230414	-51.64	2735	20231113	2.74	3545	-20.73	20240110	2805	0.18	20240229	5810	-51.64	20230414	2735	2.74	20231113	0.07	N	033310	500	201 억	365052	N	N	0	N	N
122	20240408	160342	57	100.00	KOSDAQ		금속	N	N	N	N	N	2840	-75	5	-2.57	181755275	63654	158.56	2870	2905	2840	3785	2045	2915	2855.42	0.95	-19535	2958	2936	2918	2896	2878	2947	2907	202	870	500	2040	5	1	40342231	1146	36.88	0.80	12	0.16	77.00	3540.00	5810	20230414	-51.12	2735	20231113	3.84	3545	-19.89	20240110	2805	1.25	20240229	5810	-51.12	20230414	2735	3.84	20231113	0.07	N	033310	500	201 억	384587	N	N	0	N	N
123	20240408	150347	57	100.00	KOSDAQ		금속	N	N	N	N	N	2845	-70	5	-2.40	169768540	59438	148.06	2870	2905	2840	3785	2045	2915	2856.23	0.95	-18982	2958	2936	2918	2896	2878	2947	2907	202	870	500	2040	5	1	40342231	1148	36.95	0.80	12	0.15	77.00	3540.00	5810	20230414	-51.03	2735	20231113	4.02	3545	-19.75	20240110	2805	1.43	20240229	5810	-51.03	20230414	2735	4.02	20231113	0.07	N	033310	500	201 억	384587	N	N	0	N	N
124	20240408	140349	57	100.00	KOSDAQ		금속	N	N	N	N	N	2855	-60	5	-2.06	126569115	44275	110.29	2870	2905	2840	3785	2045	2915	2858.70	0.95	-16052	2958	2936	2918	2896	2878	2947	2907	202	870	500	2040	5	1	40342231	1152	37.08	0.81	12	0.11	77.00	3540.00	5810	20230414	-50.86	2735	20231113	4.39	3545	-19.46	20240110	2805	1.78	20240229	5810	-50.86	20230414	2735	4.39	20231113	0.07	N	033310	500	201 억	384587	N	N	0	N	N
125	20240408	130346	57	100.00	KOSDAQ		금속	N	N	N	N	N	2850	-65	5	-2.23	113956330	39856	99.28	2870	2905	2840	3785	2045	2915	2859.20	0.95	-13230	2958	2936	2918	2896	2878	2947	2907	202	870	500	2040	5	1	40342231	1150	37.01	0.81	12	0.10	77.00	3540.00	5810	20230414	-50.95	2735	20231113	4.20	3545	-19.61	20240110	2805	1.60	20240229	5810	-50.95	20230414	2735	4.20	20231113	0.07	N	033310	500	201 억	384587	N	N	0	N	N
126	20240408	120348	57	100.00	KOSDAQ		금속	N	N	N	N	N	2845	-70	5	-2.40	107201020	37488	93.38	2870	2905	2840	3785	2045	2915	2859.61	0.95	-11555	2958	2936	2918	2896	2878	2947	2907	202	870	500	2040	5	1	40342231	1148	36.95	0.80	12	0.09	77.00	3540.00	5810	20230414	-51.03	2735	20231113	4.02	3545	-19.75	20240110	2805	1.43	20240229	5810	-51.03	20230414	2735	4.02	20231113	0.07	N	033310	500	201 억	384587	N	N	0	N	N
127	20240408	110349	57	100.00	KOSDAQ		금속	N	N	N	N	N	2855	-60	5	-2.06	67961990	23710	59.06	2870	2905	2845	3785	2045	2915	2866.39	0.95	-6720	2958	2936	2918	2896	2878	2947	2907	202	870	500	2040	5	1	40342231	1152	37.08	0.81	12	0.06	77.00	3540.00	5810	20230414	-50.86	2735	20231113	4.39	3545	-19.46	20240110	2805	1.78	20240229	5810	-50.86	20230414	2735	4.39	20231113	0.07	N	033310	500	201 억	384587	N	N	0	N	N
128	20240408	100344	57	100.00	KOSDAQ		금속	N	N	N	N	N	2850	-65	5	-2.23	56580915	19731	49.15	2870	2905	2845	3785	2045	2915	2867.62	0.95	-4038	2958	2936	2918	2896	2878	2947	2907	202	870	500	2040	5	1	40342231	1150	37.01	0.81	12	0.05	77.00	3540.00	5810	20230414	-50.95	2735	20231113	4.20	3545	-19.61	20240110	2805	1.60	20240229	5810	-50.95	20230414	2735	4.20	20231113	0.07	N	033310	500	201 억	384587	N	N	0	N	N
129	20240408	090348	57	100.00	KOSDAQ		금속	N	N	N	N	N	2900	-15	5	-0.51	9744265	3394	8.45	2870	2905	2870	3785	2045	2915	2871.03	0.95	297	2958	2936	2918	2896	2878	2947	2907	202	870	500	2040	5	1	40342231	1170	37.66	0.82	12	0.01	77.00	3540.00	5810	20230414	-50.09	2735	20231113	6.03	3545	-18.19	20240110	2805	3.39	20240229	5810	-50.09	20230414	2735	6.03	20231113	0.07	N	033310	500	201 억	384587	N	N	0	N	N
130	20240405	160348	57	100.00	KOSDAQ		금속	N	N	N	N	N	2915	-30	5	-1.02	117027820	40144	88.05	2905	2940	2900	3825	2065	2945	2915.20	0.98	-8860	3031	2987	2951	2907	2871	2970	2890	202	880	500	2060	5	1	40342231	1176	37.86	0.82	12	0.10	77.00	3540.00	5810	20230414	-49.83	2735	20231113	6.58	3545	-17.77	20240110	2805	3.92	20240229	5810	-49.83	20230414	2735	6.58	20231113	0.07	N	033310	500	201 억	393447	N	N	0	N	N
131	20240405	150345	57	100.00	KOSDAQ		금속	N	N	N	N	N	2920	-25	5	-0.85	109524025	37568	82.40	2905	2940	2900	3825	2065	2945	2915.35	0.98	-8697	3031	2987	2951	2907	2871	2970	2890	202	880	500	2060	5	1	40342231	1178	37.92	0.82	12	0.09	77.00	3540.00	5810	20230414	-49.74	2735	20231113	6.76	3545	-17.63	20240110	2805	4.10	20240229	5810	-49.74	20230414	2735	6.76	20231113	0.07	N	033310	500	201 억	393447	N	N	0	N	N
132	20240405	140344	57	100.00	KOSDAQ		금속	N	N	N	N	N	2925	-20	5	-0.68	106228110	36439	79.92	2905	2940	2900	3825	2065	2945	2915.23	0.98	-8351	3031	2987	2951	2907	2871	2970	2890	202	880	500	2060	5	1	40342231	1180	37.99	0.83	12	0.09	77.00	3540.00	5810	20230414	-49.66	2735	20231113	6.95	3545	-17.49	20240110	2805	4.28	20240229	5810	-49.66	20230414	2735	6.95	20231113	0.07	N	033310	500	201 억	393447	N	N	0	N	N
133	20240405	130344	57	100.00	KOSDAQ		금속	N	N	N	N	N	2925	-20	5	-0.68	102503025	35163	77.13	2905	2940	2900	3825	2065	2945	2915.08	0.98	-8331	3031	2987	2951	2907	2871	2970	2890	202	880	500	2060	5	1	40342231	1180	37.99	0.83	12	0.09	77.00	3540.00	5810	20230414	-49.66	2735	20231113	6.95	3545	-17.49	20240110	2805	4.28	20240229	5810	-49.66	20230414	2735	6.95	20231113	0.07	N	033310	500	201 억	393447	N	N	0	N	N
134	20240405	120345	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	-15	5	-0.51	96500355	33099	72.60	2905	2940	2900	3825	2065	2945	2915.51	0.98	-8324	3031	2987	2951	2907	2871	2970	2890	202	880	500	2060	5	1	40342231	1182	38.05	0.83	12	0.08	77.00	3540.00	5810	20230414	-49.57	2735	20231113	7.13	3545	-17.35	20240110	2805	4.46	20240229	5810	-49.57	20230414	2735	7.13	20231113	0.07	N	033310	500	201 억	393447	N	N	0	N	N
135	20240405	110347	57	100.00	KOSDAQ		금속	N	N	N	N	N	2910	-35	5	-1.19	75250115	25811	56.61	2905	2940	2900	3825	2065	2945	2915.43	0.98	-5381	3031	2987	2951	2907	2871	2970	2890	202	880	500	2060	5	1	40342231	1174	37.79	0.82	12	0.06	77.00	3540.00	5810	20230414	-49.91	2735	20231113	6.40	3545	-17.91	20240110	2805	3.74	20240229	5810	-49.91	20230414	2735	6.40	20231113	0.07	N	033310	500	201 억	393447	N	N	0	N	N
136	20240405	100321	57	100.00	KOSDAQ		금속	N	N	N	N	N	2925	-20	5	-0.68	4724375	1617	3.55	2905	2940	2905	3825	2065	2945	2921.69	0.98	-77	3031	2987	2951	2907	2871	2970	2890	202	880	500	2060	5	1	40342231	1180	37.99	0.83	12	0.00	77.00	3540.00	5810	20230414	-49.66	2735	20231113	6.95	3545	-17.49	20240110	2805	4.28	20240229	5810	-49.66	20230414	2735	6.95	20231113	0.07	N	033310	500	201 억	393447	N	N	0	N	N
137	20240405	090343	57	100.00	KOSDAQ		금속	N	N	N	N	N	2910	-35	5	-1.19	1531850	527	1.16	2905	2915	2905	3825	2065	2945	2906.74	0.98	92	3031	2987	2951	2907	2871	2970	2890	202	880	500	2060	5	1	40342231	1174	37.79	0.82	12	0.00	77.00	3540.00	5810	20230414	-49.91	2735	20231113	6.40	3545	-17.91	20240110	2805	3.74	20240229	5810	-49.91	20230414	2735	6.40	20231113	0.07	N	033310	500	201 억	393447	N	N	0	N	N
138	20240404	160341	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	-35	5	-1.17	133342815	45282	91.71	2980	2995	2915	3870	2090	2980	2944.72	1.01	-15687	3020	3000	2980	2960	2940	2990	2950	202	890	500	2080	5	1	40342231	1188	38.25	0.83	12	0.11	77.00	3540.00	5810	20230414	-49.31	2735	20231113	7.68	3545	-16.93	20240110	2805	4.99	20240229	5810	-49.31	20230414	2735	7.68	20231113	0.07	N	033310	500	201 억	409134	N	N	1	N	N
139	20240404	150341	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	-35	5	-1.17	129269920	43895	88.90	2980	2995	2915	3870	2090	2980	2944.98	1.01	-15011	3020	3000	2980	2960	2940	2990	2950	202	890	500	2080	5	1	40342231	1188	38.25	0.83	12	0.11	77.00	3540.00	5810	20230414	-49.31	2735	20231113	7.68	3545	-16.93	20240110	2805	4.99	20240229	5810	-49.31	20230414	2735	7.68	20231113	0.07	N	033310	500	201 억	409134	N	N	1	N	N
140	20240404	140342	57	100.00	KOSDAQ		금속	N	N	N	N	N	2940	-40	5	-1.34	115012435	39045	79.08	2980	2995	2915	3870	2090	2980	2945.64	1.01	-14227	3020	3000	2980	2960	2940	2990	2950	202	890	500	2080	5	1	40342231	1186	38.18	0.83	12	0.10	77.00	3540.00	5810	20230414	-49.40	2735	20231113	7.50	3545	-17.07	20240110	2805	4.81	20240229	5810	-49.40	20230414	2735	7.50	20231113	0.07	N	033310	500	201 억	409134	N	N	1	N	N
141	20240404	130339	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	-50	5	-1.68	102160670	34652	70.18	2980	2995	2915	3870	2090	2980	2948.19	1.01	-12867	3020	3000	2980	2960	2940	2990	2950	202	890	500	2080	5	1	40342231	1182	38.05	0.83	12	0.09	77.00	3540.00	5810	20230414	-49.57	2735	20231113	7.13	3545	-17.35	20240110	2805	4.46	20240229	5810	-49.57	20230414	2735	7.13	20231113	0.07	N	033310	500	201 억	409134	N	N	1	N	N
142	20240404	120340	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	-50	5	-1.68	86382610	29259	59.26	2980	2995	2925	3870	2090	2980	2952.34	1.01	-7946	3020	3000	2980	2960	2940	2990	2950	202	890	500	2080	5	1	40342231	1182	38.05	0.83	12	0.07	77.00	3540.00	5810	20230414	-49.57	2735	20231113	7.13	3545	-17.35	20240110	2805	4.46	20240229	5810	-49.57	20230414	2735	7.13	20231113	0.07	N	033310	500	201 억	409134	N	N	1	N	N
143	20240404	110340	57	100.00	KOSDAQ		금속	N	N	N	N	N	2965	-15	5	-0.50	75263520	25469	51.58	2980	2995	2925	3870	2090	2980	2955.10	1.01	-5335	3020	3000	2980	2960	2940	2990	2950	202	890	500	2080	5	1	40342231	1196	38.51	0.84	12	0.06	77.00	3540.00	5810	20230414	-48.97	2735	20231113	8.41	3545	-16.36	20240110	2805	5.70	20240229	5810	-48.97	20230414	2735	8.41	20231113	0.07	N	033310	500	201 억	409134	N	N	1	N	N
144	20240404	100340	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	-10	5	-0.34	28035710	9436	19.11	2980	2995	2960	3870	2090	2980	2971.14	1.01	-4719	3020	3000	2980	2960	2940	2990	2950	202	890	500	2080	5	1	40342231	1198	38.57	0.84	12	0.02	77.00	3540.00	5810	20230414	-48.88	2735	20231113	8.59	3545	-16.22	20240110	2805	5.88	20240229	5810	-48.88	20230414	2735	8.59	20231113	0.07	N	033310	500	201 억	409134	N	N	1	N	N
145	20240404	090340	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	0	3	0.00	3496470	1173	2.38	2980	2995	2980	3870	2090	2980	2980.79	1.01	-1126	3020	3000	2980	2960	2940	2990	2950	202	890	500	2080	5	1	40342231	1202	38.70	0.84	12	0.00	77.00	3540.00	5810	20230414	-48.71	2735	20231113	8.96	3545	-15.94	20240110	2805	6.24	20240229	5810	-48.71	20230414	2735	8.96	20231113	0.07	N	033310	500	201 억	409134	N	N	1	N	N
146	20240403	160341	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	-35	5	-1.16	144498360	48525	123.60	2985	3000	2960	3915	2115	3015	2977.81	1.01	3429	3081	3047	3016	2982	2951	3065	3000	202	900	500	2110	5	1	40342231	1202	38.70	0.84	12	0.12	77.00	3540.00	5810	20230414	-48.71	2735	20231113	8.96	3545	-15.94	20240110	2805	6.24	20240229	5810	-48.71	20230414	2735	8.96	20231113	0.07	N	033310	500	201 억	405705	N	N	1	N	N
147	20240403	150339	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-40	5	-1.33	137011980	46004	117.18	2985	3000	2960	3915	2115	3015	2978.26	1.01	3779	3081	3047	3016	2982	2951	3065	3000	202	900	500	2110	5	1	40342231	1200	38.64	0.84	12	0.11	77.00	3540.00	5810	20230414	-48.80	2735	20231113	8.78	3545	-16.08	20240110	2805	6.06	20240229	5810	-48.80	20230414	2735	8.78	20231113	0.07	N	033310	500	201 억	405705	N	N	0	N	N
148	20240403	140338	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	-35	5	-1.16	91354375	30636	78.04	2985	3000	2975	3915	2115	3015	2981.93	1.01	6249	3081	3047	3016	2982	2951	3065	3000	202	900	500	2110	5	1	40342231	1202	38.70	0.84	12	0.08	77.00	3540.00	5810	20230414	-48.71	2735	20231113	8.96	3545	-15.94	20240110	2805	6.24	20240229	5810	-48.71	20230414	2735	8.96	20231113	0.07	N	033310	500	201 억	405705	N	N	0	N	N
149	20240403	130337	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	-35	5	-1.16	73347610	24592	62.64	2985	3000	2975	3915	2115	3015	2982.58	1.01	3635	3081	3047	3016	2982	2951	3065	3000	202	900	500	2110	5	1	40342231	1202	38.70	0.84	12	0.06	77.00	3540.00	5810	20230414	-48.71	2735	20231113	8.96	3545	-15.94	20240110	2805	6.24	20240229	5810	-48.71	20230414	2735	8.96	20231113	0.07	N	033310	500	201 억	405705	N	N	0	N	N
150	20240403	120339	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	-35	5	-1.16	63245425	21203	54.01	2985	3000	2975	3915	2115	3015	2982.85	1.01	4224	3081	3047	3016	2982	2951	3065	3000	202	900	500	2110	5	1	40342231	1202	38.70	0.84	12	0.05	77.00	3540.00	5810	20230414	-48.71	2735	20231113	8.96	3545	-15.94	20240110	2805	6.24	20240229	5810	-48.71	20230414	2735	8.96	20231113	0.07	N	033310	500	201 억	405705	N	N	0	N	N
151	20240403	110339	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-40	5	-1.33	59440545	19927	50.76	2985	3000	2975	3915	2115	3015	2982.91	1.01	3834	3081	3047	3016	2982	2951	3065	3000	202	900	500	2110	5	1	40342231	1200	38.64	0.84	12	0.05	77.00	3540.00	5810	20230414	-48.80	2735	20231113	8.78	3545	-16.08	20240110	2805	6.06	20240229	5810	-48.80	20230414	2735	8.78	20231113	0.07	N	033310	500	201 억	405705	N	N	0	N	N
152	20240403	100339	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	-35	5	-1.16	38860485	13018	33.16	2985	3000	2980	3915	2115	3015	2985.13	1.01	2782	3081	3047	3016	2982	2951	3065	3000	202	900	500	2110	5	1	40342231	1202	38.70	0.84	12	0.03	77.00	3540.00	5810	20230414	-48.71	2735	20231113	8.96	3545	-15.94	20240110	2805	6.24	20240229	5810	-48.71	20230414	2735	8.96	20231113	0.07	N	033310	500	201 억	405705	N	N	0	N	N
153	20240403	090340	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	-20	5	-0.66	3144780	1052	2.68	2985	2995	2985	3915	2115	3015	2989.33	1.01	374	3081	3047	3016	2982	2951	3065	3000	202	900	500	2110	5	1	40342231	1208	38.90	0.85	12	0.00	77.00	3540.00	5810	20230414	-48.45	2735	20231113	9.51	3545	-15.51	20240110	2805	6.77	20240229	5810	-48.45	20230414	2735	9.51	20231113	0.07	N	033310	500	201 억	405705	N	N	0	N	N
154	20240402	160331	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	-5	5	-0.17	118115050	39259	97.07	2995	3050	2985	3925	2115	3020	3008.61	0.98	8461	3053	3036	3018	3001	2983	3027	2992	202	905	500	2110	5	1	40342231	1216	39.16	0.85	12	0.10	77.00	3540.00	5810	20230414	-48.11	2735	20231113	10.24	3545	-14.95	20240110	2805	7.49	20240229	5810	-48.11	20230414	2735	10.24	20231113	0.07	N	033310	500	201 억	397000	N	N	1	N	N
155	20240402	150338	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	-20	5	-0.66	114507570	38059	94.11	2995	3050	2985	3925	2115	3020	3008.69	0.98	8412	3053	3036	3018	3001	2983	3027	2992	202	905	500	2110	5	1	40342231	1210	38.96	0.85	12	0.09	77.00	3540.00	5810	20230414	-48.36	2735	20231113	9.69	3545	-15.37	20240110	2805	6.95	20240229	5810	-48.36	20230414	2735	9.69	20231113	0.07	N	033310	500	201 억	397000	N	N	1	N	N
156	20240402	140339	57	100.00	KOSDAQ		금속	N	N	N	N	N	2990	-30	5	-0.99	95256555	31623	78.19	2995	3050	2990	3925	2115	3020	3012.26	0.98	7728	3053	3036	3018	3001	2983	3027	2992	202	905	500	2110	5	1	40342231	1206	38.83	0.84	12	0.08	77.00	3540.00	5810	20230414	-48.54	2735	20231113	9.32	3545	-15.66	20240110	2805	6.60	20240229	5810	-48.54	20230414	2735	9.32	20231113	0.07	N	033310	500	201 억	397000	N	N	1	N	N
157	20240402	130334	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	-10	5	-0.33	79056995	26224	64.84	2995	3050	2995	3925	2115	3020	3014.68	0.98	6808	3053	3036	3018	3001	2983	3027	2992	202	905	500	2110	5	1	40342231	1214	39.09	0.85	12	0.07	77.00	3540.00	5810	20230414	-48.19	2735	20231113	10.05	3545	-15.09	20240110	2805	7.31	20240229	5810	-48.19	20230414	2735	10.05	20231113	0.07	N	033310	500	201 억	397000	N	N	1	N	N
158	20240402	120333	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	-10	5	-0.33	64573065	21426	52.98	2995	3050	2995	3925	2115	3020	3013.77	0.98	6622	3053	3036	3018	3001	2983	3027	2992	202	905	500	2110	5	1	40342231	1214	39.09	0.85	12	0.05	77.00	3540.00	5810	20230414	-48.19	2735	20231113	10.05	3545	-15.09	20240110	2805	7.31	20240229	5810	-48.19	20230414	2735	10.05	20231113	0.07	N	033310	500	201 억	397000	N	N	1	N	N
159	20240402	110335	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	-5	5	-0.17	60429915	20051	49.58	2995	3050	2995	3925	2115	3020	3013.81	0.98	6447	3053	3036	3018	3001	2983	3027	2992	202	905	500	2110	5	1	40342231	1216	39.16	0.85	12	0.05	77.00	3540.00	5810	20230414	-48.11	2735	20231113	10.24	3545	-14.95	20240110	2805	7.49	20240229	5810	-48.11	20230414	2735	10.24	20231113	0.07	N	033310	500	201 억	397000	N	N	1	N	N
160	20240402	100334	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	0	3	0.00	42543475	14123	34.92	2995	3050	2995	3925	2115	3020	3012.35	0.98	2412	3053	3036	3018	3001	2983	3027	2992	202	905	500	2110	5	1	40342231	1218	39.22	0.85	12	0.04	77.00	3540.00	5810	20230414	-48.02	2735	20231113	10.42	3545	-14.81	20240110	2805	7.66	20240229	5810	-48.02	20230414	2735	10.42	20231113	0.07	N	033310	500	201 억	397000	N	N	1	N	N
161	20240402	090333	57	100.00	KOSDAQ		금속	N	N	N	N	N	3005	-15	5	-0.50	476320	159	0.39	2995	3025	2995	3925	2115	3020	2995.72	0.98	-15	3053	3036	3018	3001	2983	3027	2992	202	905	500	2110	5	1	40342231	1212	39.03	0.85	12	0.00	77.00	3540.00	5810	20230414	-48.28	2735	20231113	9.87	3545	-15.23	20240110	2805	7.13	20240229	5810	-48.28	20230414	2735	9.87	20231113	0.07	N	033310	500	201 억	397000	N	N	1	N	N
162	20240401	160332	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	30	2	1.00	121789735	40439	68.45	3030	3035	3000	3885	2095	2990	3011.69	0.95	12791	3063	3026	2998	2961	2933	3012	2947	202	895	500	2090	5	1	40342231	1218	23.23	0.84	12	0.10	130.00	3592.00	5810	20230414	-48.02	2735	20231113	10.42	3545	-14.81	20240110	2805	7.66	20240229	5810	-48.02	20230414	2735	10.42	20231113	0.08	N	033310	500	201 억	384209	N	N	1	N	N
163	20240401	150333	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	30	2	1.00	79928475	26506	44.87	3030	3035	3000	3885	2095	2990	3015.49	0.95	4992	3063	3026	2998	2961	2933	3012	2947	202	895	500	2090	5	1	40342231	1218	23.23	0.84	12	0.07	130.00	3592.00	5810	20230414	-48.02	2735	20231113	10.42	3545	-14.81	20240110	2805	7.66	20240229	5810	-48.02	20230414	2735	10.42	20231113	0.08	N	033310	500	201 억	384209	N	N	0	N	N
164	20240401	140332	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	25	2	0.84	64729620	21479	36.36	3030	3035	3000	3885	2095	2990	3013.62	0.95	3231	3063	3026	2998	2961	2933	3012	2947	202	895	500	2090	5	1	40342231	1216	23.19	0.84	12	0.05	130.00	3592.00	5810	20230414	-48.11	2735	20231113	10.24	3545	-14.95	20240110	2805	7.49	20240229	5810	-48.11	20230414	2735	10.24	20231113	0.08	N	033310	500	201 억	384209	N	N	0	N	N
165	20240401	130333	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	25	2	0.84	51683935	17159	29.05	3030	3035	3000	3885	2095	2990	3012.06	0.95	1712	3063	3026	2998	2961	2933	3012	2947	202	895	500	2090	5	1	40342231	1216	23.19	0.84	12	0.04	130.00	3592.00	5810	20230414	-48.11	2735	20231113	10.24	3545	-14.95	20240110	2805	7.49	20240229	5810	-48.11	20230414	2735	10.24	20231113	0.08	N	033310	500	201 억	384209	N	N	0	N	N
166	20240401	120335	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	20	2	0.67	47279315	15697	26.57	3030	3035	3000	3885	2095	2990	3012.00	0.95	1017	3063	3026	2998	2961	2933	3012	2947	202	895	500	2090	5	1	40342231	1214	23.15	0.84	12	0.04	130.00	3592.00	5810	20230414	-48.19	2735	20231113	10.05	3545	-15.09	20240110	2805	7.31	20240229	5810	-48.19	20230414	2735	10.05	20231113	0.08	N	033310	500	201 억	384209	N	N	0	N	N
167	20240401	110333	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	20	2	0.67	31759340	10541	17.84	3030	3035	3000	3885	2095	2990	3012.93	0.95	-612	3063	3026	2998	2961	2933	3012	2947	202	895	500	2090	5	1	40342231	1214	23.15	0.84	12	0.03	130.00	3592.00	5810	20230414	-48.19	2735	20231113	10.05	3545	-15.09	20240110	2805	7.31	20240229	5810	-48.19	20230414	2735	10.05	20231113	0.08	N	033310	500	201 억	384209	N	N	0	N	N
168	20240401	100331	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	10	2	0.33	17864260	5929	10.04	3030	3035	3000	3885	2095	2990	3013.03	0.95	153	3063	3026	2998	2961	2933	3012	2947	202	895	500	2090	5	1	40342231	1210	23.08	0.84	12	0.01	130.00	3592.00	5810	20230414	-48.36	2735	20231113	9.69	3545	-15.37	20240110	2805	6.95	20240229	5810	-48.36	20230414	2735	9.69	20231113	0.08	N	033310	500	201 억	384209	N	N	0	N	N
169	20240401	090331	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	10	2	0.33	535710	177	0.30	3030	3030	3000	3885	2095	2990	3026.61	0.95	-19	3063	3026	2998	2961	2933	3012	2947	202	895	500	2090	5	1	40342231	1210	23.08	0.84	12	0.00	130.00	3592.00	5810	20230414	-48.36	2735	20231113	9.69	3545	-15.37	20240110	2805	6.95	20240229	5810	-48.36	20230414	2735	9.69	20231113	0.08	N	033310	500	201 억	384209	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History