KissMeData/073640/price/prices-20240301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

62 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160629	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
3	20240329	150631	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
4	20240329	140627	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
5	20240329	130619	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
6	20240329	120624	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
7	20240329	110617	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
8	20240329	100618	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
9	20240329	090616	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
10	20240328	160623	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
11	20240328	150623	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
12	20240328	140615	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
13	20240328	130614	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
14	20240328	120619	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
15	20240328	110619	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
16	20240328	100613	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
17	20240328	090627	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
18	20240327	160625	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
19	20240327	150626	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
20	20240327	140626	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
21	20240327	130627	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
22	20240327	120628	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
23	20240327	110625	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
24	20240327	100621	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
25	20240327	090627	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
26	20240326	160526	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
27	20240326	150618	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
28	20240326	140614	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
29	20240326	130612	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
30	20240326	120615	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
31	20240326	110609	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
32	20240326	100617	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
33	20240326	090616	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
34	20240325	160636	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
35	20240325	150639	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
36	20240325	140637	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
37	20240325	130640	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
38	20240325	120641	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
39	20240325	110638	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
40	20240325	100638	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
41	20240325	090640	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
42	20240322	160638	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
43	20240322	150640	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
44	20240322	140634	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
45	20240322	130637	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
46	20240322	120632	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
47	20240322	110639	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
48	20240322	100634	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
49	20240322	090632	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
50	20240321	160637	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
51	20240321	150634	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
52	20240321	140634	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
53	20240321	130626	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
54	20240321	120633	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
55	20240321	110632	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
56	20240321	100635	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
57	20240321	090637	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
58	20240320	160627	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	1006	830	742	566	478	786	522	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
59	20240320	150629	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	1006	830	742	566	478	786	522	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
60	20240320	140633	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	1006	830	742	566	478	786	522	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
61	20240320	130636	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	1006	830	742	566	478	786	522	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
62	20240320	120627	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	1006	830	742	566	478	786	522	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
63	20240320	110629	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	1006	830	742	566	478	786	522	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
64	20240320	100628	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	1006	830	742	566	478	786	522	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
65	20240320	090626	58	100.00	KOSDAQ		금속	N	N	N	N	N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	1006	830	742	566	478	786	522	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	668829	N	N	N	N
66	20240319	160620	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	654	-280	4	-29.98	20023052882	27036613	1472.46	915	918	654	1214	654	934	740.64	0.92	-238672	966	950	935	919	904	958	927	96	280	100	650	1	1	95587404	625	1.90	0.58	12	28.28	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	881351	N	N	N	N
67	20240319	150629	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	654	-280	4	-29.98	19827292370	26737285	1456.16	915	918	654	1214	654	934	741.56	0.92	-238932	966	950	935	919	904	958	927	96	280	100	650	1	1	95587404	625	1.90	0.58	12	27.97	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	881351	N	N	N	N
68	20240319	140629	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	654	-280	4	-29.98	19185008126	25755199	1402.67	915	918	654	1214	654	934	744.90	0.92	-238932	966	950	935	919	904	958	927	96	280	100	650	1	1	95587404	625	1.90	0.58	12	26.94	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	N	073640	100	95 억	881351	N	N	N	N
69	20240319	130600	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	765	-169	5	-18.09	10114952151	12362942	673.31	915	918	760	1214	654	934	818.17	0.92	-440182	966	950	935	919	904	958	927	96	280	100	650	1	1	95587404	731	2.22	0.68	12	12.93	345.00	1119.00	7640	20230712	-89.99	760	20240319	0.66	1713	-55.34	20240227	760	0.66	20240319	7640	-89.99	20230712	760	0.66	20240319	N	073640	100	95 억	881351	N	N	N	N
70	20240319	120626	57	100.00	KOSDAQ		금속	N	N	N	N	N	790	-144	5	-15.42	8256837886	9989914	544.07	915	918	775	1214	654	934	826.52	0.92	-339963	966	950	935	919	904	958	927	96	280	100	650	1	1	95587404	755	2.29	0.71	12	10.45	345.00	1119.00	7640	20230712	-89.66	772	20240207	2.33	1713	-53.88	20240227	772	2.33	20240207	7640	-89.66	20230712	772	2.33	20240207	N	073640	100	95 억	881351	N	N	N	N
71	20240319	110625	57	100.00	KOSDAQ		금속	N	N	N	N	N	799	-135	5	-14.45	6010361362	7133709	388.51	915	918	780	1214	654	934	842.53	0.92	-109688	966	950	935	919	904	958	927	96	280	100	650	1	1	95587404	764	2.32	0.71	12	7.46	345.00	1119.00	7640	20230712	-89.54	772	20240207	3.50	1713	-53.36	20240227	772	3.50	20240207	7640	-89.54	20230712	772	3.50	20240207	N	073640	100	95 억	881351	N	N	N	N
72	20240319	100628	57	100.00	KOSDAQ		금속	N	N	N	N	N	852	-82	5	-8.78	2995824265	3441286	187.42	915	918	850	1214	654	934	870.55	0.92	-83249	966	950	935	919	904	958	927	96	280	100	650	1	1	95587404	814	2.47	0.76	12	3.60	345.00	1119.00	7640	20230712	-88.85	772	20240207	10.36	1713	-50.26	20240227	772	10.36	20240207	7640	-88.85	20230712	772	10.36	20240207	N	073640	100	95 억	881351	N	N	N	N
73	20240319	090627	57	100.00	KOSDAQ		금속	N	N	N	N	N	867	-67	5	-7.17	736012430	835988	45.53	915	918	860	1214	654	934	880.41	0.92	-63297	966	950	935	919	904	958	927	96	280	100	650	1	1	95587404	829	2.51	0.77	12	0.87	345.00	1119.00	7640	20230712	-88.65	772	20240207	12.31	1713	-49.39	20240227	772	12.31	20240207	7640	-88.65	20230712	772	12.31	20240207	N	073640	100	95 억	881351	N	N	N	N
74	20240318	160623	57	100.00	KOSDAQ		금속	N	N	N	N	N	934	11	2	1.19	1695203653	1819551	71.17	927	951	920	1199	647	923	931.65	0.94	-21296	1015	969	933	887	851	951	869	96	276	100	640	1	1	95587404	893	2.71	0.83	12	1.90	345.00	1119.00	7640	20230712	-87.77	772	20240207	20.98	1713	-45.48	20240227	772	20.98	20240207	7640	-87.77	20230712	772	20.98	20240207	N	073640	100	95 억	902110	N	N	N	N
75	20240318	150625	57	100.00	KOSDAQ		금속	N	N	N	N	N	931	8	2	0.87	1557381316	1671929	65.40	927	951	920	1199	647	923	931.49	0.94	-3532	1015	969	933	887	851	951	869	96	276	100	640	1	1	95587404	890	2.70	0.83	12	1.75	345.00	1119.00	7640	20230712	-87.81	772	20240207	20.60	1713	-45.65	20240227	772	20.60	20240207	7640	-87.81	20230712	772	20.60	20240207	N	073640	100	95 억	902110	N	N	N	N
76	20240318	140624	57	100.00	KOSDAQ		금속	N	N	N	N	N	925	2	2	0.22	1295383999	1390473	54.39	927	951	920	1199	647	923	931.61	0.94	14967	1015	969	933	887	851	951	869	96	276	100	640	1	1	95587404	884	2.68	0.83	12	1.45	345.00	1119.00	7640	20230712	-87.89	772	20240207	19.82	1713	-46.00	20240227	772	19.82	20240207	7640	-87.89	20230712	772	19.82	20240207	N	073640	100	95 억	902110	N	N	N	N
77	20240318	130624	57	100.00	KOSDAQ		금속	N	N	N	N	N	927	4	2	0.43	1194439405	1281477	50.13	927	951	920	1199	647	923	932.08	0.94	26844	1015	969	933	887	851	951	869	96	276	100	640	1	1	95587404	886	2.69	0.83	12	1.34	345.00	1119.00	7640	20230712	-87.87	772	20240207	20.08	1713	-45.88	20240227	772	20.08	20240207	7640	-87.87	20230712	772	20.08	20240207	N	073640	100	95 억	902110	N	N	N	N
78	20240318	120621	57	100.00	KOSDAQ		금속	N	N	N	N	N	930	7	2	0.76	1084049513	1162812	45.49	927	951	920	1199	647	923	932.27	0.94	28729	1015	969	933	887	851	951	869	96	276	100	640	1	1	95587404	889	2.70	0.83	12	1.22	345.00	1119.00	7640	20230712	-87.83	772	20240207	20.47	1713	-45.71	20240227	772	20.47	20240207	7640	-87.83	20230712	772	20.47	20240207	N	073640	100	95 억	902110	N	N	N	N
79	20240318	110624	57	100.00	KOSDAQ		금속	N	N	N	N	N	928	5	2	0.54	901801939	966734	37.82	927	951	920	1199	647	923	932.83	0.94	31772	1015	969	933	887	851	951	869	96	276	100	640	1	1	95587404	887	2.69	0.83	12	1.01	345.00	1119.00	7640	20230712	-87.85	772	20240207	20.21	1713	-45.83	20240227	772	20.21	20240207	7640	-87.85	20230712	772	20.21	20240207	N	073640	100	95 억	902110	N	N	N	N
80	20240318	100623	57	100.00	KOSDAQ		금속	N	N	N	N	N	929	6	2	0.65	454724999	485580	18.99	927	951	920	1199	647	923	936.46	0.94	-93013	1015	969	933	887	851	951	869	96	276	100	640	1	1	95587404	888	2.69	0.83	12	0.51	345.00	1119.00	7640	20230712	-87.84	772	20240207	20.34	1713	-45.77	20240227	772	20.34	20240207	7640	-87.84	20230712	772	20.34	20240207	N	073640	100	95 억	902110	N	N	N	N
81	20240318	090622	57	100.00	KOSDAQ		금속	N	N	N	N	N	923	0	3	0.00	74529475	80181	3.14	927	936	920	1199	647	923	929.52	0.94	-33187	1015	969	933	887	851	951	869	96	276	100	640	1	1	95587404	882	2.68	0.82	12	0.08	345.00	1119.00	7640	20230712	-87.92	772	20240207	19.56	1713	-46.12	20240227	772	19.56	20240207	7640	-87.92	20230712	772	19.56	20240207	N	073640	100	95 억	902110	N	N	N	N
82	20240315	160616	57	100.00	KOSDAQ		금속	N	N	N	N	N	923	-1	5	-0.11	2328949664	2523936	146.18	926	979	897	1201	647	924	922.75	0.53	391482	968	946	933	911	898	939	904	96	277	100	640	1	1	95587404	882	2.68	0.82	12	2.64	345.00	1119.00	7640	20230712	-87.92	772	20240207	19.56	1713	-46.12	20240227	772	19.56	20240207	7640	-87.92	20230712	772	19.56	20240207	N	073640	100	95 억	508059	N	N	N	N
83	20240315	150553	57	100.00	KOSDAQ		금속	N	N	N	N	N	936	12	2	1.30	2153249322	2334286	135.19	926	979	897	1201	647	924	922.44	0.53	355117	968	946	933	911	898	939	904	96	277	100	640	1	1	95587404	895	2.71	0.84	12	2.44	345.00	1119.00	7640	20230712	-87.75	772	20240207	21.24	1713	-45.36	20240227	772	21.24	20240207	7640	-87.75	20230712	772	21.24	20240207	N	073640	100	95 억	508059	N	N	N	N
84	20240315	140544	57	100.00	KOSDAQ		금속	N	N	N	N	N	923	-1	5	-0.11	1434562874	1571682	91.03	926	936	897	1201	647	924	912.76	0.53	277441	968	946	933	911	898	939	904	96	277	100	640	1	1	95587404	882	2.68	0.82	12	1.64	345.00	1119.00	7640	20230712	-87.92	772	20240207	19.56	1713	-46.12	20240227	772	19.56	20240207	7640	-87.92	20230712	772	19.56	20240207	N	073640	100	95 억	508059	N	N	N	N
85	20240315	130619	57	100.00	KOSDAQ		금속	N	N	N	N	N	918	-6	5	-0.65	1212031035	1330674	77.07	926	936	897	1201	647	924	910.84	0.53	241680	968	946	933	911	898	939	904	96	277	100	640	1	1	95587404	877	2.66	0.82	12	1.39	345.00	1119.00	7640	20230712	-87.98	772	20240207	18.91	1713	-46.41	20240227	772	18.91	20240207	7640	-87.98	20230712	772	18.91	20240207	N	073640	100	95 억	508059	N	N	N	N
86	20240315	120619	57	100.00	KOSDAQ		금속	N	N	N	N	N	912	-12	5	-1.30	1038179084	1140065	66.03	926	936	897	1201	647	924	910.63	0.53	175914	968	946	933	911	898	939	904	96	277	100	640	1	1	95587404	872	2.64	0.82	12	1.19	345.00	1119.00	7640	20230712	-88.06	772	20240207	18.13	1713	-46.76	20240227	772	18.13	20240207	7640	-88.06	20230712	772	18.13	20240207	N	073640	100	95 억	508059	N	N	N	N
87	20240315	110613	57	100.00	KOSDAQ		금속	N	N	N	N	N	914	-10	5	-1.08	951260502	1044803	60.51	926	936	897	1201	647	924	910.47	0.53	175139	968	946	933	911	898	939	904	96	277	100	640	1	1	95587404	874	2.65	0.82	12	1.09	345.00	1119.00	7640	20230712	-88.04	772	20240207	18.39	1713	-46.64	20240227	772	18.39	20240207	7640	-88.04	20230712	772	18.39	20240207	N	073640	100	95 억	508059	N	N	N	N
88	20240315	100617	57	100.00	KOSDAQ		금속	N	N	N	N	N	922	-2	5	-0.22	727396215	798819	46.26	926	936	897	1201	647	924	910.59	0.53	115773	968	946	933	911	898	939	904	96	277	100	640	1	1	95587404	881	2.67	0.82	12	0.84	345.00	1119.00	7640	20230712	-87.93	772	20240207	19.43	1713	-46.18	20240227	772	19.43	20240207	7640	-87.93	20230712	772	19.43	20240207	N	073640	100	95 억	508059	N	N	N	N
89	20240315	090620	57	100.00	KOSDAQ		금속	N	N	N	N	N	925	1	2	0.11	76077604	82459	4.78	926	936	915	1201	647	924	922.61	0.53	-21515	968	946	933	911	898	939	904	96	277	100	640	1	1	95587404	884	2.68	0.83	12	0.09	345.00	1119.00	7640	20230712	-87.89	772	20240207	19.82	1713	-46.00	20240227	772	19.82	20240207	7640	-87.89	20230712	772	19.82	20240207	N	073640	100	95 억	508059	N	N	N	N
90	20240314	160611	57	100.00	KOSDAQ		금속	N	N	N	N	N	924	-22	5	-2.33	1597049405	1717984	59.39	946	955	920	1229	663	946	929.60	0.60	-66456	1030	988	960	918	890	974	904	96	283	100	660	1	1	95587404	883	2.68	0.83	12	1.80	345.00	1119.00	7640	20230712	-87.91	772	20240207	19.69	1713	-46.06	20240227	772	19.69	20240207	7640	-87.91	20230712	772	19.69	20240207	N	073640	100	95 억	574515	N	N	N	N
91	20240314	150614	57	100.00	KOSDAQ		금속	N	N	N	N	N	923	-23	5	-2.43	1564218079	1682440	58.16	946	955	920	1229	663	946	929.73	0.60	-58394	1030	988	960	918	890	974	904	96	283	100	660	1	1	95587404	882	2.68	0.82	12	1.76	345.00	1119.00	7640	20230712	-87.92	772	20240207	19.56	1713	-46.12	20240227	772	19.56	20240207	7640	-87.92	20230712	772	19.56	20240207	N	073640	100	95 억	574515	N	N	N	N
92	20240314	140614	57	100.00	KOSDAQ		금속	N	N	N	N	N	925	-21	5	-2.22	1367671021	1469384	50.79	946	955	920	1229	663	946	930.77	0.60	-57610	1030	988	960	918	890	974	904	96	283	100	660	1	1	95587404	884	2.68	0.83	12	1.54	345.00	1119.00	7640	20230712	-87.89	772	20240207	19.82	1713	-46.00	20240227	772	19.82	20240207	7640	-87.89	20230712	772	19.82	20240207	N	073640	100	95 억	574515	N	N	N	N
93	20240314	130610	57	100.00	KOSDAQ		금속	N	N	N	N	N	928	-18	5	-1.90	1267840633	1361603	47.07	946	955	920	1229	663	946	931.13	0.60	-64537	1030	988	960	918	890	974	904	96	283	100	660	1	1	95587404	887	2.69	0.83	12	1.42	345.00	1119.00	7640	20230712	-87.85	772	20240207	20.21	1713	-45.83	20240227	772	20.21	20240207	7640	-87.85	20230712	772	20.21	20240207	N	073640	100	95 억	574515	N	N	N	N
94	20240314	120611	57	100.00	KOSDAQ		금속	N	N	N	N	N	930	-16	5	-1.69	1000731996	1077063	37.23	946	952	920	1229	663	946	929.12	0.60	28698	1030	988	960	918	890	974	904	96	283	100	660	1	1	95587404	889	2.70	0.83	12	1.13	345.00	1119.00	7640	20230712	-87.83	772	20240207	20.47	1713	-45.71	20240227	772	20.47	20240207	7640	-87.83	20230712	772	20.47	20240207	N	073640	100	95 억	574515	N	N	N	N
95	20240314	110611	57	100.00	KOSDAQ		금속	N	N	N	N	N	924	-22	5	-2.33	824322332	886362	30.64	946	952	920	1229	663	946	930.00	0.60	8500	1030	988	960	918	890	974	904	96	283	100	660	1	1	95587404	883	2.68	0.83	12	0.93	345.00	1119.00	7640	20230712	-87.91	772	20240207	19.69	1713	-46.06	20240227	772	19.69	20240207	7640	-87.91	20230712	772	19.69	20240207	N	073640	100	95 억	574515	N	N	N	N
96	20240314	100616	57	100.00	KOSDAQ		금속	N	N	N	N	N	928	-18	5	-1.90	588726909	631120	21.82	946	952	921	1229	663	946	932.82	0.60	-17046	1030	988	960	918	890	974	904	96	283	100	660	1	1	95587404	887	2.69	0.83	12	0.66	345.00	1119.00	7640	20230712	-87.85	772	20240207	20.21	1713	-45.83	20240227	772	20.21	20240207	7640	-87.85	20230712	772	20.21	20240207	N	073640	100	95 억	574515	N	N	N	N
97	20240314	090614	57	100.00	KOSDAQ		금속	N	N	N	N	N	950	4	2	0.42	149819659	160249	5.54	946	952	921	1229	663	946	934.88	0.60	25968	1030	988	960	918	890	974	904	96	283	100	660	1	1	95587404	908	2.75	0.85	12	0.17	345.00	1119.00	7640	20230712	-87.57	772	20240207	23.06	1713	-44.54	20240227	772	23.06	20240207	7640	-87.57	20230712	772	23.06	20240207	N	073640	100	95 억	574515	N	N	N	N
98	20240313	160606	57	100.00	KOSDAQ		금속	N	N	N	N	N	946	-46	5	-4.64	2754409603	2876708	65.36	1000	1002	932	1289	695	992	957.50	0.75	-144268	1090	1041	998	949	906	1019	927	96	297	100	690	1	1	95587404	904	2.74	0.85	12	3.01	345.00	1119.00	7640	20230712	-87.62	772	20240207	22.54	1713	-44.78	20240227	772	22.54	20240207	7640	-87.62	20230712	772	22.54	20240207	N	073640	100	95 억	718524	N	N	N	N
99	20240313	150606	57	100.00	KOSDAQ		금속	N	N	N	N	N	949	-43	5	-4.33	2699435207	2818646	64.04	1000	1002	932	1289	695	992	957.71	0.75	-142385	1090	1041	998	949	906	1019	927	96	297	100	690	1	1	95587404	907	2.75	0.85	12	2.95	345.00	1119.00	7640	20230712	-87.58	772	20240207	22.93	1713	-44.60	20240227	772	22.93	20240207	7640	-87.58	20230712	772	22.93	20240207	N	073640	100	95 억	718524	N	N	N	N
100	20240313	140610	57	100.00	KOSDAQ		금속	N	N	N	N	N	945	-47	5	-4.74	2591225030	2704130	61.43	1000	1002	932	1289	695	992	958.25	0.75	-140628	1090	1041	998	949	906	1019	927	96	297	100	690	1	1	95587404	903	2.74	0.84	12	2.83	345.00	1119.00	7640	20230712	-87.63	772	20240207	22.41	1713	-44.83	20240227	772	22.41	20240207	7640	-87.63	20230712	772	22.41	20240207	N	073640	100	95 억	718524	N	N	N	N
101	20240313	130612	57	100.00	KOSDAQ		금속	N	N	N	N	N	942	-50	5	-5.04	2331339224	2427480	55.15	1000	1002	940	1289	695	992	960.39	0.75	-114460	1090	1041	998	949	906	1019	927	96	297	100	690	1	1	95587404	900	2.73	0.84	12	2.54	345.00	1119.00	7640	20230712	-87.67	772	20240207	22.02	1713	-45.01	20240227	772	22.02	20240207	7640	-87.67	20230712	772	22.02	20240207	N	073640	100	95 억	718524	N	N	N	N
102	20240313	120608	57	100.00	KOSDAQ		금속	N	N	N	N	N	953	-39	5	-3.93	1869044020	1938757	44.05	1000	1002	950	1289	695	992	964.04	0.75	-121250	1090	1041	998	949	906	1019	927	96	297	100	690	1	1	95587404	911	2.76	0.85	12	2.03	345.00	1119.00	7640	20230712	-87.53	772	20240207	23.45	1713	-44.37	20240227	772	23.45	20240207	7640	-87.53	20230712	772	23.45	20240207	N	073640	100	95 억	718524	N	N	N	N
103	20240313	110606	57	100.00	KOSDAQ		금속	N	N	N	N	N	961	-31	5	-3.12	1470949532	1521968	34.58	1000	1002	955	1289	695	992	966.48	0.75	-62698	1090	1041	998	949	906	1019	927	96	297	100	690	1	1	95587404	919	2.79	0.86	12	1.59	345.00	1119.00	7640	20230712	-87.42	772	20240207	24.48	1713	-43.90	20240227	772	24.48	20240207	7640	-87.42	20230712	772	24.48	20240207	N	073640	100	95 억	718524	N	N	N	N
104	20240313	100604	57	100.00	KOSDAQ		금속	N	N	N	N	N	966	-26	5	-2.62	1034058624	1066455	24.23	1000	1002	959	1289	695	992	969.62	0.75	-117026	1090	1041	998	949	906	1019	927	96	297	100	690	1	1	95587404	923	2.80	0.86	12	1.12	345.00	1119.00	7640	20230712	-87.36	772	20240207	25.13	1713	-43.61	20240227	772	25.13	20240207	7640	-87.36	20230712	772	25.13	20240207	N	073640	100	95 억	718524	N	N	N	N
105	20240313	090608	57	100.00	KOSDAQ		금속	N	N	N	N	N	978	-14	5	-1.41	171742801	174400	3.96	1000	1002	976	1289	695	992	984.76	0.75	-70264	1090	1041	998	949	906	1019	927	96	297	100	690	1	1	95587404	935	2.83	0.87	12	0.18	345.00	1119.00	7640	20230712	-87.20	772	20240207	26.68	1713	-42.91	20240227	772	26.68	20240207	7640	-87.20	20230712	772	26.68	20240207	N	073640	100	95 억	718524	N	N	N	N
106	20240312	160600	57	100.00	KOSDAQ		금속	N	N	N	N	N	992	-7	5	-0.70	4340858106	4358943	64.12	999	1047	955	1298	700	999	995.85	0.49	256183	1096	1047	1019	970	942	1033	956	96	299	100	690	1	1	95587404	948	2.88	0.89	12	4.56	345.00	1119.00	7640	20230712	-87.02	772	20240207	28.50	1713	-42.09	20240227	772	28.50	20240207	7640	-87.02	20230712	772	28.50	20240207	N	073640	100	95 억	464335	N	N	N	N
107	20240312	150559	57	100.00	KOSDAQ		금속	N	N	N	N	N	987	-12	5	-1.20	4232532529	4249650	62.52	999	1047	955	1298	700	999	995.97	0.49	265410	1096	1047	1019	970	942	1033	956	96	299	100	690	1	1	95587404	943	2.86	0.88	12	4.45	345.00	1119.00	7640	20230712	-87.08	772	20240207	27.85	1713	-42.38	20240227	772	27.85	20240207	7640	-87.08	20230712	772	27.85	20240207	N	073640	100	95 억	464335	N	N	N	N
108	20240312	140554	57	100.00	KOSDAQ		금속	N	N	N	N	N	978	-21	5	-2.10	3912605782	3924273	57.73	999	1047	955	1298	700	999	997.03	0.49	265161	1096	1047	1019	970	942	1033	956	96	299	100	690	1	1	95587404	935	2.83	0.87	12	4.11	345.00	1119.00	7640	20230712	-87.20	772	20240207	26.68	1713	-42.91	20240227	772	26.68	20240207	7640	-87.20	20230712	772	26.68	20240207	N	073640	100	95 억	464335	N	N	N	N
109	20240312	130534	57	100.00	KOSDAQ		금속	N	N	N	N	N	994	-5	5	-0.50	3488104027	3492995	51.39	999	1047	955	1298	700	999	998.60	0.49	208947	1096	1047	1019	970	942	1033	956	96	299	100	690	1	1	95587404	950	2.88	0.89	12	3.65	345.00	1119.00	7640	20230712	-86.99	772	20240207	28.76	1713	-41.97	20240227	772	28.76	20240207	7640	-86.99	20230712	772	28.76	20240207	N	073640	100	95 억	464335	N	N	N	N
110	20240312	120603	57	100.00	KOSDAQ		금속	N	N	N	N	N	999	0	3	0.00	3008105029	3010330	44.29	999	1047	955	1298	700	999	999.26	0.49	356303	1096	1047	1019	970	942	1033	956	96	299	100	690	1	1	95587404	955	2.90	0.89	12	3.15	345.00	1119.00	7640	20230712	-86.92	772	20240207	29.40	1713	-41.68	20240227	772	29.40	20240207	7640	-86.92	20230712	772	29.40	20240207	N	073640	100	95 억	464335	N	N	N	N
111	20240312	110600	57	100.00	KOSDAQ		금속	N	N	N	N	N	1007	8	2	0.80	2048294019	2065940	30.39	999	1020	955	1298	700	999	991.45	0.49	335560	1096	1047	1019	970	942	1033	956	96	299	100	690	1	1	95587404	963	2.92	0.90	12	2.16	345.00	1119.00	7640	20230712	-86.82	772	20240207	30.44	1713	-41.21	20240227	772	30.44	20240207	7640	-86.82	20230712	772	30.44	20240207	N	073640	100	95 억	464335	N	N	N	N
112	20240312	100559	57	100.00	KOSDAQ		금속	N	N	N	N	N	1001	2	2	0.20	1274359851	1296401	19.07	999	1009	955	1298	700	999	982.98	0.49	192570	1096	1047	1019	970	942	1033	956	96	299	100	690	1	1	95587404	957	2.90	0.89	12	1.36	345.00	1119.00	7640	20230712	-86.90	772	20240207	29.66	1713	-41.56	20240227	772	29.66	20240207	7640	-86.90	20230712	772	29.66	20240207	N	073640	100	95 억	464335	N	N	N	N
113	20240312	090559	57	100.00	KOSDAQ		금속	N	N	N	N	N	962	-37	5	-3.70	288530257	295469	4.35	999	999	955	1298	700	999	976.42	0.49	-13428	1096	1047	1019	970	942	1033	956	96	299	100	690	1	1	95587404	920	2.79	0.86	12	0.31	345.00	1119.00	7640	20230712	-87.41	772	20240207	24.61	1713	-43.84	20240227	772	24.61	20240207	7640	-87.41	20230712	772	24.61	20240207	N	073640	100	95 억	464335	N	N	N	N
114	20240311	160558	57	100.00	KOSDAQ		금속	N	N	N	N	N	999	-7	5	-0.70	6919411462	6766732	19.55	1051	1068	991	1307	705	1006	1022.58	1.19	-850682	1270	1138	1018	886	766	1204	952	96	301	100	700	1	1	95587404	955	2.90	0.89	12	7.08	345.00	1119.00	7640	20230712	-86.92	772	20240207	29.40	1713	-41.68	20240227	772	29.40	20240207	7640	-86.92	20230712	772	29.40	20240207	N	073640	100	95 억	1136924	N	N	N	N
115	20240311	150559	57	100.00	KOSDAQ		금속	N	N	N	N	N	1000	-6	5	-0.60	6757229751	6604166	19.08	1051	1068	991	1307	705	1006	1023.18	1.19	-826570	1270	1138	1018	886	766	1204	952	96	301	100	700	1	1	95587404	956	2.90	0.89	12	6.91	345.00	1119.00	7640	20230712	-86.91	772	20240207	29.53	1713	-41.62	20240227	772	29.53	20240207	7640	-86.91	20230712	772	29.53	20240207	N	073640	100	95 억	1136924	N	N	N	N
116	20240311	140556	57	100.00	KOSDAQ		금속	N	N	N	N	N	1008	2	2	0.20	6400036478	6248048	18.05	1051	1068	991	1307	705	1006	1024.33	1.19	-832504	1270	1138	1018	886	766	1204	952	96	301	100	700	1	1	95587404	964	2.92	0.90	12	6.54	345.00	1119.00	7640	20230712	-86.81	772	20240207	30.57	1713	-41.16	20240227	772	30.57	20240207	7640	-86.81	20230712	772	30.57	20240207	N	073640	100	95 억	1136924	N	N	N	N
117	20240311	130558	57	100.00	KOSDAQ		금속	N	N	N	N	N	1003	-3	5	-0.30	5983588461	5833840	16.85	1051	1068	991	1307	705	1006	1025.68	1.19	-895037	1270	1138	1018	886	766	1204	952	96	301	100	700	1	1	95587404	959	2.91	0.90	12	6.10	345.00	1119.00	7640	20230712	-86.87	772	20240207	29.92	1713	-41.45	20240227	772	29.92	20240207	7640	-86.87	20230712	772	29.92	20240207	N	073640	100	95 억	1136924	N	N	N	N
118	20240311	120558	57	100.00	KOSDAQ		금속	N	N	N	N	N	1018	12	2	1.19	5651127727	5503167	15.90	1051	1068	991	1307	705	1006	1026.89	1.19	-828684	1270	1138	1018	886	766	1204	952	96	301	100	700	1	1	95587404	973	2.95	0.91	12	5.76	345.00	1119.00	7640	20230712	-86.68	772	20240207	31.87	1713	-40.57	20240227	772	31.87	20240207	7640	-86.68	20230712	772	31.87	20240207	N	073640	100	95 억	1136924	N	N	N	N
119	20240311	110554	57	100.00	KOSDAQ		금속	N	N	N	N	N	1005	-1	5	-0.10	5138089009	4997324	14.44	1051	1068	991	1307	705	1006	1028.18	1.19	-727423	1270	1138	1018	886	766	1204	952	96	301	100	700	1	1	95587404	961	2.91	0.90	12	5.23	345.00	1119.00	7640	20230712	-86.85	772	20240207	30.18	1713	-41.33	20240227	772	30.18	20240207	7640	-86.85	20230712	772	30.18	20240207	N	073640	100	95 억	1136924	N	N	N	N
120	20240311	100548	57	100.00	KOSDAQ		금속	N	N	N	N	N	1003	-3	5	-0.30	4423349776	4282311	12.37	1051	1068	998	1307	705	1006	1032.95	1.19	-690027	1270	1138	1018	886	766	1204	952	96	301	100	700	1	1	95587404	959	2.91	0.90	12	4.48	345.00	1119.00	7640	20230712	-86.87	772	20240207	29.92	1713	-41.45	20240227	772	29.92	20240207	7640	-86.87	20230712	772	29.92	20240207	N	073640	100	95 억	1136924	N	N	N	N
121	20240311	090551	57	100.00	KOSDAQ		금속	N	N	N	N	N	1027	21	2	2.09	1977748305	1888129	5.45	1051	1068	1018	1307	705	1006	1047.51	1.19	-650605	1270	1138	1018	886	766	1204	952	96	301	100	700	1	1	95587404	982	2.98	0.92	12	1.98	345.00	1119.00	7640	20230712	-86.56	772	20240207	33.03	1713	-40.05	20240227	772	33.03	20240207	7640	-86.56	20230712	772	33.03	20240207	N	073640	100	95 억	1136924	N	N	N	N
122	20240308	160556	57	100.00	KOSDAQ		금속	N	N	N	N	N	1006	114	2	12.78	36226766990	34265118	983.70	901	1150	898	1159	625	892	1057.26	0.33	944727	955	923	903	871	851	913	861	96	267	100	620	1	1	95587404	962	2.92	0.90	12	35.85	345.00	1119.00	7640	20230712	-86.83	772	20240207	30.31	1713	-41.27	20240227	772	30.31	20240207	7640	-86.83	20230712	772	30.31	20240207	N	073640	100	95 억	318964	N	N	N	N
123	20240308	150553	57	100.00	KOSDAQ		금속	N	N	N	N	N	1017	125	2	14.01	35661277479	33704457	967.61	901	1150	898	1159	625	892	1058.06	0.33	865411	955	923	903	871	851	913	861	96	267	100	620	1	1	95587404	972	2.95	0.91	12	35.26	345.00	1119.00	7640	20230712	-86.69	772	20240207	31.74	1713	-40.63	20240227	772	31.74	20240207	7640	-86.69	20230712	772	31.74	20240207	N	073640	100	95 억	318964	N	N	N	N
124	20240308	140551	57	100.00	KOSDAQ		금속	N	N	N	N	N	1022	130	2	14.57	34155401586	32221937	925.05	901	1150	898	1159	625	892	1060.00	0.33	812396	955	923	903	871	851	913	861	96	267	100	620	1	1	95587404	977	2.96	0.91	12	33.71	345.00	1119.00	7640	20230712	-86.62	772	20240207	32.38	1713	-40.34	20240227	772	32.38	20240207	7640	-86.62	20230712	772	32.38	20240207	N	073640	100	95 억	318964	N	N	N	N
125	20240308	130550	57	100.00	KOSDAQ		금속	N	N	N	N	N	1018	126	2	14.13	32156680018	30272056	869.07	901	1150	898	1159	625	892	1062.26	0.33	983873	955	923	903	871	851	913	861	96	267	100	620	1	1	95587404	973	2.95	0.91	12	31.67	345.00	1119.00	7640	20230712	-86.68	772	20240207	31.87	1713	-40.57	20240227	772	31.87	20240207	7640	-86.68	20230712	772	31.87	20240207	N	073640	100	95 억	318964	N	N	N	N
126	20240308	120551	57	100.00	KOSDAQ		금속	N	N	N	N	N	1051	159	2	17.83	29445703410	27640739	793.53	901	1150	898	1159	625	892	1065.30	0.33	898459	955	923	903	871	851	913	861	96	267	100	620	1	1	95587404	1005	3.05	0.94	12	28.92	345.00	1119.00	7640	20230712	-86.24	772	20240207	36.14	1713	-38.65	20240227	772	36.14	20240207	7640	-86.24	20230712	772	36.14	20240207	N	073640	100	95 억	318964	N	N	N	N
127	20240308	110551	57	100.00	KOSDAQ		금속	N	N	N	N	N	1069	177	2	19.84	26550810859	24938260	715.94	901	1150	898	1159	625	892	1064.66	0.33	991264	955	923	903	871	851	913	861	96	267	100	620	1	1	95587404	1022	3.10	0.96	12	26.09	345.00	1119.00	7640	20230712	-86.01	772	20240207	38.47	1713	-37.59	20240227	772	38.47	20240207	7640	-86.01	20230712	772	38.47	20240207	N	073640	100	95 억	318964	N	N	N	N
128	20240308	100547	57	100.00	KOSDAQ		금속	N	N	N	N	N	1087	195	2	21.86	17799140495	17031425	488.95	901	1099	898	1159	625	892	1045.08	0.33	818000	955	923	903	871	851	913	861	96	267	100	620	1	1	95587404	1039	3.15	0.97	12	17.82	345.00	1119.00	7640	20230712	-85.77	772	20240207	40.80	1713	-36.54	20240227	772	40.80	20240207	7640	-85.77	20230712	772	40.80	20240207	N	073640	100	95 억	318964	N	N	N	N
129	20240308	090547	57	100.00	KOSDAQ		금속	N	N	N	N	N	938	46	2	5.16	336952981	367205	10.54	901	938	898	1159	625	892	917.62	0.33	146860	955	923	903	871	851	913	861	96	267	100	620	1	1	95587404	897	2.72	0.84	12	0.38	345.00	1119.00	7640	20230712	-87.72	772	20240207	21.50	1713	-45.24	20240227	772	21.50	20240207	7640	-87.72	20230712	772	21.50	20240207	N	073640	100	95 억	318964	N	N	N	N
130	20240307	160548	57	100.00	KOSDAQ		금속	N	N	N	N	N	892	-26	5	-2.83	3097921226	3441421	31.66	919	935	883	1193	643	918	900.19	0.48	-139024	1034	975	924	865	814	1005	895	96	275	100	640	1	1	95587404	853	2.59	0.80	12	3.60	345.00	1119.00	7640	20230712	-88.32	772	20240207	15.54	1713	-47.93	20240227	772	15.54	20240207	7640	-88.32	20230712	772	15.54	20240207	N	073640	100	95 억	456763	N	N	N	N
131	20240307	150530	57	100.00	KOSDAQ		금속	N	N	N	N	N	885	-33	5	-3.59	2993243018	3323391	30.57	919	935	883	1193	643	918	900.66	0.48	-137892	1034	975	924	865	814	1005	895	96	275	100	640	1	1	95587404	846	2.57	0.79	12	3.48	345.00	1119.00	7640	20230712	-88.42	772	20240207	14.64	1713	-48.34	20240227	772	14.64	20240207	7640	-88.42	20230712	772	14.64	20240207	N	073640	100	95 억	456763	N	N	N	N
132	20240307	140540	57	100.00	KOSDAQ		금속	N	N	N	N	N	893	-25	5	-2.72	2656445867	2943645	27.08	919	935	888	1193	643	918	902.43	0.48	-141966	1034	975	924	865	814	1005	895	96	275	100	640	1	1	95587404	854	2.59	0.80	12	3.08	345.00	1119.00	7640	20230712	-88.31	772	20240207	15.67	1713	-47.87	20240227	772	15.67	20240207	7640	-88.31	20230712	772	15.67	20240207	N	073640	100	95 억	456763	N	N	N	N
133	20240307	130542	57	100.00	KOSDAQ		금속	N	N	N	N	N	894	-24	5	-2.61	2377899146	2631076	24.20	919	935	890	1193	643	918	903.77	0.48	-129844	1034	975	924	865	814	1005	895	96	275	100	640	1	1	95587404	855	2.59	0.80	12	2.75	345.00	1119.00	7640	20230712	-88.30	772	20240207	15.80	1713	-47.81	20240227	772	15.80	20240207	7640	-88.30	20230712	772	15.80	20240207	N	073640	100	95 억	456763	N	N	N	N
134	20240307	120543	57	100.00	KOSDAQ		금속	N	N	N	N	N	897	-21	5	-2.29	2025995218	2237335	20.58	919	935	893	1193	643	918	905.54	0.48	-25270	1034	975	924	865	814	1005	895	96	275	100	640	1	1	95587404	857	2.60	0.80	12	2.34	345.00	1119.00	7640	20230712	-88.26	772	20240207	16.19	1713	-47.64	20240227	772	16.19	20240207	7640	-88.26	20230712	772	16.19	20240207	N	073640	100	95 억	456763	N	N	N	N
135	20240307	110548	57	100.00	KOSDAQ		금속	N	N	N	N	N	906	-12	5	-1.31	1828158253	2017797	18.56	919	935	893	1193	643	918	906.01	0.48	-21716	1034	975	924	865	814	1005	895	96	275	100	640	1	1	95587404	866	2.63	0.81	12	2.11	345.00	1119.00	7640	20230712	-88.14	772	20240207	17.36	1713	-47.11	20240227	772	17.36	20240207	7640	-88.14	20230712	772	17.36	20240207	N	073640	100	95 억	456763	N	N	N	N
136	20240307	100544	57	100.00	KOSDAQ		금속	N	N	N	N	N	894	-24	5	-2.61	1512524883	1667171	15.34	919	935	894	1193	643	918	907.24	0.48	-71972	1034	975	924	865	814	1005	895	96	275	100	640	1	1	95587404	855	2.59	0.80	12	1.74	345.00	1119.00	7640	20230712	-88.30	772	20240207	15.80	1713	-47.81	20240227	772	15.80	20240207	7640	-88.30	20230712	772	15.80	20240207	N	073640	100	95 억	456763	N	N	N	N
137	20240307	090545	57	100.00	KOSDAQ		금속	N	N	N	N	N	910	-8	5	-0.87	263750739	288623	2.66	919	928	900	1193	643	918	913.82	0.48	25602	1034	975	924	865	814	1005	895	96	275	100	640	1	1	95587404	870	2.64	0.81	12	0.30	345.00	1119.00	7640	20230712	-88.09	772	20240207	17.88	1713	-46.88	20240227	772	17.88	20240207	7640	-88.09	20230712	772	17.88	20240207	N	073640	100	95 억	456763	N	N	N	N
138	20240306	160543	57	100.00	KOSDAQ		금속	N	N	N	N	N	918	16	2	1.77	9969603977	10734678	254.80	894	983	873	1172	632	902	928.77	1.74	-1214573	978	939	917	878	856	929	868	96	270	100	630	1	1	95587404	877	2.66	0.82	12	11.23	345.00	1119.00	7640	20230712	-87.98	772	20240207	18.91	1713	-46.41	20240227	772	18.91	20240207	7640	-87.98	20230712	772	18.91	20240207	N	073640	100	95 억	1666597	N	N	N	N
139	20240306	150543	57	100.00	KOSDAQ		금속	N	N	N	N	N	936	34	2	3.77	9514082275	10240557	243.08	894	983	873	1172	632	902	929.06	1.74	-1248334	978	939	917	878	856	929	868	96	270	100	630	1	1	95587404	895	2.71	0.84	12	10.71	345.00	1119.00	7640	20230712	-87.75	772	20240207	21.24	1713	-45.36	20240227	772	21.24	20240207	7640	-87.75	20230712	772	21.24	20240207	N	073640	100	95 억	1666597	N	N	N	N
140	20240306	140544	57	100.00	KOSDAQ		금속	N	N	N	N	N	944	42	2	4.66	7910110747	8530176	202.48	894	983	873	1172	632	902	927.31	1.74	-911560	978	939	917	878	856	929	868	96	270	100	630	1	1	95587404	902	2.74	0.84	12	8.92	345.00	1119.00	7640	20230712	-87.64	772	20240207	22.28	1713	-44.89	20240227	772	22.28	20240207	7640	-87.64	20230712	772	22.28	20240207	N	073640	100	95 억	1666597	N	N	N	N
141	20240306	130545	57	100.00	KOSDAQ		금속	N	N	N	N	N	913	11	2	1.22	4705311694	5153550	122.33	894	970	873	1172	632	902	913.02	1.74	-752521	978	939	917	878	856	929	868	96	270	100	630	1	1	95587404	873	2.65	0.82	12	5.39	345.00	1119.00	7640	20230712	-88.05	772	20240207	18.26	1713	-46.70	20240227	772	18.26	20240207	7640	-88.05	20230712	772	18.26	20240207	N	073640	100	95 억	1666597	N	N	N	N
142	20240306	120545	57	100.00	KOSDAQ		금속	N	N	N	N	N	895	-7	5	-0.78	3249365874	3570254	84.75	894	970	873	1172	632	902	910.12	1.74	-688829	978	939	917	878	856	929	868	96	270	100	630	1	1	95587404	856	2.59	0.80	12	3.74	345.00	1119.00	7640	20230712	-88.29	772	20240207	15.93	1713	-47.75	20240227	772	15.93	20240207	7640	-88.29	20230712	772	15.93	20240207	N	073640	100	95 억	1666597	N	N	N	N
143	20240306	110541	57	100.00	KOSDAQ		금속	N	N	N	N	N	894	-8	5	-0.89	2686850379	2937788	69.73	894	970	873	1172	632	902	914.58	1.74	-523029	978	939	917	878	856	929	868	96	270	100	630	1	1	95587404	855	2.59	0.80	12	3.07	345.00	1119.00	7640	20230712	-88.30	772	20240207	15.80	1713	-47.81	20240227	772	15.80	20240207	7640	-88.30	20230712	772	15.80	20240207	N	073640	100	95 억	1666597	N	N	N	N
144	20240306	100533	57	100.00	KOSDAQ		금속	N	N	N	N	N	926	24	2	2.66	1921925350	2091275	49.64	894	970	873	1172	632	902	919.02	1.74	-245087	978	939	917	878	856	929	868	96	270	100	630	1	1	95587404	885	2.68	0.83	12	2.19	345.00	1119.00	7640	20230712	-87.88	772	20240207	19.95	1713	-45.94	20240227	772	19.95	20240207	7640	-87.88	20230712	772	19.95	20240207	N	073640	100	95 억	1666597	N	N	N	N
145	20240306	090541	57	100.00	KOSDAQ		금속	N	N	N	N	N	883	-19	5	-2.11	150874756	170723	4.05	894	895	873	1172	632	902	883.72	1.74	-24936	978	939	917	878	856	929	868	96	270	100	630	1	1	95587404	844	2.56	0.79	12	0.18	345.00	1119.00	7640	20230712	-88.44	772	20240207	14.38	1713	-48.45	20240227	772	14.38	20240207	7640	-88.44	20230712	772	14.38	20240207	N	073640	100	95 억	1666597	N	N	N	N
146	20240305	160538	57	100.00	KOSDAQ		금속	N	N	N	N	N	902	-57	5	-5.94	3783027976	4176604	59.40	956	956	895	1246	672	959	905.75	1.54	151491	1056	1007	951	902	846	1032	927	96	287	100	670	1	1	95587404	862	2.61	0.81	12	4.37	345.00	1119.00	7640	20230712	-88.19	772	20240207	16.84	1713	-47.34	20240227	772	16.84	20240207	7640	-88.19	20230712	772	16.84	20240207	N	073640	100	95 억	1471014	N	N	N	N
147	20240305	150539	57	100.00	KOSDAQ		금속	N	N	N	N	N	905	-54	5	-5.63	3598563204	3972349	56.49	956	956	895	1246	672	959	905.88	1.54	151403	1056	1007	951	902	846	1032	927	96	287	100	670	1	1	95587404	865	2.62	0.81	12	4.16	345.00	1119.00	7640	20230712	-88.15	772	20240207	17.23	1713	-47.17	20240227	772	17.23	20240207	7640	-88.15	20230712	772	17.23	20240207	N	073640	100	95 억	1471014	N	N	N	N
148	20240305	140533	57	100.00	KOSDAQ		금속	N	N	N	N	N	903	-56	5	-5.84	3401141576	3753762	53.39	956	956	895	1246	672	959	906.04	1.54	147596	1056	1007	951	902	846	1032	927	96	287	100	670	1	1	95587404	863	2.62	0.81	12	3.93	345.00	1119.00	7640	20230712	-88.18	772	20240207	16.97	1713	-47.29	20240227	772	16.97	20240207	7640	-88.18	20230712	772	16.97	20240207	N	073640	100	95 억	1471014	N	N	N	N
149	20240305	130538	57	100.00	KOSDAQ		금속	N	N	N	N	N	902	-57	5	-5.94	3188078706	3518213	50.04	956	956	895	1246	672	959	906.14	1.54	112718	1056	1007	951	902	846	1032	927	96	287	100	670	1	1	95587404	862	2.61	0.81	12	3.68	345.00	1119.00	7640	20230712	-88.19	772	20240207	16.84	1713	-47.34	20240227	772	16.84	20240207	7640	-88.19	20230712	772	16.84	20240207	N	073640	100	95 억	1471014	N	N	N	N
150	20240305	120536	57	100.00	KOSDAQ		금속	N	N	N	N	N	904	-55	5	-5.74	2746449797	3028309	43.07	956	956	895	1246	672	959	906.89	1.54	39501	1056	1007	951	902	846	1032	927	96	287	100	670	1	1	95587404	864	2.62	0.81	12	3.17	345.00	1119.00	7640	20230712	-88.17	772	20240207	17.10	1713	-47.23	20240227	772	17.10	20240207	7640	-88.17	20230712	772	17.10	20240207	N	073640	100	95 억	1471014	N	N	N	N
151	20240305	110536	57	100.00	KOSDAQ		금속	N	N	N	N	N	897	-62	5	-6.47	2397592640	2641782	37.57	956	956	895	1246	672	959	907.53	1.54	-10668	1056	1007	951	902	846	1032	927	96	287	100	670	1	1	95587404	857	2.60	0.80	12	2.76	345.00	1119.00	7640	20230712	-88.26	772	20240207	16.19	1713	-47.64	20240227	772	16.19	20240207	7640	-88.26	20230712	772	16.19	20240207	N	073640	100	95 억	1471014	N	N	N	N
152	20240305	100532	57	100.00	KOSDAQ		금속	N	N	N	N	N	924	-35	5	-3.65	1635109398	1798165	25.57	956	956	897	1246	672	959	909.27	1.54	-70215	1056	1007	951	902	846	1032	927	96	287	100	670	1	1	95587404	883	2.68	0.83	12	1.88	345.00	1119.00	7640	20230712	-87.91	772	20240207	19.69	1713	-46.06	20240227	772	19.69	20240207	7640	-87.91	20230712	772	19.69	20240207	N	073640	100	95 억	1471014	N	N	N	N
153	20240305	090533	57	100.00	KOSDAQ		금속	N	N	N	N	N	920	-39	5	-4.07	319347256	346299	4.93	956	956	908	1246	672	959	921.98	1.54	-13424	1056	1007	951	902	846	1032	927	96	287	100	670	1	1	95587404	879	2.67	0.82	12	0.36	345.00	1119.00	7640	20230712	-87.96	772	20240207	19.17	1713	-46.29	20240227	772	19.17	20240207	7640	-87.96	20230712	772	19.17	20240207	N	073640	100	95 억	1471014	N	N	N	N
154	20240304	160535	57	100.00	KOSDAQ		금속	N	N	N	N	N	959	-14	5	-1.44	6653750278	6993979	97.60	955	1000	895	1264	682	973	951.28	1.31	180783	1083	1027	989	933	895	1009	915	96	291	100	680	1	1	95587404	917	2.78	0.86	12	7.32	345.00	1119.00	7640	20230712	-87.45	772	20240207	24.22	1713	-44.02	20240227	772	24.22	20240207	7640	-87.45	20230712	772	24.22	20240207	N	073640	100	95 억	1249614	N	N	N	N
155	20240304	150531	57	100.00	KOSDAQ		금속	N	N	N	N	N	956	-17	5	-1.75	6430784060	6760736	94.35	955	1000	895	1264	682	973	951.12	1.31	175277	1083	1027	989	933	895	1009	915	96	291	100	680	1	1	95587404	914	2.77	0.85	12	7.07	345.00	1119.00	7640	20230712	-87.49	772	20240207	23.83	1713	-44.19	20240227	772	23.83	20240207	7640	-87.49	20230712	772	23.83	20240207	N	073640	100	95 억	1249614	N	N	N	N
156	20240304	140500	57	100.00	KOSDAQ		금속	N	N	N	N	N	945	-28	5	-2.88	6087012661	6397881	89.28	955	1000	895	1264	682	973	951.33	1.31	143854	1083	1027	989	933	895	1009	915	96	291	100	680	1	1	95587404	903	2.74	0.84	12	6.69	345.00	1119.00	7640	20230712	-87.63	772	20240207	22.41	1713	-44.83	20240227	772	22.41	20240207	7640	-87.63	20230712	772	22.41	20240207	N	073640	100	95 억	1249614	N	N	N	N
157	20240304	130527	57	100.00	KOSDAQ		금속	N	N	N	N	N	942	-31	5	-3.19	5763874333	6054050	84.48	955	1000	895	1264	682	973	951.99	1.31	248387	1083	1027	989	933	895	1009	915	96	291	100	680	1	1	95587404	900	2.73	0.84	12	6.33	345.00	1119.00	7640	20230712	-87.67	772	20240207	22.02	1713	-45.01	20240227	772	22.02	20240207	7640	-87.67	20230712	772	22.02	20240207	N	073640	100	95 억	1249614	N	N	N	N
158	20240304	120505	57	100.00	KOSDAQ		금속	N	N	N	N	N	946	-27	5	-2.77	5410359604	5681315	79.28	955	1000	895	1264	682	973	952.23	1.31	329909	1083	1027	989	933	895	1009	915	96	291	100	680	1	1	95587404	904	2.74	0.85	12	5.94	345.00	1119.00	7640	20230712	-87.62	772	20240207	22.54	1713	-44.78	20240227	772	22.54	20240207	7640	-87.62	20230712	772	22.54	20240207	N	073640	100	95 억	1249614	N	N	N	N
159	20240304	110524	57	100.00	KOSDAQ		금속	N	N	N	N	N	974	1	2	0.10	4813099345	5056211	70.56	955	1000	895	1264	682	973	951.82	1.31	456268	1083	1027	989	933	895	1009	915	96	291	100	680	1	1	95587404	931	2.82	0.87	12	5.29	345.00	1119.00	7640	20230712	-87.25	772	20240207	26.17	1713	-43.14	20240227	772	26.17	20240207	7640	-87.25	20230712	772	26.17	20240207	N	073640	100	95 억	1249614	N	N	N	N
160	20240304	100525	57	100.00	KOSDAQ		금속	N	N	N	N	N	978	5	2	0.51	3783992550	4006653	55.91	955	992	895	1264	682	973	944.27	1.31	451736	1083	1027	989	933	895	1009	915	96	291	100	680	1	1	95587404	935	2.83	0.87	12	4.19	345.00	1119.00	7640	20230712	-87.20	772	20240207	26.68	1713	-42.91	20240227	772	26.68	20240207	7640	-87.20	20230712	772	26.68	20240207	N	073640	100	95 억	1249614	N	N	N	N
161	20240304	090525	57	100.00	KOSDAQ		금속	N	N	N	N	N	934	-39	5	-4.01	569548819	603903	8.43	955	955	919	1264	682	973	941.95	1.31	-6477	1083	1027	989	933	895	1009	915	96	291	100	680	1	1	95587404	893	2.71	0.83	12	0.63	345.00	1119.00	7640	20230712	-87.77	772	20240207	20.98	1713	-45.48	20240227	772	20.98	20240207	7640	-87.77	20230712	772	20.98	20240207	N	073640	100	95 억	1249614	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History