KissMeData/081150/price/prices-20240301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160644	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2910	-30	5	-1.02	380390400	130218	114.07	2935	2955	2905	3820	2060	2940	2921.19	2.68	-7700	2973	2956	2943	2926	2913	2950	2920	121	880	500	2170	5	1	24268402	706	-31.63	0.45	12	0.54	-92.00	6498.00	5790	20230821	-49.74	2905	20240329	0.17	3455	-15.77	20240123	2905	0.17	20240329	5790	-49.74	20230821	2905	0.17	20240329	5.87	N	081150	500	121 억	650906	N	N	N	N
3	20240329	150646	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2915	-25	5	-0.85	351086895	120157	105.25	2935	2955	2910	3820	2060	2940	2921.90	2.68	-7064	2973	2956	2943	2926	2913	2950	2920	121	880	500	2170	5	1	24268402	707	-31.68	0.45	12	0.50	-92.00	6498.00	5790	20230821	-49.65	2910	20240329	0.17	3455	-15.63	20240123	2910	0.17	20240329	5790	-49.65	20230821	2910	0.17	20240329	5.87	N	081150	500	121 억	650906	N	N	N	N
4	20240329	140642	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2915	-25	5	-0.85	260114750	88927	77.90	2935	2955	2915	3820	2060	2940	2925.04	2.68	-5098	2973	2956	2943	2926	2913	2950	2920	121	880	500	2170	5	1	24268402	707	-31.68	0.45	12	0.37	-92.00	6498.00	5790	20230821	-49.65	2915	20240329	0.00	3455	-15.63	20240123	2915	0.00	20240329	5790	-49.65	20230821	2915	0.00	20240329	5.87	N	081150	500	121 억	650906	N	N	N	N
5	20240329	130633	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2920	-20	5	-0.68	233605900	79839	69.94	2935	2955	2915	3820	2060	2940	2925.96	2.68	-3424	2973	2956	2943	2926	2913	2950	2920	121	880	500	2170	5	1	24268402	709	-31.74	0.45	12	0.33	-92.00	6498.00	5790	20230821	-49.57	2915	20240329	0.17	3455	-15.48	20240123	2915	0.17	20240329	5790	-49.57	20230821	2915	0.17	20240329	5.87	N	081150	500	121 억	650906	N	N	N	N
6	20240329	120640	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2915	-25	5	-0.85	172302160	58836	51.54	2935	2955	2915	3820	2060	2940	2928.52	2.68	-1458	2973	2956	2943	2926	2913	2950	2920	121	880	500	2170	5	1	24268402	707	-31.68	0.45	12	0.24	-92.00	6498.00	5790	20230821	-49.65	2915	20240329	0.00	3455	-15.63	20240123	2915	0.00	20240329	5790	-49.65	20230821	2915	0.00	20240329	5.87	N	081150	500	121 억	650906	N	N	N	N
7	20240329	110631	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2935	-5	5	-0.17	121797190	41552	36.40	2935	2955	2915	3820	2060	2940	2931.20	2.68	-755	2973	2956	2943	2926	2913	2950	2920	121	880	500	2170	5	1	24268402	712	-31.90	0.45	12	0.17	-92.00	6498.00	5790	20230821	-49.31	2915	20240329	0.69	3455	-15.05	20240123	2915	0.69	20240329	5790	-49.31	20230821	2915	0.69	20240329	5.87	N	081150	500	121 억	650906	N	N	N	N
8	20240329	100632	57	100.00	KOSDAQ		금속	N	N	N	N	N	2935	-5	5	-0.17	34215780	11627	10.18	2935	2955	2930	3820	2060	2940	2942.79	2.68	-2291	2973	2956	2943	2926	2913	2950	2920	121	880	500	2170	5	1	24268402	712	-31.90	0.45	12	0.05	-92.00	6498.00	5790	20230821	-49.31	2925	20240326	0.34	3455	-15.05	20240123	2925	0.34	20240326	5790	-49.31	20230821	2925	0.34	20240326	5.87	N	081150	500	121 억	650906	N	N	N	N
9	20240329	090630	57	100.00	KOSDAQ		금속	N	N	N	N	N	2940	0	3	0.00	1890045	644	0.56	2935	2940	2930	3820	2060	2940	2934.85	2.68	22	2973	2956	2943	2926	2913	2950	2920	121	880	500	2170	5	1	24268402	713	-31.96	0.45	12	0.00	-92.00	6498.00	5790	20230821	-49.22	2925	20240326	0.51	3455	-14.91	20240123	2925	0.51	20240326	5790	-49.22	20230821	2925	0.51	20240326	5.87	N	081150	500	121 억	650906	N	N	N	N
10	20240328	160637	57	100.00	KOSDAQ		금속	N	N	N	N	N	2940	-15	5	-0.51	332413580	112967	106.61	2960	2960	2930	3840	2070	2955	2942.57	2.73	-12049	3011	2982	2956	2927	2901	2997	2942	121	885	500	2180	5	1	24268402	713	4.56	0.45	12	0.47	645.00	6547.00	5790	20230821	-49.22	2925	20240326	0.51	3455	-14.91	20240123	2925	0.51	20240326	5790	-49.22	20230821	2925	0.51	20240326	5.88	N	081150	500	121 억	662955	N	N	N	N
11	20240328	150638	57	100.00	KOSDAQ		금속	N	N	N	N	N	2935	-20	5	-0.68	320432420	108886	102.76	2960	2960	2930	3840	2070	2955	2942.82	2.73	-9678	3011	2982	2956	2927	2901	2997	2942	121	885	500	2180	5	1	24268402	712	4.55	0.45	12	0.45	645.00	6547.00	5790	20230821	-49.31	2925	20240326	0.34	3455	-15.05	20240123	2925	0.34	20240326	5790	-49.31	20230821	2925	0.34	20240326	5.88	N	081150	500	121 억	662955	N	N	N	N
12	20240328	140630	57	100.00	KOSDAQ		금속	N	N	N	N	N	2935	-20	5	-0.68	304823875	103567	97.74	2960	2960	2930	3840	2070	2955	2943.25	2.73	-9678	3011	2982	2956	2927	2901	2997	2942	121	885	500	2180	5	1	24268402	712	4.55	0.45	12	0.43	645.00	6547.00	5790	20230821	-49.31	2925	20240326	0.34	3455	-15.05	20240123	2925	0.34	20240326	5790	-49.31	20230821	2925	0.34	20240326	5.88	N	081150	500	121 억	662955	N	N	N	N
13	20240328	130628	57	100.00	KOSDAQ		금속	N	N	N	N	N	2940	-15	5	-0.51	247632645	84071	79.34	2960	2960	2930	3840	2070	2955	2945.52	2.73	-7899	3011	2982	2956	2927	2901	2997	2942	121	885	500	2180	5	1	24268402	713	4.56	0.45	12	0.35	645.00	6547.00	5790	20230821	-49.22	2925	20240326	0.51	3455	-14.91	20240123	2925	0.51	20240326	5790	-49.22	20230821	2925	0.51	20240326	5.88	N	081150	500	121 억	662955	N	N	N	N
14	20240328	120633	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	-10	5	-0.34	226381485	76840	72.52	2960	2960	2930	3840	2070	2955	2946.14	2.73	-7291	3011	2982	2956	2927	2901	2997	2942	121	885	500	2180	5	1	24268402	715	4.57	0.45	12	0.32	645.00	6547.00	5790	20230821	-49.14	2925	20240326	0.68	3455	-14.76	20240123	2925	0.68	20240326	5790	-49.14	20230821	2925	0.68	20240326	5.88	N	081150	500	121 억	662955	N	N	N	N
15	20240328	110633	57	100.00	KOSDAQ		금속	N	N	N	N	N	2950	-5	5	-0.17	196474580	66697	62.94	2960	2960	2930	3840	2070	2955	2945.78	2.73	-7291	3011	2982	2956	2927	2901	2997	2942	121	885	500	2180	5	1	24268402	716	4.57	0.45	12	0.27	645.00	6547.00	5790	20230821	-49.05	2925	20240326	0.85	3455	-14.62	20240123	2925	0.85	20240326	5790	-49.05	20230821	2925	0.85	20240326	5.88	N	081150	500	121 억	662955	N	N	N	N
16	20240328	100627	57	100.00	KOSDAQ		금속	N	N	N	N	N	2950	-5	5	-0.17	105609605	35857	33.84	2960	2960	2930	3840	2070	2955	2945.30	2.73	-7367	3011	2982	2956	2927	2901	2997	2942	121	885	500	2180	5	1	24268402	716	4.57	0.45	12	0.15	645.00	6547.00	5790	20230821	-49.05	2925	20240326	0.85	3455	-14.62	20240123	2925	0.85	20240326	5790	-49.05	20230821	2925	0.85	20240326	5.88	N	081150	500	121 억	662955	N	N	N	N
17	20240328	090643	57	100.00	KOSDAQ		금속	N	N	N	N	N	2960	5	2	0.17	30279840	10250	9.67	2960	2960	2940	3840	2070	2955	2954.13	2.73	-8021	3011	2982	2956	2927	2901	2997	2942	121	885	500	2180	5	1	24268402	718	4.59	0.45	12	0.04	645.00	6547.00	5790	20230821	-48.88	2925	20240326	1.20	3455	-14.33	20240123	2925	1.20	20240326	5790	-48.88	20230821	2925	1.20	20240326	5.88	N	081150	500	121 억	662955	N	N	N	N
18	20240327	160640	57	100.00	KOSDAQ		금속	N	N	N	N	N	2955	5	2	0.17	309726610	105186	48.86	2950	2985	2930	3835	2065	2950	2944.56	2.78	-11214	3033	2991	2958	2916	2883	2975	2900	121	885	500	2180	5	1	24268402	717	4.58	0.45	12	0.43	645.00	6547.00	5790	20230821	-48.96	2925	20240326	1.03	3455	-14.47	20240123	2925	1.03	20240326	5790	-48.96	20230821	2925	1.03	20240326	5.86	N	081150	500	121 억	674169	N	N	N	N
19	20240327	150641	57	100.00	KOSDAQ		금속	N	N	N	N	N	2950	0	3	0.00	283704000	96366	44.76	2950	2985	2930	3835	2065	2950	2944.03	2.78	-10829	3033	2991	2958	2916	2883	2975	2900	121	885	500	2180	5	1	24268402	716	4.57	0.45	12	0.40	645.00	6547.00	5790	20230821	-49.05	2925	20240326	0.85	3455	-14.62	20240123	2925	0.85	20240326	5790	-49.05	20230821	2925	0.85	20240326	5.86	N	081150	500	121 억	674169	N	N	N	N
20	20240327	140640	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	-5	5	-0.17	272813780	92668	43.05	2950	2985	2930	3835	2065	2950	2943.99	2.78	-9149	3033	2991	2958	2916	2883	2975	2900	121	885	500	2180	5	1	24268402	715	4.57	0.45	12	0.38	645.00	6547.00	5790	20230821	-49.14	2925	20240326	0.68	3455	-14.76	20240123	2925	0.68	20240326	5790	-49.14	20230821	2925	0.68	20240326	5.86	N	081150	500	121 억	674169	N	N	N	N
21	20240327	130641	57	100.00	KOSDAQ		금속	N	N	N	N	N	2935	-15	5	-0.51	248209625	84308	39.16	2950	2985	2930	3835	2065	2950	2944.08	2.78	-8652	3033	2991	2958	2916	2883	2975	2900	121	885	500	2180	5	1	24268402	712	4.55	0.45	12	0.35	645.00	6547.00	5790	20230821	-49.31	2925	20240326	0.34	3455	-15.05	20240123	2925	0.34	20240326	5790	-49.31	20230821	2925	0.34	20240326	5.86	N	081150	500	121 억	674169	N	N	N	N
22	20240327	120643	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	-20	5	-0.68	237602615	80694	37.48	2950	2985	2930	3835	2065	2950	2944.49	2.78	-7564	3033	2991	2958	2916	2883	2975	2900	121	885	500	2180	5	1	24268402	711	4.54	0.45	12	0.33	645.00	6547.00	5790	20230821	-49.40	2925	20240326	0.17	3455	-15.20	20240123	2925	0.17	20240326	5790	-49.40	20230821	2925	0.17	20240326	5.86	N	081150	500	121 억	674169	N	N	N	N
23	20240327	110640	57	100.00	KOSDAQ		금속	N	N	N	N	N	2940	-10	5	-0.34	188790530	64040	29.75	2950	2985	2930	3835	2065	2950	2948.01	2.78	-5981	3033	2991	2958	2916	2883	2975	2900	121	885	500	2180	5	1	24268402	713	4.56	0.45	12	0.26	645.00	6547.00	5790	20230821	-49.22	2925	20240326	0.51	3455	-14.91	20240123	2925	0.51	20240326	5790	-49.22	20230821	2925	0.51	20240326	5.86	N	081150	500	121 억	674169	N	N	N	N
24	20240327	100636	57	100.00	KOSDAQ		금속	N	N	N	N	N	2940	-10	5	-0.34	119110200	40393	18.76	2950	2985	2930	3835	2065	2950	2948.78	2.78	559	3033	2991	2958	2916	2883	2975	2900	121	885	500	2180	5	1	24268402	713	4.56	0.45	12	0.17	645.00	6547.00	5790	20230821	-49.22	2925	20240326	0.51	3455	-14.91	20240123	2925	0.51	20240326	5790	-49.22	20230821	2925	0.51	20240326	5.86	N	081150	500	121 억	674169	N	N	N	N
25	20240327	090641	57	100.00	KOSDAQ		금속	N	N	N	N	N	2985	35	2	1.19	23970035	8087	3.76	2950	2985	2950	3835	2065	2950	2964.02	2.78	-512	3033	2991	2958	2916	2883	2975	2900	121	885	500	2180	5	1	24268402	724	4.63	0.46	12	0.03	645.00	6547.00	5790	20230821	-48.45	2925	20240326	2.05	3455	-13.60	20240123	2925	2.05	20240326	5790	-48.45	20230821	2925	2.05	20240326	5.86	N	081150	500	121 억	674169	N	N	N	N
26	20240326	160538	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2950	-20	5	-0.67	627309870	212247	75.23	2955	3000	2925	3860	2080	2970	2955.57	2.73	12196	3046	3007	2981	2942	2916	2995	2930	121	890	500	2190	5	1	24268402	716	4.57	0.45	12	0.87	645.00	6547.00	5790	20230821	-49.05	2925	20240326	0.85	3455	-14.62	20240123	2925	0.85	20240326	5790	-49.05	20230821	2925	0.85	20240326	6.03	N	081150	500	121 억	661653	N	N	N	N
27	20240326	150632	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2935	-35	5	-1.18	615299270	208169	73.79	2955	3000	2925	3860	2080	2970	2955.77	2.73	13324	3046	3007	2981	2942	2916	2995	2930	121	890	500	2190	5	1	24268402	712	4.55	0.45	12	0.86	645.00	6547.00	5790	20230821	-49.31	2925	20240326	0.34	3455	-15.05	20240123	2925	0.34	20240326	5790	-49.31	20230821	2925	0.34	20240326	6.03	N	081150	500	121 억	661653	N	N	N	N
28	20240326	140629	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2940	-30	5	-1.01	556817040	188251	66.73	2955	3000	2925	3860	2080	2970	2957.84	2.73	17419	3046	3007	2981	2942	2916	2995	2930	121	890	500	2190	5	1	24268402	713	4.56	0.45	12	0.78	645.00	6547.00	5790	20230821	-49.22	2925	20240326	0.51	3455	-14.91	20240123	2925	0.51	20240326	5790	-49.22	20230821	2925	0.51	20240326	6.03	N	081150	500	121 억	661653	N	N	N	N
29	20240326	130627	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2955	-15	5	-0.51	514646885	173934	61.65	2955	3000	2925	3860	2080	2970	2958.86	2.73	18563	3046	3007	2981	2942	2916	2995	2930	121	890	500	2190	5	1	24268402	717	4.58	0.45	12	0.72	645.00	6547.00	5790	20230821	-48.96	2925	20240326	1.03	3455	-14.47	20240123	2925	1.03	20240326	5790	-48.96	20230821	2925	1.03	20240326	6.03	N	081150	500	121 억	661653	N	N	N	N
30	20240326	120629	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2975	5	2	0.17	345133545	116328	41.23	2955	3000	2940	3860	2080	2970	2966.90	2.73	14711	3046	3007	2981	2942	2916	2995	2930	121	890	500	2190	5	1	24268402	722	4.61	0.45	12	0.48	645.00	6547.00	5790	20230821	-48.62	2940	20240326	1.19	3455	-13.89	20240123	2940	1.19	20240326	5790	-48.62	20230821	2940	1.19	20240326	6.03	N	081150	500	121 억	661653	N	N	N	N
31	20240326	110623	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2980	10	2	0.34	301229895	101537	35.99	2955	3000	2940	3860	2080	2970	2966.70	2.73	20249	3046	3007	2981	2942	2916	2995	2930	121	890	500	2190	5	1	24268402	723	4.62	0.46	12	0.42	645.00	6547.00	5790	20230821	-48.53	2940	20240326	1.36	3455	-13.75	20240123	2940	1.36	20240326	5790	-48.53	20230821	2940	1.36	20240326	6.03	N	081150	500	121 억	661653	N	N	N	N
32	20240326	100631	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2970	0	3	0.00	250656930	84545	29.97	2955	3000	2940	3860	2080	2970	2964.78	2.73	26469	3046	3007	2981	2942	2916	2995	2930	121	890	500	2190	5	1	24268402	721	4.60	0.45	12	0.35	645.00	6547.00	5790	20230821	-48.70	2940	20240326	1.02	3455	-14.04	20240123	2940	1.02	20240326	5790	-48.70	20230821	2940	1.02	20240326	6.03	N	081150	500	121 억	661653	N	N	N	N
33	20240326	090630	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	5	2	0.17	46762045	15730	5.58	2955	2985	2955	3860	2080	2970	2972.79	2.73	1166	3046	3007	2981	2942	2916	2995	2930	121	890	500	2190	5	1	24268402	722	4.61	0.45	12	0.06	645.00	6547.00	5790	20230821	-48.62	2940	20240312	1.19	3455	-13.89	20240123	2940	1.19	20240312	5790	-48.62	20230821	2940	1.19	20240312	6.03	N	081150	500	121 억	661653	N	N	N	N
34	20240325	160651	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	-55	5	-1.82	839213415	282038	163.48	3005	3020	2955	3930	2120	3025	2975.53	2.80	-18818	3095	3060	3005	2970	2915	3077	2987	121	905	500	2230	5	1	24268402	721	4.60	0.45	12	1.16	645.00	6547.00	5790	20230821	-48.70	2940	20240312	1.02	3455	-14.04	20240123	2940	1.02	20240312	5790	-48.70	20230821	2940	1.02	20240312	6.08	N	081150	500	121 억	680401	N	N	N	N
35	20240325	150655	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	-55	5	-1.82	823930235	276892	160.49	3005	3020	2955	3930	2120	3025	2975.64	2.80	-17379	3095	3060	3005	2970	2915	3077	2987	121	905	500	2230	5	1	24268402	721	4.60	0.45	12	1.14	645.00	6547.00	5790	20230821	-48.70	2940	20240312	1.02	3455	-14.04	20240123	2940	1.02	20240312	5790	-48.70	20230821	2940	1.02	20240312	6.08	N	081150	500	121 억	680401	N	N	N	N
36	20240325	140653	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-50	5	-1.65	730674335	245543	142.32	3005	3020	2955	3930	2120	3025	2975.75	2.80	-12929	3095	3060	3005	2970	2915	3077	2987	121	905	500	2230	5	1	24268402	722	4.61	0.45	12	1.01	645.00	6547.00	5790	20230821	-48.62	2940	20240312	1.19	3455	-13.89	20240123	2940	1.19	20240312	5790	-48.62	20230821	2940	1.19	20240312	6.08	N	081150	500	121 억	680401	N	N	N	N
37	20240325	130655	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-50	5	-1.65	699317705	234992	136.21	3005	3020	2955	3930	2120	3025	2975.92	2.80	-5424	3095	3060	3005	2970	2915	3077	2987	121	905	500	2230	5	1	24268402	722	4.61	0.45	12	0.97	645.00	6547.00	5790	20230821	-48.62	2940	20240312	1.19	3455	-13.89	20240123	2940	1.19	20240312	5790	-48.62	20230821	2940	1.19	20240312	6.08	N	081150	500	121 억	680401	N	N	N	N
38	20240325	120656	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	-45	5	-1.49	608579165	204422	118.49	3005	3020	2955	3930	2120	3025	2977.07	2.80	-4734	3095	3060	3005	2970	2915	3077	2987	121	905	500	2230	5	1	24268402	723	4.62	0.46	12	0.84	645.00	6547.00	5790	20230821	-48.53	2940	20240312	1.36	3455	-13.75	20240123	2940	1.36	20240312	5790	-48.53	20230821	2940	1.36	20240312	6.08	N	081150	500	121 억	680401	N	N	N	N
39	20240325	110654	57	100.00	KOSDAQ		금속	N	N	N	N	N	2960	-65	5	-2.15	546882600	183669	106.46	3005	3020	2955	3930	2120	3025	2977.54	2.80	-387	3095	3060	3005	2970	2915	3077	2987	121	905	500	2230	5	1	24268402	718	4.59	0.45	12	0.76	645.00	6547.00	5790	20230821	-48.88	2940	20240312	0.68	3455	-14.33	20240123	2940	0.68	20240312	5790	-48.88	20230821	2940	0.68	20240312	6.08	N	081150	500	121 억	680401	N	N	N	N
40	20240325	100654	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	-45	5	-1.49	493127940	165532	95.95	3005	3020	2955	3930	2120	3025	2979.05	2.80	3406	3095	3060	3005	2970	2915	3077	2987	121	905	500	2230	5	1	24268402	723	4.62	0.46	12	0.68	645.00	6547.00	5790	20230821	-48.53	2940	20240312	1.36	3455	-13.75	20240123	2940	1.36	20240312	5790	-48.53	20230821	2940	1.36	20240312	6.08	N	081150	500	121 억	680401	N	N	N	N
41	20240325	090656	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-50	5	-1.65	209542440	69905	40.52	3005	3020	2960	3930	2120	3025	2997.53	2.80	12788	3095	3060	3005	2970	2915	3077	2987	121	905	500	2230	5	1	24268402	722	4.61	0.45	12	0.29	645.00	6547.00	5790	20230821	-48.62	2940	20240312	1.19	3455	-13.89	20240123	2940	1.19	20240312	5790	-48.62	20230821	2940	1.19	20240312	6.08	N	081150	500	121 억	680401	N	N	N	N
42	20240322	160654	57	100.00	KOSDAQ		금속	N	N	N	N	N	3025	40	2	1.34	512206050	171822	167.15	2980	3040	2950	3880	2090	2985	2981.02	2.70	26027	3008	2996	2978	2966	2948	3000	2970	121	895	500	2200	5	1	24268402	734	4.69	0.46	12	0.71	645.00	6547.00	5790	20230821	-47.75	2940	20240312	2.89	3455	-12.45	20240123	2940	2.89	20240312	5790	-47.75	20230821	2940	2.89	20240312	6.10	N	081150	500	121 억	654375	N	N	N	N
43	20240322	150656	57	100.00	KOSDAQ		금속	N	N	N	N	N	3005	20	2	0.67	472311640	158552	154.24	2980	3040	2950	3880	2090	2985	2978.90	2.70	24044	3008	2996	2978	2966	2948	3000	2970	121	895	500	2200	5	1	24268402	729	4.66	0.46	12	0.65	645.00	6547.00	5790	20230821	-48.10	2940	20240312	2.21	3455	-13.02	20240123	2940	2.21	20240312	5790	-48.10	20230821	2940	2.21	20240312	6.10	N	081150	500	121 억	654375	N	N	N	N
44	20240322	140650	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-10	5	-0.34	261761780	88374	85.97	2980	2980	2950	3880	2090	2985	2961.92	2.70	9663	3008	2996	2978	2966	2948	3000	2970	121	895	500	2200	5	1	24268402	722	4.61	0.45	12	0.36	645.00	6547.00	5790	20230821	-48.62	2940	20240312	1.19	3455	-13.89	20240123	2940	1.19	20240312	5790	-48.62	20230821	2940	1.19	20240312	6.10	N	081150	500	121 억	654375	N	N	N	N
45	20240322	130652	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	-15	5	-0.50	245018075	82733	80.48	2980	2980	2950	3880	2090	2985	2961.49	2.70	8745	3008	2996	2978	2966	2948	3000	2970	121	895	500	2200	5	1	24268402	721	4.60	0.45	12	0.34	645.00	6547.00	5790	20230821	-48.70	2940	20240312	1.02	3455	-14.04	20240123	2940	1.02	20240312	5790	-48.70	20230821	2940	1.02	20240312	6.10	N	081150	500	121 억	654375	N	N	N	N
46	20240322	120647	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-10	5	-0.34	219453125	74135	72.12	2980	2980	2950	3880	2090	2985	2960.10	2.70	12063	3008	2996	2978	2966	2948	3000	2970	121	895	500	2200	5	1	24268402	722	4.61	0.45	12	0.31	645.00	6547.00	5790	20230821	-48.62	2940	20240312	1.19	3455	-13.89	20240123	2940	1.19	20240312	5790	-48.62	20230821	2940	1.19	20240312	6.10	N	081150	500	121 억	654375	N	N	N	N
47	20240322	110654	57	100.00	KOSDAQ		금속	N	N	N	N	N	2955	-30	5	-1.01	206752995	69850	67.95	2980	2980	2950	3880	2090	2985	2959.87	2.70	12063	3008	2996	2978	2966	2948	3000	2970	121	895	500	2200	5	1	24268402	717	4.58	0.45	12	0.29	645.00	6547.00	5790	20230821	-48.96	2940	20240312	0.51	3455	-14.47	20240123	2940	0.51	20240312	5790	-48.96	20230821	2940	0.51	20240312	6.10	N	081150	500	121 억	654375	N	N	N	N
48	20240322	100649	57	100.00	KOSDAQ		금속	N	N	N	N	N	2955	-30	5	-1.01	175139275	59168	57.56	2980	2980	2950	3880	2090	2985	2959.94	2.70	12388	3008	2996	2978	2966	2948	3000	2970	121	895	500	2200	5	1	24268402	717	4.58	0.45	12	0.24	645.00	6547.00	5790	20230821	-48.96	2940	20240312	0.51	3455	-14.47	20240123	2940	0.51	20240312	5790	-48.96	20230821	2940	0.51	20240312	6.10	N	081150	500	121 억	654375	N	N	N	N
49	20240322	090646	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-10	5	-0.34	2449755	822	0.80	2980	2980	2975	3880	2090	2985	2978.35	2.70	-209	3008	2996	2978	2966	2948	3000	2970	121	895	500	2200	5	1	24268402	722	4.61	0.45	12	0.00	645.00	6547.00	5790	20230821	-48.62	2940	20240312	1.19	3455	-13.89	20240123	2940	1.19	20240312	5790	-48.62	20230821	2940	1.19	20240312	6.10	N	081150	500	121 억	654375	N	N	N	N
50	20240321	160654	57	100.00	KOSDAQ		금속	N	N	N	N	N	2985	15	2	0.51	297036300	99900	145.12	2985	2990	2960	3860	2080	2970	2973.34	2.63	15438	3013	2991	2978	2956	2943	2987	2952	121	890	500	2190	5	1	24268402	724	4.63	0.46	12	0.41	645.00	6547.00	5790	20230821	-48.45	2940	20240312	1.53	3455	-13.60	20240123	2940	1.53	20240312	5790	-48.45	20230821	2940	1.53	20240312	6.10	N	081150	500	121 억	638070	N	N	N	N
51	20240321	150649	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	10	2	0.34	289220870	97278	141.31	2985	2990	2960	3860	2080	2970	2973.14	2.63	13787	3013	2991	2978	2956	2943	2987	2952	121	890	500	2190	5	1	24268402	723	4.62	0.46	12	0.40	645.00	6547.00	5790	20230821	-48.53	2940	20240312	1.36	3455	-13.75	20240123	2940	1.36	20240312	5790	-48.53	20230821	2940	1.36	20240312	6.10	N	081150	500	121 억	638070	N	N	N	N
52	20240321	140649	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	5	2	0.17	252086265	84812	123.21	2985	2990	2960	3860	2080	2970	2972.29	2.63	10452	3013	2991	2978	2956	2943	2987	2952	121	890	500	2190	5	1	24268402	722	4.61	0.45	12	0.35	645.00	6547.00	5790	20230821	-48.62	2940	20240312	1.19	3455	-13.89	20240123	2940	1.19	20240312	5790	-48.62	20230821	2940	1.19	20240312	6.10	N	081150	500	121 억	638070	N	N	N	N
53	20240321	130640	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	0	3	0.00	214946965	72333	105.08	2985	2990	2960	3860	2080	2970	2971.63	2.63	9129	3013	2991	2978	2956	2943	2987	2952	121	890	500	2190	5	1	24268402	721	4.60	0.45	12	0.30	645.00	6547.00	5790	20230821	-48.70	2940	20240312	1.02	3455	-14.04	20240123	2940	1.02	20240312	5790	-48.70	20230821	2940	1.02	20240312	6.10	N	081150	500	121 억	638070	N	N	N	N
54	20240321	120649	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	5	2	0.17	189669315	63840	92.74	2985	2990	2960	3860	2080	2970	2971.01	2.63	5163	3013	2991	2978	2956	2943	2987	2952	121	890	500	2190	5	1	24268402	722	4.61	0.45	12	0.26	645.00	6547.00	5790	20230821	-48.62	2940	20240312	1.19	3455	-13.89	20240123	2940	1.19	20240312	5790	-48.62	20230821	2940	1.19	20240312	6.10	N	081150	500	121 억	638070	N	N	N	N
55	20240321	110647	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	0	3	0.00	172509565	58069	84.36	2985	2990	2960	3860	2080	2970	2970.77	2.63	2912	3013	2991	2978	2956	2943	2987	2952	121	890	500	2190	5	1	24268402	721	4.60	0.45	12	0.24	645.00	6547.00	5790	20230821	-48.70	2940	20240312	1.02	3455	-14.04	20240123	2940	1.02	20240312	5790	-48.70	20230821	2940	1.02	20240312	6.10	N	081150	500	121 억	638070	N	N	N	N
56	20240321	100650	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	0	3	0.00	66350520	22303	32.40	2985	2990	2965	3860	2080	2970	2974.96	2.63	1578	3013	2991	2978	2956	2943	2987	2952	121	890	500	2190	5	1	24268402	721	4.60	0.45	12	0.09	645.00	6547.00	5790	20230821	-48.70	2940	20240312	1.02	3455	-14.04	20240123	2940	1.02	20240312	5790	-48.70	20230821	2940	1.02	20240312	6.10	N	081150	500	121 억	638070	N	N	N	N
57	20240321	090653	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	10	2	0.34	4974330	1669	2.42	2985	2985	2980	3860	2080	2970	2980.43	2.63	-640	3013	2991	2978	2956	2943	2987	2952	121	890	500	2190	5	1	24268402	723	4.62	0.46	12	0.01	645.00	6547.00	5790	20230821	-48.53	2940	20240312	1.36	3455	-13.75	20240123	2940	1.36	20240312	5790	-48.53	20230821	2940	1.36	20240312	6.10	N	081150	500	121 억	638070	N	N	N	N
58	20240320	160642	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	0	3	0.00	201718475	67895	54.45	2970	3000	2965	3860	2080	2970	2971.04	2.68	-13528	3056	3012	2986	2942	2916	3000	2930	121	890	500	2190	5	1	24268402	721	4.60	0.45	12	0.28	645.00	6547.00	5790	20230821	-48.70	2940	20240312	1.02	3455	-14.04	20240123	2940	1.02	20240312	5790	-48.70	20230821	2940	1.02	20240312	6.16	N	081150	500	121 억	651102	N	N	N	N
59	20240320	150645	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	0	3	0.00	188730005	63521	50.95	2970	3000	2965	3860	2080	2970	2971.14	2.68	-12267	3056	3012	2986	2942	2916	3000	2930	121	890	500	2190	5	1	24268402	721	4.60	0.45	12	0.26	645.00	6547.00	5790	20230821	-48.70	2940	20240312	1.02	3455	-14.04	20240123	2940	1.02	20240312	5790	-48.70	20230821	2940	1.02	20240312	6.16	N	081150	500	121 억	651102	N	N	N	N
60	20240320	140649	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	5	2	0.17	153992810	51814	41.56	2970	3000	2965	3860	2080	2970	2972.03	2.68	-6856	3056	3012	2986	2942	2916	3000	2930	121	890	500	2190	5	1	24268402	722	4.61	0.45	12	0.21	645.00	6547.00	5790	20230821	-48.62	2940	20240312	1.19	3455	-13.89	20240123	2940	1.19	20240312	5790	-48.62	20230821	2940	1.19	20240312	6.16	N	081150	500	121 억	651102	N	N	N	N
61	20240320	130650	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	10	2	0.34	110799190	37278	29.90	2970	3000	2965	3860	2080	2970	2972.24	2.68	-6539	3056	3012	2986	2942	2916	3000	2930	121	890	500	2190	5	1	24268402	723	4.62	0.46	12	0.15	645.00	6547.00	5790	20230821	-48.53	2940	20240312	1.36	3455	-13.75	20240123	2940	1.36	20240312	5790	-48.53	20230821	2940	1.36	20240312	6.16	N	081150	500	121 억	651102	N	N	N	N
62	20240320	120643	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	5	2	0.17	98433410	33118	26.56	2970	3000	2965	3860	2080	2970	2972.20	2.68	-6046	3056	3012	2986	2942	2916	3000	2930	121	890	500	2190	5	1	24268402	722	4.61	0.45	12	0.14	645.00	6547.00	5790	20230821	-48.62	2940	20240312	1.19	3455	-13.89	20240123	2940	1.19	20240312	5790	-48.62	20230821	2940	1.19	20240312	6.16	N	081150	500	121 억	651102	N	N	N	N
63	20240320	110644	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	5	2	0.17	83160670	27976	22.44	2970	3000	2965	3860	2080	2970	2972.57	2.68	-5252	3056	3012	2986	2942	2916	3000	2930	121	890	500	2190	5	1	24268402	722	4.61	0.45	12	0.12	645.00	6547.00	5790	20230821	-48.62	2940	20240312	1.19	3455	-13.89	20240123	2940	1.19	20240312	5790	-48.62	20230821	2940	1.19	20240312	6.16	N	081150	500	121 억	651102	N	N	N	N
64	20240320	100643	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	10	2	0.34	44205760	14889	11.94	2970	3000	2965	3860	2080	2970	2969.02	2.68	-550	3056	3012	2986	2942	2916	3000	2930	121	890	500	2190	5	1	24268402	723	4.62	0.46	12	0.06	645.00	6547.00	5790	20230821	-48.53	2940	20240312	1.36	3455	-13.75	20240123	2940	1.36	20240312	5790	-48.53	20230821	2940	1.36	20240312	6.16	N	081150	500	121 억	651102	N	N	N	N
65	20240320	090642	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	0	3	0.00	7997785	2691	2.16	2970	2985	2965	3860	2080	2970	2972.05	2.68	551	3056	3012	2986	2942	2916	3000	2930	121	890	500	2190	5	1	24268402	721	4.60	0.45	12	0.01	645.00	6547.00	5790	20230821	-48.70	2940	20240312	1.02	3455	-14.04	20240123	2940	1.02	20240312	5790	-48.70	20230821	2940	1.02	20240312	6.16	N	081150	500	121 억	651102	N	N	N	N
66	20240319	160634	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	-20	5	-0.67	370487035	124327	179.95	2975	3030	2960	3885	2095	2990	2979.94	2.72	-8127	3016	3002	2991	2977	2966	3010	2985	121	895	500	2210	5	1	24268402	721	4.60	0.45	12	0.51	645.00	6547.00	5790	20230821	-48.70	2940	20240312	1.02	3455	-14.04	20240123	2940	1.02	20240312	5790	-48.70	20230821	2940	1.02	20240312	6.13	N	081150	500	121 억	660720	N	N	N	N
67	20240319	150644	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-15	5	-0.50	353838345	118717	171.83	2975	3030	2960	3885	2095	2990	2980.52	2.72	-8079	3016	3002	2991	2977	2966	3010	2985	121	895	500	2210	5	1	24268402	722	4.61	0.45	12	0.49	645.00	6547.00	5790	20230821	-48.62	2940	20240312	1.19	3455	-13.89	20240123	2940	1.19	20240312	5790	-48.62	20230821	2940	1.19	20240312	6.13	N	081150	500	121 억	660720	N	N	N	N
68	20240319	140645	57	100.00	KOSDAQ		금속	N	N	N	N	N	2960	-30	5	-1.00	330861595	110982	160.63	2975	3030	2960	3885	2095	2990	2981.22	2.72	-6171	3016	3002	2991	2977	2966	3010	2985	121	895	500	2210	5	1	24268402	718	4.59	0.45	12	0.46	645.00	6547.00	5790	20230821	-48.88	2940	20240312	0.68	3455	-14.33	20240123	2940	0.68	20240312	5790	-48.88	20230821	2940	0.68	20240312	6.13	N	081150	500	121 억	660720	N	N	N	N
69	20240319	130615	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	-10	5	-0.33	223000155	74643	108.04	2975	3030	2975	3885	2095	2990	2987.56	2.72	-9495	3016	3002	2991	2977	2966	3010	2985	121	895	500	2210	5	1	24268402	723	4.62	0.46	12	0.31	645.00	6547.00	5790	20230821	-48.53	2940	20240312	1.36	3455	-13.75	20240123	2940	1.36	20240312	5790	-48.53	20230821	2940	1.36	20240312	6.13	N	081150	500	121 억	660720	N	N	N	N
70	20240319	120641	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	-10	5	-0.33	154774600	51834	75.02	2975	3030	2975	3885	2095	2990	2985.97	2.72	1591	3016	3002	2991	2977	2966	3010	2985	121	895	500	2210	5	1	24268402	723	4.62	0.46	12	0.21	645.00	6547.00	5790	20230821	-48.53	2940	20240312	1.36	3455	-13.75	20240123	2940	1.36	20240312	5790	-48.53	20230821	2940	1.36	20240312	6.13	N	081150	500	121 억	660720	N	N	N	N
71	20240319	110640	57	100.00	KOSDAQ		금속	N	N	N	N	N	2990	0	3	0.00	122593090	41055	59.42	2975	3030	2975	3885	2095	2990	2986.07	2.72	6080	3016	3002	2991	2977	2966	3010	2985	121	895	500	2210	5	1	24268402	726	4.64	0.46	12	0.17	645.00	6547.00	5790	20230821	-48.36	2940	20240312	1.70	3455	-13.46	20240123	2940	1.70	20240312	5790	-48.36	20230821	2940	1.70	20240312	6.13	N	081150	500	121 억	660720	N	N	N	N
72	20240319	100643	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	20	2	0.67	89944540	30138	43.62	2975	3030	2975	3885	2095	2990	2984.42	2.72	11243	3016	3002	2991	2977	2966	3010	2985	121	895	500	2210	5	1	24268402	730	4.67	0.46	12	0.12	645.00	6547.00	5790	20230821	-48.01	2940	20240312	2.38	3455	-12.88	20240123	2940	2.38	20240312	5790	-48.01	20230821	2940	2.38	20240312	6.13	N	081150	500	121 억	660720	N	N	N	N
73	20240319	090642	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	5	2	0.17	20303495	6801	9.84	2975	3030	2975	3885	2095	2990	2985.37	2.72	2	3016	3002	2991	2977	2966	3010	2985	121	895	500	2210	5	1	24268402	727	4.64	0.46	12	0.03	645.00	6547.00	5790	20230821	-48.27	2940	20240312	1.87	3455	-13.31	20240123	2940	1.87	20240312	5790	-48.27	20230821	2940	1.87	20240312	6.13	N	081150	500	121 억	660720	N	N	N	N
74	20240318	160638	57	100.00	KOSDAQ		금속	N	N	N	N	N	2990	5	2	0.17	204862680	68494	88.94	2985	3005	2980	3880	2090	2985	2990.96	2.72	1521	3038	3011	2988	2961	2938	3000	2950	121	895	500	2200	5	1	24268402	726	4.64	0.46	12	0.28	645.00	6547.00	5790	20230821	-48.36	2940	20240312	1.70	3455	-13.46	20240123	2940	1.70	20240312	5790	-48.36	20230821	2940	1.70	20240312	6.15	N	081150	500	121 억	659195	N	N	N	N
75	20240318	150640	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	10	2	0.34	160123280	53512	69.48	2985	3005	2980	3880	2090	2985	2992.29	2.72	1202	3038	3011	2988	2961	2938	3000	2950	121	895	500	2200	5	1	24268402	727	4.64	0.46	12	0.22	645.00	6547.00	5790	20230821	-48.27	2940	20240312	1.87	3455	-13.31	20240123	2940	1.87	20240312	5790	-48.27	20230821	2940	1.87	20240312	6.15	N	081150	500	121 억	659195	N	N	N	N
76	20240318	140638	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	10	2	0.34	131137410	43825	56.91	2985	3005	2980	3880	2090	2985	2992.30	2.72	1203	3038	3011	2988	2961	2938	3000	2950	121	895	500	2200	5	1	24268402	727	4.64	0.46	12	0.18	645.00	6547.00	5790	20230821	-48.27	2940	20240312	1.87	3455	-13.31	20240123	2940	1.87	20240312	5790	-48.27	20230821	2940	1.87	20240312	6.15	N	081150	500	121 억	659195	N	N	N	N
77	20240318	130639	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	10	2	0.34	115144785	38488	49.98	2985	3005	2980	3880	2090	2985	2991.71	2.72	1554	3038	3011	2988	2961	2938	3000	2950	121	895	500	2200	5	1	24268402	727	4.64	0.46	12	0.16	645.00	6547.00	5790	20230821	-48.27	2940	20240312	1.87	3455	-13.31	20240123	2940	1.87	20240312	5790	-48.27	20230821	2940	1.87	20240312	6.15	N	081150	500	121 억	659195	N	N	N	N
78	20240318	120635	57	100.00	KOSDAQ		금속	N	N	N	N	N	2990	5	2	0.17	85679150	28643	37.19	2985	3005	2980	3880	2090	2985	2991.28	2.72	2564	3038	3011	2988	2961	2938	3000	2950	121	895	500	2200	5	1	24268402	726	4.64	0.46	12	0.12	645.00	6547.00	5790	20230821	-48.36	2940	20240312	1.70	3455	-13.46	20240123	2940	1.70	20240312	5790	-48.36	20230821	2940	1.70	20240312	6.15	N	081150	500	121 억	659195	N	N	N	N
79	20240318	110639	57	100.00	KOSDAQ		금속	N	N	N	N	N	2990	5	2	0.17	66130165	22105	28.70	2985	3005	2980	3880	2090	2985	2991.64	2.72	3464	3038	3011	2988	2961	2938	3000	2950	121	895	500	2200	5	1	24268402	726	4.64	0.46	12	0.09	645.00	6547.00	5790	20230821	-48.36	2940	20240312	1.70	3455	-13.46	20240123	2940	1.70	20240312	5790	-48.36	20230821	2940	1.70	20240312	6.15	N	081150	500	121 억	659195	N	N	N	N
80	20240318	100638	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	15	2	0.50	36351715	12156	15.78	2985	3005	2980	3880	2090	2985	2990.43	2.72	3549	3038	3011	2988	2961	2938	3000	2950	121	895	500	2200	5	1	24268402	728	4.65	0.46	12	0.05	645.00	6547.00	5790	20230821	-48.19	2940	20240312	2.04	3455	-13.17	20240123	2940	2.04	20240312	5790	-48.19	20230821	2940	2.04	20240312	6.15	N	081150	500	121 억	659195	N	N	N	N
81	20240318	090637	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	15	2	0.50	15755985	5269	6.84	2985	3000	2985	3880	2090	2985	2990.32	2.72	3894	3038	3011	2988	2961	2938	3000	2950	121	895	500	2200	5	1	24268402	728	4.65	0.46	12	0.02	645.00	6547.00	5790	20230821	-48.19	2940	20240312	2.04	3455	-13.17	20240123	2940	2.04	20240312	5790	-48.19	20230821	2940	2.04	20240312	6.15	N	081150	500	121 억	659195	N	N	N	N
82	20240315	160631	57	100.00	KOSDAQ		금속	N	N	N	N	N	2985	-30	5	-1.00	226843430	75783	67.67	3010	3015	2965	3915	2115	3015	2993.34	2.74	-5745	3065	3040	2995	2970	2925	3052	2982	121	900	500	2230	5	1	24268402	724	4.63	0.46	12	0.31	645.00	6547.00	5790	20230821	-48.45	2940	20240312	1.53	3455	-13.60	20240123	2940	1.53	20240312	5790	-48.45	20230821	2940	1.53	20240312	6.19	N	081150	500	121 억	664941	N	N	N	N
83	20240315	150608	57	100.00	KOSDAQ		금속	N	N	N	N	N	2985	-30	5	-1.00	216556680	72338	64.60	3010	3015	2965	3915	2115	3015	2993.68	2.74	-5758	3065	3040	2995	2970	2925	3052	2982	121	900	500	2230	5	1	24268402	724	4.63	0.46	12	0.30	645.00	6547.00	5790	20230821	-48.45	2940	20240312	1.53	3455	-13.60	20240123	2940	1.53	20240312	5790	-48.45	20230821	2940	1.53	20240312	6.19	N	081150	500	121 억	664941	N	N	N	N
84	20240315	140557	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	-20	5	-0.66	175570045	58610	52.34	3010	3015	2965	3915	2115	3015	2995.56	2.74	-4989	3065	3040	2995	2970	2925	3052	2982	121	900	500	2230	5	1	24268402	727	4.64	0.46	12	0.24	645.00	6547.00	5790	20230821	-48.27	2940	20240312	1.87	3455	-13.31	20240123	2940	1.87	20240312	5790	-48.27	20230821	2940	1.87	20240312	6.19	N	081150	500	121 억	664941	N	N	N	N
85	20240315	130634	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	-20	5	-0.66	147317030	49192	43.93	3010	3015	2965	3915	2115	3015	2994.74	2.74	-1128	3065	3040	2995	2970	2925	3052	2982	121	900	500	2230	5	1	24268402	727	4.64	0.46	12	0.20	645.00	6547.00	5790	20230821	-48.27	2940	20240312	1.87	3455	-13.31	20240123	2940	1.87	20240312	5790	-48.27	20230821	2940	1.87	20240312	6.19	N	081150	500	121 억	664941	N	N	N	N
86	20240315	120633	57	100.00	KOSDAQ		금속	N	N	N	N	N	3005	-10	5	-0.33	83854850	28018	25.02	3010	3015	2965	3915	2115	3015	2992.89	2.74	-1101	3065	3040	2995	2970	2925	3052	2982	121	900	500	2230	5	1	24268402	729	4.66	0.46	12	0.12	645.00	6547.00	5790	20230821	-48.10	2940	20240312	2.21	3455	-13.02	20240123	2940	2.21	20240312	5790	-48.10	20230821	2940	2.21	20240312	6.19	N	081150	500	121 억	664941	N	N	N	N
87	20240315	110628	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	-15	5	-0.50	65587105	21930	19.58	3010	3015	2965	3915	2115	3015	2990.75	2.74	-1101	3065	3040	2995	2970	2925	3052	2982	121	900	500	2230	5	1	24268402	728	4.65	0.46	12	0.09	645.00	6547.00	5790	20230821	-48.19	2940	20240312	2.04	3455	-13.17	20240123	2940	2.04	20240312	5790	-48.19	20230821	2940	2.04	20240312	6.19	N	081150	500	121 억	664941	N	N	N	N
88	20240315	100631	57	100.00	KOSDAQ		금속	N	N	N	N	N	2990	-25	5	-0.83	46976260	15721	14.04	3010	3015	2965	3915	2115	3015	2988.12	2.74	-2359	3065	3040	2995	2970	2925	3052	2982	121	900	500	2230	5	1	24268402	726	4.64	0.46	12	0.06	645.00	6547.00	5790	20230821	-48.36	2940	20240312	1.70	3455	-13.46	20240123	2940	1.70	20240312	5790	-48.36	20230821	2940	1.70	20240312	6.19	N	081150	500	121 억	664941	N	N	N	N
89	20240315	090634	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	0	3	0.00	6589035	2192	1.96	3010	3015	3000	3915	2115	3015	3005.95	2.74	-519	3065	3040	2995	2970	2925	3052	2982	121	900	500	2230	5	1	24268402	732	4.67	0.46	12	0.01	645.00	6547.00	5790	20230821	-47.93	2940	20240312	2.55	3455	-12.74	20240123	2940	2.55	20240312	5790	-47.93	20230821	2940	2.55	20240312	6.19	N	081150	500	121 억	664941	N	N	N	N
90	20240314	160626	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	40	2	1.34	331594650	110759	86.84	2950	3020	2950	3865	2085	2975	2993.59	2.72	5600	3065	3020	2985	2940	2905	3002	2922	121	890	500	2200	5	1	24268402	732	4.67	0.46	12	0.46	645.00	6547.00	5790	20230821	-47.93	2940	20240312	2.55	3455	-12.74	20240123	2940	2.55	20240312	5790	-47.93	20230821	2940	2.55	20240312	6.21	N	081150	500	121 억	659341	N	N	N	N
91	20240314	150629	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	25	2	0.84	304410865	101726	79.76	2950	3020	2950	3865	2085	2975	2992.46	2.72	7673	3065	3020	2985	2940	2905	3002	2922	121	890	500	2200	5	1	24268402	728	4.65	0.46	12	0.42	645.00	6547.00	5790	20230821	-48.19	2940	20240312	2.04	3455	-13.17	20240123	2940	2.04	20240312	5790	-48.19	20230821	2940	2.04	20240312	6.21	N	081150	500	121 억	659341	N	N	N	N
92	20240314	140628	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	35	2	1.18	264104595	88291	69.22	2950	3020	2950	3865	2085	2975	2991.30	2.72	7319	3065	3020	2985	2940	2905	3002	2922	121	890	500	2200	5	1	24268402	730	4.67	0.46	12	0.36	645.00	6547.00	5790	20230821	-48.01	2940	20240312	2.38	3455	-12.88	20240123	2940	2.38	20240312	5790	-48.01	20230821	2940	2.38	20240312	6.21	N	081150	500	121 억	659341	N	N	N	N
93	20240314	130624	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	40	2	1.34	255799835	85530	67.06	2950	3020	2950	3865	2085	2975	2990.76	2.72	7444	3065	3020	2985	2940	2905	3002	2922	121	890	500	2200	5	1	24268402	732	4.67	0.46	12	0.35	645.00	6547.00	5790	20230821	-47.93	2940	20240312	2.55	3455	-12.74	20240123	2940	2.55	20240312	5790	-47.93	20230821	2940	2.55	20240312	6.21	N	081150	500	121 억	659341	N	N	N	N
94	20240314	120625	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	25	2	0.84	200918125	67293	52.76	2950	3005	2950	3865	2085	2975	2985.72	2.72	6756	3065	3020	2985	2940	2905	3002	2922	121	890	500	2200	5	1	24268402	728	4.65	0.46	12	0.28	645.00	6547.00	5790	20230821	-48.19	2940	20240312	2.04	3455	-13.17	20240123	2940	2.04	20240312	5790	-48.19	20230821	2940	2.04	20240312	6.21	N	081150	500	121 억	659341	N	N	N	N
95	20240314	110626	57	100.00	KOSDAQ		금속	N	N	N	N	N	2990	15	2	0.50	142535910	47804	37.48	2950	3000	2950	3865	2085	2975	2981.67	2.72	4512	3065	3020	2985	2940	2905	3002	2922	121	890	500	2200	5	1	24268402	726	4.64	0.46	12	0.20	645.00	6547.00	5790	20230821	-48.36	2940	20240312	1.70	3455	-13.46	20240123	2940	1.70	20240312	5790	-48.36	20230821	2940	1.70	20240312	6.21	N	081150	500	121 억	659341	N	N	N	N
96	20240314	100631	57	100.00	KOSDAQ		금속	N	N	N	N	N	2990	15	2	0.50	112220335	37641	29.51	2950	3000	2950	3865	2085	2975	2981.33	2.72	4333	3065	3020	2985	2940	2905	3002	2922	121	890	500	2200	5	1	24268402	726	4.64	0.46	12	0.16	645.00	6547.00	5790	20230821	-48.36	2940	20240312	1.70	3455	-13.46	20240123	2940	1.70	20240312	5790	-48.36	20230821	2940	1.70	20240312	6.21	N	081150	500	121 억	659341	N	N	N	N
97	20240314	090628	57	100.00	KOSDAQ		금속	N	N	N	N	N	2985	10	2	0.34	7807975	2643	2.07	2950	2985	2950	3865	2085	2975	2954.21	2.72	75	3065	3020	2985	2940	2905	3002	2922	121	890	500	2200	5	1	24268402	724	4.63	0.46	12	0.01	645.00	6547.00	5790	20230821	-48.45	2940	20240312	1.53	3455	-13.60	20240123	2940	1.53	20240312	5790	-48.45	20230821	2940	1.53	20240312	6.21	N	081150	500	121 억	659341	N	N	N	N
98	20240313	160620	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-15	5	-0.50	376400865	126397	118.05	3000	3030	2950	3885	2095	2990	2977.94	2.66	14251	3030	3010	2975	2955	2920	3020	2965	121	895	500	2210	5	1	24268402	722	4.61	0.45	12	0.52	645.00	6547.00	5790	20230821	-48.62	2940	20240312	1.19	3455	-13.89	20240123	2940	1.19	20240312	5790	-48.62	20230821	2940	1.19	20240312	6.24	N	081150	500	121 억	645090	N	N	N	N
99	20240313	150620	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-15	5	-0.50	350870110	117807	110.03	3000	3030	2950	3885	2095	2990	2978.35	2.66	12787	3030	3010	2975	2955	2920	3020	2965	121	895	500	2210	5	1	24268402	722	4.61	0.45	12	0.49	645.00	6547.00	5790	20230821	-48.62	2940	20240312	1.19	3455	-13.89	20240123	2940	1.19	20240312	5790	-48.62	20230821	2940	1.19	20240312	6.24	N	081150	500	121 억	645090	N	N	N	N
100	20240313	140624	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	-10	5	-0.33	293286590	98387	91.89	3000	3030	2950	3885	2095	2990	2980.95	2.66	2132	3030	3010	2975	2955	2920	3020	2965	121	895	500	2210	5	1	24268402	723	4.62	0.46	12	0.41	645.00	6547.00	5790	20230821	-48.53	2940	20240312	1.36	3455	-13.75	20240123	2940	1.36	20240312	5790	-48.53	20230821	2940	1.36	20240312	6.24	N	081150	500	121 억	645090	N	N	N	N
101	20240313	130627	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	-10	5	-0.33	261355575	87647	81.86	3000	3030	2950	3885	2095	2990	2981.91	2.66	3361	3030	3010	2975	2955	2920	3020	2965	121	895	500	2210	5	1	24268402	723	4.62	0.46	12	0.36	645.00	6547.00	5790	20230821	-48.53	2940	20240312	1.36	3455	-13.75	20240123	2940	1.36	20240312	5790	-48.53	20230821	2940	1.36	20240312	6.24	N	081150	500	121 억	645090	N	N	N	N
102	20240313	120622	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-15	5	-0.50	244778375	82068	76.65	3000	3030	2950	3885	2095	2990	2982.63	2.66	2084	3030	3010	2975	2955	2920	3020	2965	121	895	500	2210	5	1	24268402	722	4.61	0.45	12	0.34	645.00	6547.00	5790	20230821	-48.62	2940	20240312	1.19	3455	-13.89	20240123	2940	1.19	20240312	5790	-48.62	20230821	2940	1.19	20240312	6.24	N	081150	500	121 억	645090	N	N	N	N
103	20240313	110620	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-15	5	-0.50	196472405	65776	61.43	3000	3030	2950	3885	2095	2990	2986.99	2.66	-684	3030	3010	2975	2955	2920	3020	2965	121	895	500	2210	5	1	24268402	722	4.61	0.45	12	0.27	645.00	6547.00	5790	20230821	-48.62	2940	20240312	1.19	3455	-13.89	20240123	2940	1.19	20240312	5790	-48.62	20230821	2940	1.19	20240312	6.24	N	081150	500	121 억	645090	N	N	N	N
104	20240313	100619	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	5	2	0.17	109081810	36341	33.94	3000	3030	2975	3885	2095	2990	3001.62	2.66	-1158	3030	3010	2975	2955	2920	3020	2965	121	895	500	2210	5	1	24268402	727	4.64	0.46	12	0.15	645.00	6547.00	5790	20230821	-48.27	2940	20240312	1.87	3455	-13.31	20240123	2940	1.87	20240312	5790	-48.27	20230821	2940	1.87	20240312	6.24	N	081150	500	121 억	645090	N	N	N	N
105	20240313	090622	57	100.00	KOSDAQ		금속	N	N	N	N	N	2990	0	3	0.00	10053485	3355	3.13	3000	3020	2990	3885	2095	2990	2996.57	2.66	-288	3030	3010	2975	2955	2920	3020	2965	121	895	500	2210	5	1	24268402	726	4.64	0.46	12	0.01	645.00	6547.00	5790	20230821	-48.36	2940	20240312	1.70	3455	-13.46	20240123	2940	1.70	20240312	5790	-48.36	20230821	2940	1.70	20240312	6.24	N	081150	500	121 억	645090	N	N	N	N
106	20240312	160614	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2990	15	2	0.50	313435180	105914	88.68	2975	2995	2940	3865	2085	2975	2959.08	2.72	-15923	3048	3011	2988	2951	2928	3000	2940	121	890	500	2200	5	1	24268402	726	4.64	0.46	12	0.44	645.00	6547.00	5790	20230821	-48.36	2940	20240312	1.70	3455	-13.46	20240123	2940	1.70	20240312	5790	-48.36	20230821	2940	1.70	20240312	6.23	N	081150	500	121 억	661013	N	N	N	N
107	20240312	150612	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2960	-15	5	-0.50	285975975	96691	80.96	2975	2995	2940	3865	2085	2975	2957.63	2.72	-15077	3048	3011	2988	2951	2928	3000	2940	121	890	500	2200	5	1	24268402	718	4.59	0.45	12	0.40	645.00	6547.00	5790	20230821	-48.88	2940	20240312	0.68	3455	-14.33	20240123	2940	0.68	20240312	5790	-48.88	20230821	2940	0.68	20240312	6.23	N	081150	500	121 억	661013	N	N	N	N
108	20240312	140608	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2965	-10	5	-0.34	253670050	85740	71.79	2975	2995	2940	3865	2085	2975	2958.60	2.72	-15723	3048	3011	2988	2951	2928	3000	2940	121	890	500	2200	5	1	24268402	720	4.60	0.45	12	0.35	645.00	6547.00	5790	20230821	-48.79	2940	20240312	0.85	3455	-14.18	20240123	2940	0.85	20240312	5790	-48.79	20230821	2940	0.85	20240312	6.23	N	081150	500	121 억	661013	N	N	N	N
109	20240312	130547	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2965	-10	5	-0.34	234645470	79304	66.40	2975	2995	2940	3865	2085	2975	2958.81	2.72	-15175	3048	3011	2988	2951	2928	3000	2940	121	890	500	2200	5	1	24268402	720	4.60	0.45	12	0.33	645.00	6547.00	5790	20230821	-48.79	2940	20240312	0.85	3455	-14.18	20240123	2940	0.85	20240312	5790	-48.79	20230821	2940	0.85	20240312	6.23	N	081150	500	121 억	661013	N	N	N	N
110	20240312	120616	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2955	-20	5	-0.67	176566515	59619	49.92	2975	2995	2950	3865	2085	2975	2961.58	2.72	-14841	3048	3011	2988	2951	2928	3000	2940	121	890	500	2200	5	1	24268402	717	4.58	0.45	12	0.25	645.00	6547.00	5790	20230821	-48.96	2950	20240312	0.17	3455	-14.47	20240123	2950	0.17	20240312	5790	-48.96	20230821	2950	0.17	20240312	6.23	N	081150	500	121 억	661013	N	N	N	N
111	20240312	110614	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2970	-5	5	-0.17	132126165	44606	37.35	2975	2995	2950	3865	2085	2975	2962.07	2.72	-13771	3048	3011	2988	2951	2928	3000	2940	121	890	500	2200	5	1	24268402	721	4.60	0.45	12	0.18	645.00	6547.00	5790	20230821	-48.70	2950	20240312	0.68	3455	-14.04	20240123	2950	0.68	20240312	5790	-48.70	20230821	2950	0.68	20240312	6.23	N	081150	500	121 억	661013	N	N	N	N
112	20240312	100613	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2970	-5	5	-0.17	108904440	36777	30.79	2975	2995	2950	3865	2085	2975	2961.21	2.72	-14114	3048	3011	2988	2951	2928	3000	2940	121	890	500	2200	5	1	24268402	721	4.60	0.45	12	0.15	645.00	6547.00	5790	20230821	-48.70	2950	20240312	0.68	3455	-14.04	20240123	2950	0.68	20240312	5790	-48.70	20230821	2950	0.68	20240312	6.23	N	081150	500	121 억	661013	N	N	N	N
113	20240312	090613	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2960	-15	5	-0.50	35638735	11997	10.05	2975	2995	2960	3865	2085	2975	2970.64	2.72	-8016	3048	3011	2988	2951	2928	3000	2940	121	890	500	2200	5	1	24268402	718	4.59	0.45	12	0.05	645.00	6547.00	5790	20230821	-48.88	2960	20240312	0.00	3455	-14.33	20240123	2960	0.00	20240312	5790	-48.88	20230821	2960	0.00	20240312	6.23	N	081150	500	121 억	661013	N	N	N	N
114	20240311	160612	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2975	-30	5	-1.00	353601770	118451	76.30	3015	3025	2965	3905	2105	3005	2985.41	2.74	-3669	3061	3032	3006	2977	2951	3020	2965	121	900	500	2220	5	1	24268402	722	4.61	0.45	12	0.49	645.00	6547.00	5790	20230821	-48.62	2965	20240311	0.34	3455	-13.89	20240123	2965	0.34	20240311	5790	-48.62	20230821	2965	0.34	20240311	6.24	N	081150	500	121 억	664680	N	N	N	N
115	20240311	150613	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2975	-30	5	-1.00	322413115	107962	69.54	3015	3025	2965	3905	2105	3005	2986.36	2.74	-3225	3061	3032	3006	2977	2951	3020	2965	121	900	500	2220	5	1	24268402	722	4.61	0.45	12	0.44	645.00	6547.00	5790	20230821	-48.62	2965	20240311	0.34	3455	-13.89	20240123	2965	0.34	20240311	5790	-48.62	20230821	2965	0.34	20240311	6.24	N	081150	500	121 억	664680	N	N	N	N
116	20240311	140610	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2980	-25	5	-0.83	265851930	88949	57.29	3015	3025	2965	3905	2105	3005	2988.81	2.74	-2482	3061	3032	3006	2977	2951	3020	2965	121	900	500	2220	5	1	24268402	723	4.62	0.46	12	0.37	645.00	6547.00	5790	20230821	-48.53	2965	20240311	0.51	3455	-13.75	20240123	2965	0.51	20240311	5790	-48.53	20230821	2965	0.51	20240311	6.24	N	081150	500	121 억	664680	N	N	N	N
117	20240311	130612	57	100.00	KOSDAQ		금속	N	N	N	N	N	2985	-20	5	-0.67	176067360	58799	37.87	3015	3025	2985	3905	2105	3005	2994.39	2.74	-2768	3061	3032	3006	2977	2951	3020	2965	121	900	500	2220	5	1	24268402	724	4.63	0.46	12	0.24	645.00	6547.00	5790	20230821	-48.45	2980	20240308	0.17	3455	-13.60	20240123	2980	0.17	20240308	5790	-48.45	20230821	2980	0.17	20240308	6.24	N	081150	500	121 억	664680	N	N	N	N
118	20240311	120612	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	-5	5	-0.17	104770990	34954	22.51	3015	3025	2985	3905	2105	3005	2997.40	2.74	-4579	3061	3032	3006	2977	2951	3020	2965	121	900	500	2220	5	1	24268402	728	4.65	0.46	12	0.14	645.00	6547.00	5790	20230821	-48.19	2980	20240308	0.67	3455	-13.17	20240123	2980	0.67	20240308	5790	-48.19	20230821	2980	0.67	20240308	6.24	N	081150	500	121 억	664680	N	N	N	N
119	20240311	110608	57	100.00	KOSDAQ		금속	N	N	N	N	N	3005	0	3	0.00	76868100	25644	16.52	3015	3025	2985	3905	2105	3005	2997.51	2.74	-3639	3061	3032	3006	2977	2951	3020	2965	121	900	500	2220	5	1	24268402	729	4.66	0.46	12	0.11	645.00	6547.00	5790	20230821	-48.10	2980	20240308	0.84	3455	-13.02	20240123	2980	0.84	20240308	5790	-48.10	20230821	2980	0.84	20240308	6.24	N	081150	500	121 억	664680	N	N	N	N
120	20240311	100601	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	-10	5	-0.33	58090895	19379	12.48	3015	3025	2985	3905	2105	3005	2997.62	2.74	-3240	3061	3032	3006	2977	2951	3020	2965	121	900	500	2220	5	1	24268402	727	4.64	0.46	12	0.08	645.00	6547.00	5790	20230821	-48.27	2980	20240308	0.50	3455	-13.31	20240123	2980	0.50	20240308	5790	-48.27	20230821	2980	0.50	20240308	6.24	N	081150	500	121 억	664680	N	N	N	N
121	20240311	090605	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	10	2	0.33	10315280	3430	2.21	3015	3025	3000	3905	2105	3005	3007.37	2.74	-2517	3061	3032	3006	2977	2951	3020	2965	121	900	500	2220	5	1	24268402	732	4.67	0.46	12	0.01	645.00	6547.00	5790	20230821	-47.93	2980	20240308	1.17	3455	-12.74	20240123	2980	1.17	20240308	5790	-47.93	20230821	2980	1.17	20240308	6.24	N	081150	500	121 억	664680	N	N	N	N
122	20240308	160609	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3005	-10	5	-0.33	453722805	151406	98.84	3015	3035	2980	3915	2115	3015	2996.73	2.73	2514	3128	3071	3043	2986	2958	3057	2972	121	900	500	2230	5	1	24268402	729	4.66	0.46	12	0.62	645.00	6547.00	5790	20230821	-48.10	2980	20240308	0.84	3455	-13.02	20240123	2980	0.84	20240308	5790	-48.10	20230821	2980	0.84	20240308	6.34	N	081150	500	121 억	662077	N	N	N	N
123	20240308	150607	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2995	-20	5	-0.66	433472185	144659	94.43	3015	3035	2980	3915	2115	3015	2996.51	2.73	667	3128	3071	3043	2986	2958	3057	2972	121	900	500	2230	5	1	24268402	727	4.64	0.46	12	0.60	645.00	6547.00	5790	20230821	-48.27	2980	20240308	0.50	3455	-13.31	20240123	2980	0.50	20240308	5790	-48.27	20230821	2980	0.50	20240308	6.34	N	081150	500	121 억	662077	N	N	N	N
124	20240308	140605	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3000	-15	5	-0.50	383660825	128034	83.58	3015	3035	2980	3915	2115	3015	2996.55	2.73	418	3128	3071	3043	2986	2958	3057	2972	121	900	500	2230	5	1	24268402	728	4.65	0.46	12	0.53	645.00	6547.00	5790	20230821	-48.19	2980	20240308	0.67	3455	-13.17	20240123	2980	0.67	20240308	5790	-48.19	20230821	2980	0.67	20240308	6.34	N	081150	500	121 억	662077	N	N	N	N
125	20240308	130603	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2995	-20	5	-0.66	339562955	113291	73.96	3015	3035	2980	3915	2115	3015	2997.26	2.73	7936	3128	3071	3043	2986	2958	3057	2972	121	900	500	2230	5	1	24268402	727	4.64	0.46	12	0.47	645.00	6547.00	5790	20230821	-48.27	2980	20240308	0.50	3455	-13.31	20240123	2980	0.50	20240308	5790	-48.27	20230821	2980	0.50	20240308	6.34	N	081150	500	121 억	662077	N	N	N	N
126	20240308	120603	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2995	-20	5	-0.66	309071925	103107	67.31	3015	3035	2980	3915	2115	3015	2997.58	2.73	10189	3128	3071	3043	2986	2958	3057	2972	121	900	500	2230	5	1	24268402	727	4.64	0.46	12	0.42	645.00	6547.00	5790	20230821	-48.27	2980	20240308	0.50	3455	-13.31	20240123	2980	0.50	20240308	5790	-48.27	20230821	2980	0.50	20240308	6.34	N	081150	500	121 억	662077	N	N	N	N
127	20240308	110604	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3000	-15	5	-0.50	240515370	80255	52.39	3015	3035	2980	3915	2115	3015	2996.89	2.73	12896	3128	3071	3043	2986	2958	3057	2972	121	900	500	2230	5	1	24268402	728	4.65	0.46	12	0.33	645.00	6547.00	5790	20230821	-48.19	2980	20240308	0.67	3455	-13.17	20240123	2980	0.67	20240308	5790	-48.19	20230821	2980	0.67	20240308	6.34	N	081150	500	121 억	662077	N	N	N	N
128	20240308	100600	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2980	-35	5	-1.16	122908690	40950	26.73	3015	3035	2980	3915	2115	3015	3001.43	2.73	1086	3128	3071	3043	2986	2958	3057	2972	121	900	500	2230	5	1	24268402	723	4.62	0.46	12	0.17	645.00	6547.00	5790	20230821	-48.53	2980	20240308	0.00	3455	-13.75	20240123	2980	0.00	20240308	5790	-48.53	20230821	2980	0.00	20240308	6.34	N	081150	500	121 억	662077	N	N	N	N
129	20240308	090600	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3035	20	2	0.66	5339850	1771	1.16	3015	3035	3015	3915	2115	3015	3015.16	2.73	-482	3128	3071	3043	2986	2958	3057	2972	121	900	500	2230	5	1	24268402	737	4.71	0.46	12	0.01	645.00	6547.00	5790	20230821	-47.58	3015	20240308	0.66	3455	-12.16	20240123	3015	0.66	20240308	5790	-47.58	20230821	3015	0.66	20240308	6.34	N	081150	500	121 억	662077	N	N	N	N
130	20240307	160601	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3015	-65	5	-2.11	463630290	151925	133.11	3085	3100	3015	4000	2160	3080	3051.79	2.81	-18915	3133	3106	3088	3061	3043	3097	3052	121	920	500	2270	5	1	24268402	732	4.67	0.46	12	0.63	645.00	6547.00	5790	20230821	-47.93	3015	20240307	0.00	3455	-12.74	20240123	3015	0.00	20240307	5790	-47.93	20230821	3015	0.00	20240307	6.28	N	081150	500	121 억	680993	N	N	N	N
131	20240307	150543	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3035	-45	5	-1.46	434193735	142170	124.56	3085	3100	3015	4000	2160	3080	3054.05	2.81	-21153	3133	3106	3088	3061	3043	3097	3052	121	920	500	2270	5	1	24268402	737	4.71	0.46	12	0.59	645.00	6547.00	5790	20230821	-47.58	3015	20240307	0.66	3455	-12.16	20240123	3015	0.66	20240307	5790	-47.58	20230821	3015	0.66	20240307	6.28	N	081150	500	121 억	680993	N	N	N	N
132	20240307	140553	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3045	-35	5	-1.14	319704725	104390	91.46	3085	3100	3040	4000	2160	3080	3062.60	2.81	-19456	3133	3106	3088	3061	3043	3097	3052	121	920	500	2270	5	1	24268402	739	4.72	0.47	12	0.43	645.00	6547.00	5790	20230821	-47.41	3040	20240307	0.16	3455	-11.87	20240123	3040	0.16	20240307	5790	-47.41	20230821	3040	0.16	20240307	6.28	N	081150	500	121 억	680993	N	N	N	N
133	20240307	130555	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3055	-25	5	-0.81	265571135	86619	75.89	3085	3100	3050	4000	2160	3080	3065.97	2.81	-16556	3133	3106	3088	3061	3043	3097	3052	121	920	500	2270	5	1	24268402	741	4.74	0.47	12	0.36	645.00	6547.00	5790	20230821	-47.24	3050	20240307	0.16	3455	-11.58	20240123	3050	0.16	20240307	5790	-47.24	20230821	3050	0.16	20240307	6.28	N	081150	500	121 억	680993	N	N	N	N
134	20240307	120557	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3065	-15	5	-0.49	209491645	68260	59.80	3085	3100	3060	4000	2160	3080	3069.02	2.81	-8804	3133	3106	3088	3061	3043	3097	3052	121	920	500	2270	5	1	24268402	744	4.75	0.47	12	0.28	645.00	6547.00	5790	20230821	-47.06	3060	20240307	0.16	3455	-11.29	20240123	3060	0.16	20240307	5790	-47.06	20230821	3060	0.16	20240307	6.28	N	081150	500	121 억	680993	N	N	N	N
135	20240307	110601	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3065	-15	5	-0.49	176776550	57593	50.46	3085	3100	3060	4000	2160	3080	3069.41	2.81	-8117	3133	3106	3088	3061	3043	3097	3052	121	920	500	2270	5	1	24268402	744	4.75	0.47	12	0.24	645.00	6547.00	5790	20230821	-47.06	3060	20240307	0.16	3455	-11.29	20240123	3060	0.16	20240307	5790	-47.06	20230821	3060	0.16	20240307	6.28	N	081150	500	121 억	680993	N	N	N	N
136	20240307	100557	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3070	-10	5	-0.32	99108640	32253	28.26	3085	3100	3065	4000	2160	3080	3072.85	2.81	-8166	3133	3106	3088	3061	3043	3097	3052	121	920	500	2270	5	1	24268402	745	4.76	0.47	12	0.13	645.00	6547.00	5790	20230821	-46.98	3065	20240307	0.16	3455	-11.14	20240123	3065	0.16	20240307	5790	-46.98	20230821	3065	0.16	20240307	6.28	N	081150	500	121 억	680993	N	N	N	N
137	20240307	090558	57	100.00	KOSDAQ		금속	N	N	N	N	N	3090	10	2	0.32	694745	225	0.20	3085	3100	3085	4000	2160	3080	3087.76	2.81	-117	3133	3106	3088	3061	3043	3097	3052	121	920	500	2270	5	1	24268402	750	4.79	0.47	12	0.00	645.00	6547.00	5790	20230821	-46.63	3070	20240306	0.65	3455	-10.56	20240123	3070	0.65	20240306	5790	-46.63	20230821	3070	0.65	20240306	6.28	N	081150	500	121 억	680993	N	N	N	N
138	20240306	160555	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3080	-20	5	-0.65	349419230	113247	83.46	3090	3115	3070	4030	2170	3100	3085.51	2.84	-8214	3153	3126	3108	3081	3063	3117	3072	121	930	500	2290	5	1	24268402	747	4.78	0.47	12	0.47	645.00	6547.00	5790	20230821	-46.80	3070	20240306	0.33	3455	-10.85	20240123	3070	0.33	20240306	5790	-46.80	20230821	3070	0.33	20240306	6.26	N	081150	500	121 억	689205	N	N	N	N
139	20240306	150556	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3080	-20	5	-0.65	315519355	102230	75.34	3090	3115	3070	4030	2170	3100	3086.37	2.84	-9279	3153	3126	3108	3081	3063	3117	3072	121	930	500	2290	5	1	24268402	747	4.78	0.47	12	0.42	645.00	6547.00	5790	20230821	-46.80	3070	20240306	0.33	3455	-10.85	20240123	3070	0.33	20240306	5790	-46.80	20230821	3070	0.33	20240306	6.26	N	081150	500	121 억	689205	N	N	N	N
140	20240306	140557	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3080	-20	5	-0.65	245309235	79428	58.53	3090	3115	3070	4030	2170	3100	3088.45	2.84	-9092	3153	3126	3108	3081	3063	3117	3072	121	930	500	2290	5	1	24268402	747	4.78	0.47	12	0.33	645.00	6547.00	5790	20230821	-46.80	3070	20240306	0.33	3455	-10.85	20240123	3070	0.33	20240306	5790	-46.80	20230821	3070	0.33	20240306	6.26	N	081150	500	121 억	689205	N	N	N	N
141	20240306	130558	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3090	-10	5	-0.32	144136470	46605	34.35	3090	3115	3070	4030	2170	3100	3092.73	2.84	-6793	3153	3126	3108	3081	3063	3117	3072	121	930	500	2290	5	1	24268402	750	4.79	0.47	12	0.19	645.00	6547.00	5790	20230821	-46.63	3070	20240306	0.65	3455	-10.56	20240123	3070	0.65	20240306	5790	-46.63	20230821	3070	0.65	20240306	6.26	N	081150	500	121 억	689205	N	N	N	N
142	20240306	120558	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3110	10	2	0.32	111699745	36126	26.62	3090	3110	3070	4030	2170	3100	3091.95	2.84	-5315	3153	3126	3108	3081	3063	3117	3072	121	930	500	2290	5	1	24268402	755	4.82	0.48	12	0.15	645.00	6547.00	5790	20230821	-46.29	3070	20240306	1.30	3455	-9.99	20240123	3070	1.30	20240306	5790	-46.29	20230821	3070	1.30	20240306	6.26	N	081150	500	121 억	689205	N	N	N	N
143	20240306	110555	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3095	-5	5	-0.16	63992065	20701	15.26	3090	3110	3070	4030	2170	3100	3091.25	2.84	-2506	3153	3126	3108	3081	3063	3117	3072	121	930	500	2290	5	1	24268402	751	4.80	0.47	12	0.09	645.00	6547.00	5790	20230821	-46.55	3070	20240306	0.81	3455	-10.42	20240123	3070	0.81	20240306	5790	-46.55	20230821	3070	0.81	20240306	6.26	N	081150	500	121 억	689205	N	N	N	N
144	20240306	100546	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3105	5	2	0.16	44570480	14433	10.64	3090	3110	3070	4030	2170	3100	3088.10	2.84	-754	3153	3126	3108	3081	3063	3117	3072	121	930	500	2290	5	1	24268402	754	4.81	0.47	12	0.06	645.00	6547.00	5790	20230821	-46.37	3070	20240306	1.14	3455	-10.13	20240123	3070	1.14	20240306	5790	-46.37	20230821	3070	1.14	20240306	6.26	N	081150	500	121 억	689205	N	N	N	N
145	20240306	090554	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3085	-15	5	-0.48	16060980	5213	3.84	3090	3090	3070	4030	2170	3100	3080.95	2.84	-1578	3153	3126	3108	3081	3063	3117	3072	121	930	500	2290	5	1	24268402	749	4.78	0.47	12	0.02	645.00	6547.00	5790	20230821	-46.72	3070	20240306	0.49	3455	-10.71	20240123	3070	0.49	20240306	5790	-46.72	20230821	3070	0.49	20240306	6.26	N	081150	500	121 억	689205	N	N	N	N
146	20240305	160551	57	100.00	KOSDAQ		금속	N	N	N	N	N	3100	-15	5	-0.48	417453720	134523	93.65	3125	3135	3090	4045	2185	3115	3103.22	2.99	-36625	3158	3136	3118	3096	3078	3135	3095	121	930	500	2300	5	1	24268402	752	4.81	0.47	12	0.55	645.00	6547.00	5790	20230821	-46.46	3080	20231113	0.65	3455	-10.27	20240123	3085	0.49	20240228	5790	-46.46	20230821	3080	0.65	20231113	6.29	N	081150	500	121 억	725827	N	N	N	N
147	20240305	150552	57	100.00	KOSDAQ		금속	N	N	N	N	N	3090	-25	5	-0.80	400103035	128923	89.75	3125	3135	3090	4045	2185	3115	3103.43	2.99	-35842	3158	3136	3118	3096	3078	3135	3095	121	930	500	2300	5	1	24268402	750	4.79	0.47	12	0.53	645.00	6547.00	5790	20230821	-46.63	3080	20231113	0.32	3455	-10.56	20240123	3085	0.16	20240228	5790	-46.63	20230821	3080	0.32	20231113	6.29	N	081150	500	121 억	725827	N	N	N	N
148	20240305	140546	57	100.00	KOSDAQ		금속	N	N	N	N	N	3105	-10	5	-0.32	339337020	109270	76.07	3125	3135	3095	4045	2185	3115	3105.49	2.99	-35171	3158	3136	3118	3096	3078	3135	3095	121	930	500	2300	5	1	24268402	754	4.81	0.47	12	0.45	645.00	6547.00	5790	20230821	-46.37	3080	20231113	0.81	3455	-10.13	20240123	3085	0.65	20240228	5790	-46.37	20230821	3080	0.81	20231113	6.29	N	081150	500	121 억	725827	N	N	N	N
149	20240305	130551	57	100.00	KOSDAQ		금속	N	N	N	N	N	3105	-10	5	-0.32	271566080	87388	60.83	3125	3135	3100	4045	2185	3115	3107.59	2.99	-32359	3158	3136	3118	3096	3078	3135	3095	121	930	500	2300	5	1	24268402	754	4.81	0.47	12	0.36	645.00	6547.00	5790	20230821	-46.37	3080	20231113	0.81	3455	-10.13	20240123	3085	0.65	20240228	5790	-46.37	20230821	3080	0.81	20231113	6.29	N	081150	500	121 억	725827	N	N	N	N
150	20240305	120548	57	100.00	KOSDAQ		금속	N	N	N	N	N	3105	-10	5	-0.32	239653970	77111	53.68	3125	3135	3100	4045	2185	3115	3107.91	2.99	-28165	3158	3136	3118	3096	3078	3135	3095	121	930	500	2300	5	1	24268402	754	4.81	0.47	12	0.32	645.00	6547.00	5790	20230821	-46.37	3080	20231113	0.81	3455	-10.13	20240123	3085	0.65	20240228	5790	-46.37	20230821	3080	0.81	20231113	6.29	N	081150	500	121 억	725827	N	N	N	N
151	20240305	110549	57	100.00	KOSDAQ		금속	N	N	N	N	N	3110	-5	5	-0.16	166780415	53655	37.35	3125	3135	3100	4045	2185	3115	3108.39	2.99	-9700	3158	3136	3118	3096	3078	3135	3095	121	930	500	2300	5	1	24268402	755	4.82	0.48	12	0.22	645.00	6547.00	5790	20230821	-46.29	3080	20231113	0.97	3455	-9.99	20240123	3085	0.81	20240228	5790	-46.29	20230821	3080	0.97	20231113	6.29	N	081150	500	121 억	725827	N	N	N	N
152	20240305	100544	57	100.00	KOSDAQ		금속	N	N	N	N	N	3120	5	2	0.16	70964780	22798	15.87	3125	3135	3100	4045	2185	3115	3112.76	2.99	-11285	3158	3136	3118	3096	3078	3135	3095	121	930	500	2300	5	1	24268402	757	4.84	0.48	12	0.09	645.00	6547.00	5790	20230821	-46.11	3080	20231113	1.30	3455	-9.70	20240123	3085	1.13	20240228	5790	-46.11	20230821	3080	1.30	20231113	6.29	N	081150	500	121 억	725827	N	N	N	N
153	20240305	090546	57	100.00	KOSDAQ		금속	N	N	N	N	N	3120	5	2	0.16	5021065	1613	1.12	3125	3130	3100	4045	2185	3115	3112.87	2.99	-1373	3158	3136	3118	3096	3078	3135	3095	121	930	500	2300	5	1	24268402	757	4.84	0.48	12	0.01	645.00	6547.00	5790	20230821	-46.11	3080	20231113	1.30	3455	-9.70	20240123	3085	1.13	20240228	5790	-46.11	20230821	3080	1.30	20231113	6.29	N	081150	500	121 억	725827	N	N	N	N
154	20240304	160548	57	100.00	KOSDAQ		금속	N	N	N	N	N	3115	10	2	0.32	439283040	140905	131.28	3115	3140	3100	4035	2175	3105	3117.58	2.97	4150	3148	3126	3108	3086	3068	3137	3097	121	930	500	2290	5	1	24268402	756	4.83	0.48	12	0.58	645.00	6547.00	5790	20230821	-46.20	3080	20231113	1.14	3455	-9.84	20240123	3085	0.97	20240228	5790	-46.20	20230821	3080	1.14	20231113	6.34	N	081150	500	121 억	721677	N	N	N	N
155	20240304	150543	57	100.00	KOSDAQ		금속	N	N	N	N	N	3115	10	2	0.32	422035440	135346	126.10	3115	3140	3100	4035	2175	3105	3118.20	2.97	4151	3148	3126	3108	3086	3068	3137	3097	121	930	500	2290	5	1	24268402	756	4.83	0.48	12	0.56	645.00	6547.00	5790	20230821	-46.20	3080	20231113	1.14	3455	-9.84	20240123	3085	0.97	20240228	5790	-46.20	20230821	3080	1.14	20231113	6.34	N	081150	500	121 억	721677	N	N	N	N
156	20240304	140512	57	100.00	KOSDAQ		금속	N	N	N	N	N	3110	5	2	0.16	347566180	111400	103.79	3115	3140	3105	4035	2175	3105	3119.98	2.97	8199	3148	3126	3108	3086	3068	3137	3097	121	930	500	2290	5	1	24268402	755	4.82	0.48	12	0.46	645.00	6547.00	5790	20230821	-46.29	3080	20231113	0.97	3455	-9.99	20240123	3085	0.81	20240228	5790	-46.29	20230821	3080	0.97	20231113	6.34	N	081150	500	121 억	721677	N	N	N	N
157	20240304	130540	57	100.00	KOSDAQ		금속	N	N	N	N	N	3130	25	2	0.81	316448605	101403	94.48	3115	3140	3110	4035	2175	3105	3120.70	2.97	10574	3148	3126	3108	3086	3068	3137	3097	121	930	500	2290	5	1	24268402	760	4.85	0.48	12	0.42	645.00	6547.00	5790	20230821	-45.94	3080	20231113	1.62	3455	-9.41	20240123	3085	1.46	20240228	5790	-45.94	20230821	3080	1.62	20231113	6.34	N	081150	500	121 억	721677	N	N	N	N
158	20240304	120517	57	100.00	KOSDAQ		금속	N	N	N	N	N	3115	10	2	0.32	271617645	87034	81.09	3115	3140	3115	4035	2175	3105	3120.82	2.97	12468	3148	3126	3108	3086	3068	3137	3097	121	930	500	2290	5	1	24268402	756	4.83	0.48	12	0.36	645.00	6547.00	5790	20230821	-46.20	3080	20231113	1.14	3455	-9.84	20240123	3085	0.97	20240228	5790	-46.20	20230821	3080	1.14	20231113	6.34	N	081150	500	121 억	721677	N	N	N	N
159	20240304	110536	57	100.00	KOSDAQ		금속	N	N	N	N	N	3130	25	2	0.81	192993305	61830	57.61	3115	3140	3115	4035	2175	3105	3121.35	2.97	18008	3148	3126	3108	3086	3068	3137	3097	121	930	500	2290	5	1	24268402	760	4.85	0.48	12	0.25	645.00	6547.00	5790	20230821	-45.94	3080	20231113	1.62	3455	-9.41	20240123	3085	1.46	20240228	5790	-45.94	20230821	3080	1.62	20231113	6.34	N	081150	500	121 억	721677	N	N	N	N
160	20240304	100537	57	100.00	KOSDAQ		금속	N	N	N	N	N	3125	20	2	0.64	171418150	54931	51.18	3115	3140	3115	4035	2175	3105	3120.61	2.97	17894	3148	3126	3108	3086	3068	3137	3097	121	930	500	2290	5	1	24268402	758	4.84	0.48	12	0.23	645.00	6547.00	5790	20230821	-46.03	3080	20231113	1.46	3455	-9.55	20240123	3085	1.30	20240228	5790	-46.03	20230821	3080	1.46	20231113	6.34	N	081150	500	121 억	721677	N	N	N	N
161	20240304	090538	57	100.00	KOSDAQ		금속	N	N	N	N	N	3140	35	2	1.13	47529685	15257	14.21	3115	3140	3115	4035	2175	3105	3115.27	2.97	10427	3148	3126	3108	3086	3068	3137	3097	121	930	500	2290	5	1	24268402	762	4.87	0.48	12	0.06	645.00	6547.00	5790	20230821	-45.77	3080	20231113	1.95	3455	-9.12	20240123	3085	1.78	20240228	5790	-45.77	20230821	3080	1.95	20231113	6.34	N	081150	500	121 억	721677	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History