KissMeData/017510/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160321	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	-45	5	-1.50	224143350	75362	50.10	3025	3035	2950	3900	2100	3000	2974.22	1.25	2716	3200	3100	3050	2950	2900	3075	2925	76	900	500	2160	5	1	15246000	451	34.36	0.60	12	0.49	86.00	4917.00	3855	20230420	-23.35	2575	20231031	14.76	3150	-6.19	20240328	2685	10.06	20240124	3855	-23.35	20230420	2575	14.76	20231031	1.78	N	017510	500	76 억	191093	N	N	N	N
3	20240329	150324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	-40	5	-1.33	218752235	73538	48.89	3025	3035	2950	3900	2100	3000	2974.68	1.25	2621	3200	3100	3050	2950	2900	3075	2925	76	900	500	2160	5	1	15246000	451	34.42	0.60	12	0.48	86.00	4917.00	3855	20230420	-23.22	2575	20231031	14.95	3150	-6.03	20240328	2685	10.24	20240124	3855	-23.22	20230420	2575	14.95	20231031	1.78	N	017510	500	76 억	191093	N	N	N	N
4	20240329	140320	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-20	5	-0.67	201976040	67876	45.13	3025	3035	2950	3900	2100	3000	2975.66	1.25	2525	3200	3100	3050	2950	2900	3075	2925	76	900	500	2160	5	1	15246000	454	34.65	0.61	12	0.45	86.00	4917.00	3855	20230420	-22.70	2575	20231031	15.73	3150	-5.40	20240328	2685	10.99	20240124	3855	-22.70	20230420	2575	15.73	20231031	1.78	N	017510	500	76 억	191093	N	N	N	N
5	20240329	130319	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-35	5	-1.17	195128180	65567	43.59	3025	3035	2950	3900	2100	3000	2976.01	1.25	1554	3200	3100	3050	2950	2900	3075	2925	76	900	500	2160	5	1	15246000	452	34.48	0.60	12	0.43	86.00	4917.00	3855	20230420	-23.09	2575	20231031	15.15	3150	-5.87	20240328	2685	10.43	20240124	3855	-23.09	20230420	2575	15.15	20231031	1.78	N	017510	500	76 억	191093	N	N	N	N
6	20240329	120318	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-20	5	-0.67	147127670	49365	32.82	3025	3035	2950	3900	2100	3000	2980.40	1.25	1954	3200	3100	3050	2950	2900	3075	2925	76	900	500	2160	5	1	15246000	454	34.65	0.61	12	0.32	86.00	4917.00	3855	20230420	-22.70	2575	20231031	15.73	3150	-5.40	20240328	2685	10.99	20240124	3855	-22.70	20230420	2575	15.73	20231031	1.78	N	017510	500	76 억	191093	N	N	N	N
7	20240329	110316	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	0	3	0.00	54132805	17990	11.96	3025	3035	2975	3900	2100	3000	3009.05	1.25	-571	3200	3100	3050	2950	2900	3075	2925	76	900	500	2160	5	1	15246000	457	34.88	0.61	12	0.12	86.00	4917.00	3855	20230420	-22.18	2575	20231031	16.50	3150	-4.76	20240328	2685	11.73	20240124	3855	-22.18	20230420	2575	16.50	20231031	1.78	N	017510	500	76 억	191093	N	N	N	N
8	20240329	100318	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	0	3	0.00	48702875	16177	10.75	3025	3035	2975	3900	2100	3000	3010.62	1.25	-575	3200	3100	3050	2950	2900	3075	2925	76	900	500	2160	5	1	15246000	457	34.88	0.61	12	0.11	86.00	4917.00	3855	20230420	-22.18	2575	20231031	16.50	3150	-4.76	20240328	2685	11.73	20240124	3855	-22.18	20230420	2575	16.50	20231031	1.78	N	017510	500	76 억	191093	N	N	N	N
9	20240329	090314	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	35	2	1.17	7336860	2426	1.61	3025	3035	3005	3900	2100	3000	3024.26	1.25	-642	3200	3100	3050	2950	2900	3075	2925	76	900	500	2160	5	1	15246000	463	35.29	0.62	12	0.02	86.00	4917.00	3855	20230420	-21.27	2575	20231031	17.86	3150	-3.65	20240328	2685	13.04	20240124	3855	-21.27	20230420	2575	17.86	20231031	1.78	N	017510	500	76 억	191093	N	N	N	N
10	20240328	160318	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-115	5	-3.69	459761465	150339	91.09	3145	3150	3000	4045	2185	3115	3058.16	1.26	-297	3241	3177	3056	2992	2871	3210	3025	76	930	500	2240	5	1	15246000	457	34.88	0.61	12	0.99	86.00	4917.00	3855	20230420	-22.18	2575	20231031	16.50	3150	-4.76	20240328	2685	11.73	20240124	3855	-22.18	20230420	2575	16.50	20231031	1.86	N	017510	500	76 억	191390	N	N	N	N
11	20240328	150318	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-90	5	-2.89	410422775	133927	81.15	3145	3150	3005	4045	2185	3115	3064.53	1.26	-278	3241	3177	3056	2992	2871	3210	3025	76	930	500	2240	5	1	15246000	461	35.17	0.62	12	0.88	86.00	4917.00	3855	20230420	-21.53	2575	20231031	17.48	3150	-3.97	20240328	2685	12.66	20240124	3855	-21.53	20230420	2575	17.48	20231031	1.86	N	017510	500	76 억	191390	N	N	N	N
12	20240328	140316	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-95	5	-3.05	400058725	130514	79.08	3145	3150	3005	4045	2185	3115	3065.26	1.26	146	3241	3177	3056	2992	2871	3210	3025	76	930	500	2240	5	1	15246000	460	35.12	0.61	12	0.86	86.00	4917.00	3855	20230420	-21.66	2575	20231031	17.28	3150	-4.13	20240328	2685	12.48	20240124	3855	-21.66	20230420	2575	17.28	20231031	1.86	N	017510	500	76 억	191390	N	N	N	N
13	20240328	130316	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-75	5	-2.41	385371020	125668	76.14	3145	3150	3005	4045	2185	3115	3066.58	1.26	249	3241	3177	3056	2992	2871	3210	3025	76	930	500	2240	5	1	15246000	463	35.35	0.62	12	0.82	86.00	4917.00	3855	20230420	-21.14	2575	20231031	18.06	3150	-3.49	20240328	2685	13.22	20240124	3855	-21.14	20230420	2575	18.06	20231031	1.86	N	017510	500	76 억	191390	N	N	N	N
14	20240328	120318	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-90	5	-2.89	372759615	121515	73.63	3145	3150	3005	4045	2185	3115	3067.60	1.26	221	3241	3177	3056	2992	2871	3210	3025	76	930	500	2240	5	1	15246000	461	35.17	0.62	12	0.80	86.00	4917.00	3855	20230420	-21.53	2575	20231031	17.48	3150	-3.97	20240328	2685	12.66	20240124	3855	-21.53	20230420	2575	17.48	20231031	1.86	N	017510	500	76 억	191390	N	N	N	N
15	20240328	110316	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-85	5	-2.73	354611480	115545	70.01	3145	3150	3005	4045	2185	3115	3069.03	1.26	903	3241	3177	3056	2992	2871	3210	3025	76	930	500	2240	5	1	15246000	462	35.23	0.62	12	0.76	86.00	4917.00	3855	20230420	-21.40	2575	20231031	17.67	3150	-3.81	20240328	2685	12.85	20240124	3855	-21.40	20230420	2575	17.67	20231031	1.86	N	017510	500	76 억	191390	N	N	N	N
16	20240328	100319	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-70	5	-2.25	219954415	71130	43.10	3145	3150	3035	4045	2185	3115	3092.29	1.26	-1387	3241	3177	3056	2992	2871	3210	3025	76	930	500	2240	5	1	15246000	464	35.41	0.62	12	0.47	86.00	4917.00	3855	20230420	-21.01	2575	20231031	18.25	3150	-3.33	20240328	2685	13.41	20240124	3855	-21.01	20230420	2575	18.25	20231031	1.86	N	017510	500	76 억	191390	N	N	N	N
17	20240328	090322	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	-20	5	-0.64	62045860	19850	12.03	3145	3150	3095	4045	2185	3115	3125.74	1.26	-398	3241	3177	3056	2992	2871	3210	3025	76	930	500	2240	5	1	15246000	472	35.99	0.63	12	0.13	86.00	4917.00	3855	20230420	-19.71	2575	20231031	20.19	3150	-1.75	20240328	2685	15.27	20240124	3855	-19.71	20230420	2575	20.19	20231031	1.86	N	017510	500	76 억	191390	N	N	N	N
18	20240327	160320	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	130	2	4.36	493877420	162137	82.16	2985	3120	2935	3880	2090	2985	3044.08	1.26	-718	3211	3097	3026	2912	2841	3062	2877	76	895	500	2140	5	1	15246000	475	36.22	0.63	12	1.06	86.00	4917.00	3855	20230420	-19.20	2575	20231031	20.97	3140	-0.80	20240326	2685	16.01	20240124	3855	-19.20	20230420	2575	20.97	20231031	1.77	N	017510	500	76 억	192102	N	N	N	N
19	20240327	150320	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	115	2	3.85	366053270	120952	61.29	2985	3100	2935	3880	2090	2985	3026.43	1.26	513	3211	3097	3026	2912	2841	3062	2877	76	895	500	2140	5	1	15246000	473	36.05	0.63	12	0.79	86.00	4917.00	3855	20230420	-19.58	2575	20231031	20.39	3140	-1.27	20240326	2685	15.46	20240124	3855	-19.58	20230420	2575	20.39	20231031	1.77	N	017510	500	76 억	192102	N	N	N	N
20	20240327	140321	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	30	2	1.01	275407065	91369	46.30	2985	3090	2935	3880	2090	2985	3014.23	1.26	84	3211	3097	3026	2912	2841	3062	2877	76	895	500	2140	5	1	15246000	460	35.06	0.61	12	0.60	86.00	4917.00	3855	20230420	-21.79	2575	20231031	17.09	3140	-3.98	20240326	2685	12.29	20240124	3855	-21.79	20230420	2575	17.09	20231031	1.77	N	017510	500	76 억	192102	N	N	N	N
21	20240327	130321	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	20	2	0.67	264158185	87614	44.40	2985	3090	2935	3880	2090	2985	3015.02	1.26	-439	3211	3097	3026	2912	2841	3062	2877	76	895	500	2140	5	1	15246000	458	34.94	0.61	12	0.57	86.00	4917.00	3855	20230420	-22.05	2575	20231031	16.70	3140	-4.30	20240326	2685	11.92	20240124	3855	-22.05	20230420	2575	16.70	20231031	1.77	N	017510	500	76 억	192102	N	N	N	N
22	20240327	120321	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-5	5	-0.17	258243630	85649	43.40	2985	3090	2935	3880	2090	2985	3015.14	1.26	-415	3211	3097	3026	2912	2841	3062	2877	76	895	500	2140	5	1	15246000	454	34.65	0.61	12	0.56	86.00	4917.00	3855	20230420	-22.70	2575	20231031	15.73	3140	-5.10	20240326	2685	10.99	20240124	3855	-22.70	20230420	2575	15.73	20231031	1.77	N	017510	500	76 억	192102	N	N	N	N
23	20240327	110320	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	30	2	1.01	235634955	78107	39.58	2985	3090	2935	3880	2090	2985	3016.82	1.26	-2504	3211	3097	3026	2912	2841	3062	2877	76	895	500	2140	5	1	15246000	460	35.06	0.61	12	0.51	86.00	4917.00	3855	20230420	-21.79	2575	20231031	17.09	3140	-3.98	20240326	2685	12.29	20240124	3855	-21.79	20230420	2575	17.09	20231031	1.77	N	017510	500	76 억	192102	N	N	N	N
24	20240327	100317	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-5	5	-0.17	110620020	37017	18.76	2985	3060	2935	3880	2090	2985	2988.36	1.26	-2991	3211	3097	3026	2912	2841	3062	2877	76	895	500	2140	5	1	15246000	454	34.65	0.61	12	0.24	86.00	4917.00	3855	20230420	-22.70	2575	20231031	15.73	3140	-5.10	20240326	2685	10.99	20240124	3855	-22.70	20230420	2575	15.73	20231031	1.77	N	017510	500	76 억	192102	N	N	N	N
25	20240327	090321	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-40	5	-1.34	15727010	5307	2.69	2985	2985	2935	3880	2090	2985	2963.45	1.26	674	3211	3097	3026	2912	2841	3062	2877	76	895	500	2140	5	1	15246000	449	34.24	0.60	12	0.03	86.00	4917.00	3855	20230420	-23.61	2575	20231031	14.37	3140	-6.21	20240326	2685	9.68	20240124	3855	-23.61	20230420	2575	14.37	20231031	1.77	N	017510	500	76 억	192102	N	N	N	N
26	20240326	160312	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-55	5	-1.81	595928485	197166	114.41	3050	3140	2955	3950	2130	3040	3022.48	1.22	6680	3130	3085	2995	2950	2860	3107	2972	76	910	500	2180	5	1	15246000	455	34.71	0.61	12	1.29	86.00	4917.00	3855	20230420	-22.57	2575	20231031	15.92	3140	-4.94	20240326	2685	11.17	20240124	3855	-22.57	20230420	2575	15.92	20231031	1.77	N	017510	500	76 억	185422	N	N	N	N
27	20240326	150316	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	-65	5	-2.14	583001605	192824	111.89	3050	3140	2955	3950	2130	3040	3023.44	1.22	6762	3130	3085	2995	2950	2860	3107	2972	76	910	500	2180	5	1	15246000	454	34.59	0.61	12	1.26	86.00	4917.00	3855	20230420	-22.83	2575	20231031	15.53	3140	-5.25	20240326	2685	10.80	20240124	3855	-22.83	20230420	2575	15.53	20231031	1.77	N	017510	500	76 억	185422	N	N	N	N
28	20240326	140315	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-60	5	-1.97	566644460	187305	108.68	3050	3140	2960	3950	2130	3040	3025.21	1.22	6467	3130	3085	2995	2950	2860	3107	2972	76	910	500	2180	5	1	15246000	454	34.65	0.61	12	1.23	86.00	4917.00	3855	20230420	-22.70	2575	20231031	15.73	3140	-5.10	20240326	2685	10.99	20240124	3855	-22.70	20230420	2575	15.73	20231031	1.77	N	017510	500	76 억	185422	N	N	N	N
29	20240326	130315	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-45	5	-1.48	512967405	169341	98.26	3050	3140	2960	3950	2130	3040	3029.16	1.22	4886	3130	3085	2995	2950	2860	3107	2972	76	910	500	2180	5	1	15246000	457	34.83	0.61	12	1.11	86.00	4917.00	3855	20230420	-22.31	2575	20231031	16.31	3140	-4.62	20240326	2685	11.55	20240124	3855	-22.31	20230420	2575	16.31	20231031	1.77	N	017510	500	76 억	185422	N	N	N	N
30	20240326	120315	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-50	5	-1.64	464769050	153181	88.88	3050	3140	2960	3950	2130	3040	3034.10	1.22	4862	3130	3085	2995	2950	2860	3107	2972	76	910	500	2180	5	1	15246000	456	34.77	0.61	12	1.00	86.00	4917.00	3855	20230420	-22.44	2575	20231031	16.12	3140	-4.78	20240326	2685	11.36	20240124	3855	-22.44	20230420	2575	16.12	20231031	1.77	N	017510	500	76 억	185422	N	N	N	N
31	20240326	110310	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-70	5	-2.30	441921235	145529	84.44	3050	3140	2960	3950	2130	3040	3036.64	1.22	4868	3130	3085	2995	2950	2860	3107	2972	76	910	500	2180	5	1	15246000	453	34.53	0.60	12	0.95	86.00	4917.00	3855	20230420	-22.96	2575	20231031	15.34	3140	-5.41	20240326	2685	10.61	20240124	3855	-22.96	20230420	2575	15.34	20231031	1.77	N	017510	500	76 억	185422	N	N	N	N
32	20240326	100316	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-75	5	-2.47	390874105	128339	74.47	3050	3140	2960	3950	2130	3040	3045.66	1.22	4364	3130	3085	2995	2950	2860	3107	2972	76	910	500	2180	5	1	15246000	452	34.48	0.60	12	0.84	86.00	4917.00	3855	20230420	-23.09	2575	20231031	15.15	3140	-5.57	20240326	2685	10.43	20240124	3855	-23.09	20230420	2575	15.15	20231031	1.77	N	017510	500	76 억	185422	N	N	N	N
33	20240326	090315	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-55	5	-1.81	33943125	11242	6.52	3050	3050	2985	3950	2130	3040	3018.24	1.22	214	3130	3085	2995	2950	2860	3107	2972	76	910	500	2180	5	1	15246000	455	34.71	0.61	12	0.07	86.00	4917.00	3855	20230420	-22.57	2575	20231031	15.92	3050	-2.13	20240326	2685	11.17	20240124	3855	-22.57	20230420	2575	15.92	20231031	1.77	N	017510	500	76 억	185422	N	N	N	N
34	20240325	160323	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	115	2	3.93	487062420	163174	832.27	2905	3040	2905	3800	2050	2925	2984.83	1.21	-842	2958	2941	2918	2901	2878	2945	2905	76	875	500	2100	5	1	15246000	463	35.35	0.62	12	1.07	86.00	4917.00	3855	20230420	-21.14	2575	20231031	18.06	3040	0.00	20240325	2685	13.22	20240124	3855	-21.14	20230420	2575	18.06	20231031	1.78	N	017510	500	76 억	184764	N	N	N	N
35	20240325	150325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	70	2	2.39	356343690	119902	611.56	2905	3005	2905	3800	2050	2925	2971.96	1.21	-829	2958	2941	2918	2901	2878	2945	2905	76	875	500	2100	5	1	15246000	457	34.83	0.61	12	0.79	86.00	4917.00	3855	20230420	-22.31	2575	20231031	16.31	3005	-0.33	20240325	2685	11.55	20240124	3855	-22.31	20230420	2575	16.31	20231031	1.78	N	017510	500	76 억	184764	N	N	N	N
36	20240325	140325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	50	2	1.71	284740900	95958	489.43	2905	2985	2905	3800	2050	2925	2967.35	1.21	-1434	2958	2941	2918	2901	2878	2945	2905	76	875	500	2100	5	1	15246000	454	34.59	0.61	12	0.63	86.00	4917.00	3855	20230420	-22.83	2575	20231031	15.53	2985	0.00	20240305	2685	10.80	20240124	3855	-22.83	20230420	2575	15.53	20231031	1.78	N	017510	500	76 억	184764	N	N	N	N
37	20240325	130326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	55	2	1.88	259912050	87617	446.89	2905	2985	2905	3800	2050	2925	2966.46	1.21	-1456	2958	2941	2918	2901	2878	2945	2905	76	875	500	2100	5	1	15246000	454	34.65	0.61	12	0.57	86.00	4917.00	3855	20230420	-22.70	2575	20231031	15.73	2985	0.00	20240305	2685	10.99	20240124	3855	-22.70	20230420	2575	15.73	20231031	1.78	N	017510	500	76 억	184764	N	N	N	N
38	20240325	120331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	40	2	1.37	194482190	65646	334.83	2905	2980	2905	3800	2050	2925	2962.59	1.21	-2039	2958	2941	2918	2901	2878	2945	2905	76	875	500	2100	5	1	15246000	452	34.48	0.60	12	0.43	86.00	4917.00	3855	20230420	-23.09	2575	20231031	15.15	2985	-0.67	20240305	2685	10.43	20240124	3855	-23.09	20230420	2575	15.15	20231031	1.78	N	017510	500	76 억	184764	N	N	N	N
39	20240325	110327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	35	2	1.20	134547145	45466	231.90	2905	2980	2905	3800	2050	2925	2959.29	1.21	-1912	2958	2941	2918	2901	2878	2945	2905	76	875	500	2100	5	1	15246000	451	34.42	0.60	12	0.30	86.00	4917.00	3855	20230420	-23.22	2575	20231031	14.95	2985	-0.84	20240305	2685	10.24	20240124	3855	-23.22	20230420	2575	14.95	20231031	1.78	N	017510	500	76 억	184764	N	N	N	N
40	20240325	100326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	25	2	0.85	101215190	34197	174.42	2905	2980	2905	3800	2050	2925	2959.77	1.21	-207	2958	2941	2918	2901	2878	2945	2905	76	875	500	2100	5	1	15246000	450	34.30	0.60	12	0.22	86.00	4917.00	3855	20230420	-23.48	2575	20231031	14.56	2985	-1.17	20240305	2685	9.87	20240124	3855	-23.48	20230420	2575	14.56	20231031	1.78	N	017510	500	76 억	184764	N	N	N	N
41	20240325	090327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	20	2	0.68	3355650	1145	5.84	2905	2945	2905	3800	2050	2925	2930.70	1.21	0	2958	2941	2918	2901	2878	2945	2905	76	875	500	2100	5	1	15246000	449	34.24	0.60	12	0.01	86.00	4917.00	3855	20230420	-23.61	2575	20231031	14.37	2985	-1.34	20240305	2685	9.68	20240124	3855	-23.61	20230420	2575	14.37	20231031	1.78	N	017510	500	76 억	184764	N	N	N	N
42	20240322	160324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	5	2	0.17	56924525	19556	72.89	2925	2935	2895	3795	2045	2920	2910.85	1.22	-817	2960	2940	2910	2890	2860	2950	2900	76	875	500	2100	5	1	15246000	446	34.01	0.59	12	0.13	86.00	4917.00	3855	20230420	-24.12	2575	20231031	13.59	2985	-2.01	20240305	2685	8.94	20240124	3855	-24.12	20230420	2575	13.59	20231031	1.77	N	017510	500	76 억	185581	N	N	N	N
43	20240322	150327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-5	5	-0.17	52789490	18141	67.61	2925	2935	2895	3795	2045	2920	2909.95	1.22	-981	2960	2940	2910	2890	2860	2950	2900	76	875	500	2100	5	1	15246000	444	33.90	0.59	12	0.12	86.00	4917.00	3855	20230420	-24.38	2575	20231031	13.20	2985	-2.35	20240305	2685	8.57	20240124	3855	-24.38	20230420	2575	13.20	20231031	1.77	N	017510	500	76 억	185581	N	N	N	N
44	20240322	140324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-10	5	-0.34	44147225	15178	56.57	2925	2935	2895	3795	2045	2920	2908.63	1.22	-938	2960	2940	2910	2890	2860	2950	2900	76	875	500	2100	5	1	15246000	444	33.84	0.59	12	0.10	86.00	4917.00	3855	20230420	-24.51	2575	20231031	13.01	2985	-2.51	20240305	2685	8.38	20240124	3855	-24.51	20230420	2575	13.01	20231031	1.77	N	017510	500	76 억	185581	N	N	N	N
45	20240322	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	0	3	0.00	22233915	7634	28.45	2925	2935	2895	3795	2045	2920	2912.49	1.22	-1775	2960	2940	2910	2890	2860	2950	2900	76	875	500	2100	5	1	15246000	445	33.95	0.59	12	0.05	86.00	4917.00	3855	20230420	-24.25	2575	20231031	13.40	2985	-2.18	20240305	2685	8.75	20240124	3855	-24.25	20230420	2575	13.40	20231031	1.77	N	017510	500	76 억	185581	N	N	N	N
46	20240322	120321	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	0	3	0.00	21224075	7288	27.16	2925	2935	2895	3795	2045	2920	2912.19	1.22	-1775	2960	2940	2910	2890	2860	2950	2900	76	875	500	2100	5	1	15246000	445	33.95	0.59	12	0.05	86.00	4917.00	3855	20230420	-24.25	2575	20231031	13.40	2985	-2.18	20240305	2685	8.75	20240124	3855	-24.25	20230420	2575	13.40	20231031	1.77	N	017510	500	76 억	185581	N	N	N	N
47	20240322	110326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-10	5	-0.34	18955630	6510	24.26	2925	2935	2895	3795	2045	2920	2911.77	1.22	-1775	2960	2940	2910	2890	2860	2950	2900	76	875	500	2100	5	1	15246000	444	33.84	0.59	12	0.04	86.00	4917.00	3855	20230420	-24.51	2575	20231031	13.01	2985	-2.51	20240305	2685	8.38	20240124	3855	-24.51	20230420	2575	13.01	20231031	1.77	N	017510	500	76 억	185581	N	N	N	N
48	20240322	100326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-10	5	-0.34	17483845	6005	22.38	2925	2935	2895	3795	2045	2920	2911.55	1.22	-1586	2960	2940	2910	2890	2860	2950	2900	76	875	500	2100	5	1	15246000	444	33.84	0.59	12	0.04	86.00	4917.00	3855	20230420	-24.51	2575	20231031	13.01	2985	-2.51	20240305	2685	8.38	20240124	3855	-24.51	20230420	2575	13.01	20231031	1.77	N	017510	500	76 억	185581	N	N	N	N
49	20240322	090322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	10	2	0.34	3632765	1240	4.62	2925	2935	2925	3795	2045	2920	2929.65	1.22	-747	2960	2940	2910	2890	2860	2950	2900	76	875	500	2100	5	1	15246000	447	34.07	0.60	12	0.01	86.00	4917.00	3855	20230420	-23.99	2575	20231031	13.79	2985	-1.84	20240305	2685	9.12	20240124	3855	-23.99	20230420	2575	13.79	20231031	1.77	N	017510	500	76 억	185581	N	N	N	N
50	20240321	160322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	40	2	1.39	74869565	25775	39.26	2880	2930	2880	3740	2020	2880	2904.74	1.20	2096	3020	2950	2895	2825	2770	2922	2797	76	860	500	2070	5	1	15246000	445	33.95	0.59	12	0.17	86.00	4917.00	3855	20230420	-24.25	2575	20231031	13.40	2985	-2.18	20240305	2685	8.75	20240124	3855	-24.25	20230420	2575	13.40	20231031	1.78	N	017510	500	76 억	183485	N	N	N	N
51	20240321	150323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	15	2	0.52	56131690	19317	29.42	2880	2930	2880	3740	2020	2880	2905.82	1.20	1882	3020	2950	2895	2825	2770	2922	2797	76	860	500	2070	5	1	15246000	441	33.66	0.59	12	0.13	86.00	4917.00	3855	20230420	-24.90	2575	20231031	12.43	2985	-3.02	20240305	2685	7.82	20240124	3855	-24.90	20230420	2575	12.43	20231031	1.78	N	017510	500	76 억	183485	N	N	N	N
52	20240321	140324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	15	2	0.52	53204095	18305	27.88	2880	2930	2880	3740	2020	2880	2906.53	1.20	1734	3020	2950	2895	2825	2770	2922	2797	76	860	500	2070	5	1	15246000	441	33.66	0.59	12	0.12	86.00	4917.00	3855	20230420	-24.90	2575	20231031	12.43	2985	-3.02	20240305	2685	7.82	20240124	3855	-24.90	20230420	2575	12.43	20231031	1.78	N	017510	500	76 억	183485	N	N	N	N
53	20240321	130322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	25	2	0.87	50467545	17359	26.44	2880	2930	2880	3740	2020	2880	2907.28	1.20	1734	3020	2950	2895	2825	2770	2922	2797	76	860	500	2070	5	1	15246000	443	33.78	0.59	12	0.11	86.00	4917.00	3855	20230420	-24.64	2575	20231031	12.82	2985	-2.68	20240305	2685	8.19	20240124	3855	-24.64	20230420	2575	12.82	20231031	1.78	N	017510	500	76 억	183485	N	N	N	N
54	20240321	120322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	30	2	1.04	39337480	13518	20.59	2880	2930	2880	3740	2020	2880	2910.01	1.20	645	3020	2950	2895	2825	2770	2922	2797	76	860	500	2070	5	1	15246000	444	33.84	0.59	12	0.09	86.00	4917.00	3855	20230420	-24.51	2575	20231031	13.01	2985	-2.51	20240305	2685	8.38	20240124	3855	-24.51	20230420	2575	13.01	20231031	1.78	N	017510	500	76 억	183485	N	N	N	N
55	20240321	110323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	25	2	0.87	32888555	11308	17.22	2880	2930	2880	3740	2020	2880	2908.43	1.20	737	3020	2950	2895	2825	2770	2922	2797	76	860	500	2070	5	1	15246000	443	33.78	0.59	12	0.07	86.00	4917.00	3855	20230420	-24.64	2575	20231031	12.82	2985	-2.68	20240305	2685	8.19	20240124	3855	-24.64	20230420	2575	12.82	20231031	1.78	N	017510	500	76 억	183485	N	N	N	N
56	20240321	100324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	30	2	1.04	17968085	6195	9.44	2880	2930	2880	3740	2020	2880	2900.42	1.20	695	3020	2950	2895	2825	2770	2922	2797	76	860	500	2070	5	1	15246000	444	33.84	0.59	12	0.04	86.00	4917.00	3855	20230420	-24.51	2575	20231031	13.01	2985	-2.51	20240305	2685	8.38	20240124	3855	-24.51	20230420	2575	13.01	20231031	1.78	N	017510	500	76 억	183485	N	N	N	N
57	20240321	090324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	15	2	0.52	4818600	1673	2.55	2880	2895	2880	3740	2020	2880	2880.22	1.20	32	3020	2950	2895	2825	2770	2922	2797	76	860	500	2070	5	1	15246000	441	33.66	0.59	12	0.01	86.00	4917.00	3855	20230420	-24.90	2575	20231031	12.43	2985	-3.02	20240305	2685	7.82	20240124	3855	-24.90	20230420	2575	12.43	20231031	1.78	N	017510	500	76 억	183485	N	N	N	N
58	20240320	160321	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	0	3	0.00	190951825	65656	213.68	2900	2965	2840	3740	2020	2880	2908.37	1.20	955	2930	2905	2870	2845	2810	2917	2857	76	860	500	2070	5	1	15246000	439	33.49	0.59	12	0.43	86.00	4917.00	3855	20230420	-25.29	2575	20231031	11.84	2985	-3.52	20240305	2685	7.26	20240124	3855	-25.29	20230420	2575	11.84	20231031	1.79	N	017510	500	76 억	182526	N	N	N	N
59	20240320	150321	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	20	2	0.69	186113875	63981	208.23	2900	2965	2840	3740	2020	2880	2908.89	1.20	983	2930	2905	2870	2845	2810	2917	2857	76	860	500	2070	5	1	15246000	442	33.72	0.59	12	0.42	86.00	4917.00	3855	20230420	-24.77	2575	20231031	12.62	2985	-2.85	20240305	2685	8.01	20240124	3855	-24.77	20230420	2575	12.62	20231031	1.79	N	017510	500	76 억	182526	N	N	N	N
60	20240320	140324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	5	2	0.17	181801480	62490	203.38	2900	2965	2840	3740	2020	2880	2909.29	1.20	850	2930	2905	2870	2845	2810	2917	2857	76	860	500	2070	5	1	15246000	440	33.55	0.59	12	0.41	86.00	4917.00	3855	20230420	-25.16	2575	20231031	12.04	2985	-3.35	20240305	2685	7.45	20240124	3855	-25.16	20230420	2575	12.04	20231031	1.79	N	017510	500	76 억	182526	N	N	N	N
61	20240320	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-10	5	-0.35	180231675	61944	201.60	2900	2965	2840	3740	2020	2880	2909.59	1.20	838	2930	2905	2870	2845	2810	2917	2857	76	860	500	2070	5	1	15246000	438	33.37	0.58	12	0.41	86.00	4917.00	3855	20230420	-25.55	2575	20231031	11.46	2985	-3.85	20240305	2685	6.89	20240124	3855	-25.55	20230420	2575	11.46	20231031	1.79	N	017510	500	76 억	182526	N	N	N	N
62	20240320	120323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-15	5	-0.52	178310865	61274	199.42	2900	2965	2840	3740	2020	2880	2910.06	1.20	835	2930	2905	2870	2845	2810	2917	2857	76	860	500	2070	5	1	15246000	437	33.31	0.58	12	0.40	86.00	4917.00	3855	20230420	-25.68	2575	20231031	11.26	2985	-4.02	20240305	2685	6.70	20240124	3855	-25.68	20230420	2575	11.26	20231031	1.79	N	017510	500	76 억	182526	N	N	N	N
63	20240320	110322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-25	5	-0.87	169296050	58129	189.19	2900	2965	2840	3740	2020	2880	2912.42	1.20	922	2930	2905	2870	2845	2810	2917	2857	76	860	500	2070	5	1	15246000	435	33.20	0.58	12	0.38	86.00	4917.00	3855	20230420	-25.94	2575	20231031	10.87	2985	-4.36	20240305	2685	6.33	20240124	3855	-25.94	20230420	2575	10.87	20231031	1.79	N	017510	500	76 억	182526	N	N	N	N
64	20240320	100321	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	20	2	0.69	130894240	44720	145.54	2900	2965	2880	3740	2020	2880	2926.97	1.20	-782	2930	2905	2870	2845	2810	2917	2857	76	860	500	2070	5	1	15246000	442	33.72	0.59	12	0.29	86.00	4917.00	3855	20230420	-24.77	2575	20231031	12.62	2985	-2.85	20240305	2685	8.01	20240124	3855	-24.77	20230420	2575	12.62	20231031	1.79	N	017510	500	76 억	182526	N	N	N	N
65	20240320	090319	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	65	2	2.26	32073735	11008	35.83	2900	2950	2880	3740	2020	2880	2913.68	1.20	-950	2930	2905	2870	2845	2810	2917	2857	76	860	500	2070	5	1	15246000	449	34.24	0.60	12	0.07	86.00	4917.00	3855	20230420	-23.61	2575	20231031	14.37	2985	-1.34	20240305	2685	9.68	20240124	3855	-23.61	20230420	2575	14.37	20231031	1.79	N	017510	500	76 억	182526	N	N	N	N
66	20240319	160316	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	10	2	0.35	88005455	30726	47.00	2870	2895	2835	3730	2010	2870	2864.20	1.20	-235	2926	2897	2846	2817	2766	2912	2832	76	860	500	2060	5	1	15246000	439	33.49	0.59	12	0.20	86.00	4917.00	3855	20230420	-25.29	2575	20231031	11.84	2985	-3.52	20240305	2685	7.26	20240124	3855	-25.29	20230420	2575	11.84	20231031	1.79	N	017510	500	76 억	182761	N	N	N	N
67	20240319	150322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	15	2	0.52	83096405	29018	44.38	2870	2895	2835	3730	2010	2870	2863.62	1.20	-55	2926	2897	2846	2817	2766	2912	2832	76	860	500	2060	5	1	15246000	440	33.55	0.59	12	0.19	86.00	4917.00	3855	20230420	-25.16	2575	20231031	12.04	2985	-3.35	20240305	2685	7.45	20240124	3855	-25.16	20230420	2575	12.04	20231031	1.79	N	017510	500	76 억	182761	N	N	N	N
68	20240319	140322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	15	2	0.52	77094080	26932	41.19	2870	2895	2835	3730	2010	2870	2862.55	1.20	146	2926	2897	2846	2817	2766	2912	2832	76	860	500	2060	5	1	15246000	440	33.55	0.59	12	0.18	86.00	4917.00	3855	20230420	-25.16	2575	20231031	12.04	2985	-3.35	20240305	2685	7.45	20240124	3855	-25.16	20230420	2575	12.04	20231031	1.79	N	017510	500	76 억	182761	N	N	N	N
69	20240319	130304	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	0	3	0.00	63793700	22313	34.13	2870	2895	2835	3730	2010	2870	2859.04	1.20	-97	2926	2897	2846	2817	2766	2912	2832	76	860	500	2060	5	1	15246000	438	33.37	0.58	12	0.15	86.00	4917.00	3855	20230420	-25.55	2575	20231031	11.46	2985	-3.85	20240305	2685	6.89	20240124	3855	-25.55	20230420	2575	11.46	20231031	1.79	N	017510	500	76 억	182761	N	N	N	N
70	20240319	120321	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-10	5	-0.35	42481035	14896	22.78	2870	2870	2835	3730	2010	2870	2851.84	1.20	-28	2926	2897	2846	2817	2766	2912	2832	76	860	500	2060	5	1	15246000	436	33.26	0.58	12	0.10	86.00	4917.00	3855	20230420	-25.81	2575	20231031	11.07	2985	-4.19	20240305	2685	6.52	20240124	3855	-25.81	20230420	2575	11.07	20231031	1.79	N	017510	500	76 억	182761	N	N	N	N
71	20240319	110322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-20	5	-0.70	25197105	8849	13.53	2870	2870	2835	3730	2010	2870	2847.45	1.20	454	2926	2897	2846	2817	2766	2912	2832	76	860	500	2060	5	1	15246000	435	33.14	0.58	12	0.06	86.00	4917.00	3855	20230420	-26.07	2575	20231031	10.68	2985	-4.52	20240305	2685	6.15	20240124	3855	-26.07	20230420	2575	10.68	20231031	1.79	N	017510	500	76 억	182761	N	N	N	N
72	20240319	100323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-20	5	-0.70	21865630	7680	11.75	2870	2870	2835	3730	2010	2870	2847.09	1.20	440	2926	2897	2846	2817	2766	2912	2832	76	860	500	2060	5	1	15246000	435	33.14	0.58	12	0.05	86.00	4917.00	3855	20230420	-26.07	2575	20231031	10.68	2985	-4.52	20240305	2685	6.15	20240124	3855	-26.07	20230420	2575	10.68	20231031	1.79	N	017510	500	76 억	182761	N	N	N	N
73	20240319	090321	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	0	3	0.00	2882375	1005	1.54	2870	2870	2855	3730	2010	2870	2868.03	1.20	-161	2926	2897	2846	2817	2766	2912	2832	76	860	500	2060	5	1	15246000	438	33.37	0.58	12	0.01	86.00	4917.00	3855	20230420	-25.55	2575	20231031	11.46	2985	-3.85	20240305	2685	6.89	20240124	3855	-25.55	20230420	2575	11.46	20231031	1.79	N	017510	500	76 억	182761	N	N	N	N
74	20240318	160319	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	75	2	2.68	185955290	65177	243.42	2800	2875	2795	3630	1960	2795	2853.08	1.19	1498	2848	2821	2793	2766	2738	2807	2752	76	835	500	2010	5	1	15246000	438	33.37	0.58	12	0.43	86.00	4917.00	3855	20230420	-25.55	2575	20231031	11.46	2985	-3.85	20240305	2685	6.89	20240124	3855	-25.55	20230420	2575	11.46	20231031	1.82	N	017510	500	76 억	181263	N	N	N	N
75	20240318	150320	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	65	2	2.33	180244875	63183	235.97	2800	2875	2795	3630	1960	2795	2852.74	1.19	1250	2848	2821	2793	2766	2738	2807	2752	76	835	500	2010	5	1	15246000	436	33.26	0.58	12	0.41	86.00	4917.00	3855	20230420	-25.81	2575	20231031	11.07	2985	-4.19	20240305	2685	6.52	20240124	3855	-25.81	20230420	2575	11.07	20231031	1.82	N	017510	500	76 억	181263	N	N	N	N
76	20240318	140320	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	55	2	1.97	153243600	53751	200.74	2800	2875	2795	3630	1960	2795	2850.99	1.19	1284	2848	2821	2793	2766	2738	2807	2752	76	835	500	2010	5	1	15246000	435	33.14	0.58	12	0.35	86.00	4917.00	3855	20230420	-26.07	2575	20231031	10.68	2985	-4.52	20240305	2685	6.15	20240124	3855	-26.07	20230420	2575	10.68	20231031	1.82	N	017510	500	76 억	181263	N	N	N	N
77	20240318	130320	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	60	2	2.15	140750770	49369	184.38	2800	2875	2795	3630	1960	2795	2850.99	1.19	1001	2848	2821	2793	2766	2738	2807	2752	76	835	500	2010	5	1	15246000	435	33.20	0.58	12	0.32	86.00	4917.00	3855	20230420	-25.94	2575	20231031	10.87	2985	-4.36	20240305	2685	6.33	20240124	3855	-25.94	20230420	2575	10.87	20231031	1.82	N	017510	500	76 억	181263	N	N	N	N
78	20240318	120317	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	65	2	2.33	132154855	46359	173.14	2800	2875	2795	3630	1960	2795	2850.68	1.19	223	2848	2821	2793	2766	2738	2807	2752	76	835	500	2010	5	1	15246000	436	33.26	0.58	12	0.30	86.00	4917.00	3855	20230420	-25.81	2575	20231031	11.07	2985	-4.19	20240305	2685	6.52	20240124	3855	-25.81	20230420	2575	11.07	20231031	1.82	N	017510	500	76 억	181263	N	N	N	N
79	20240318	110320	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	65	2	2.33	103711165	36389	135.90	2800	2875	2795	3630	1960	2795	2850.07	1.19	-16	2848	2821	2793	2766	2738	2807	2752	76	835	500	2010	5	1	15246000	436	33.26	0.58	12	0.24	86.00	4917.00	3855	20230420	-25.81	2575	20231031	11.07	2985	-4.19	20240305	2685	6.52	20240124	3855	-25.81	20230420	2575	11.07	20231031	1.82	N	017510	500	76 억	181263	N	N	N	N
80	20240318	100319	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	65	2	2.33	65248880	22932	85.64	2800	2875	2795	3630	1960	2795	2845.32	1.19	-116	2848	2821	2793	2766	2738	2807	2752	76	835	500	2010	5	1	15246000	436	33.26	0.58	12	0.15	86.00	4917.00	3855	20230420	-25.81	2575	20231031	11.07	2985	-4.19	20240305	2685	6.52	20240124	3855	-25.81	20230420	2575	11.07	20231031	1.82	N	017510	500	76 억	181263	N	N	N	N
81	20240318	090317	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	5	2	0.18	1573600	562	2.10	2800	2800	2800	3630	1960	2795	2800.00	1.19	-343	2848	2821	2793	2766	2738	2807	2752	76	835	500	2010	5	1	15246000	427	32.56	0.57	12	0.00	86.00	4917.00	3855	20230420	-27.37	2575	20231031	8.74	2985	-6.20	20240305	2685	4.28	20240124	3855	-27.37	20230420	2575	8.74	20231031	1.82	N	017510	500	76 억	181263	N	N	N	N
82	20240315	160315	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-5	5	-0.18	74589450	26776	80.42	2810	2820	2765	3640	1960	2800	2785.38	1.18	1417	2883	2841	2803	2761	2723	2822	2742	76	840	500	2010	5	1	15246000	426	32.50	0.57	12	0.18	86.00	4917.00	3855	20230420	-27.50	2575	20231031	8.54	2985	-6.37	20240305	2685	4.10	20240124	3855	-27.50	20230420	2575	8.54	20231031	1.82	N	017510	500	76 억	179846	N	N	N	N
83	20240315	150300	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-10	5	-0.36	60672115	21796	65.46	2810	2820	2765	3640	1960	2800	2783.64	1.18	1421	2883	2841	2803	2761	2723	2822	2742	76	840	500	2010	5	1	15246000	425	32.44	0.57	12	0.14	86.00	4917.00	3855	20230420	-27.63	2575	20231031	8.35	2985	-6.53	20240305	2685	3.91	20240124	3855	-27.63	20230420	2575	8.35	20231031	1.82	N	017510	500	76 억	179846	N	N	N	N
84	20240315	140301	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-25	5	-0.89	46510220	16687	50.12	2810	2820	2765	3640	1960	2800	2787.21	1.18	786	2883	2841	2803	2761	2723	2822	2742	76	840	500	2010	5	1	15246000	423	32.27	0.56	12	0.11	86.00	4917.00	3855	20230420	-28.02	2575	20231031	7.77	2985	-7.04	20240305	2685	3.35	20240124	3855	-28.02	20230420	2575	7.77	20231031	1.82	N	017510	500	76 억	179846	N	N	N	N
85	20240315	130317	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-25	5	-0.89	42384410	15207	45.67	2810	2820	2765	3640	1960	2800	2787.16	1.18	729	2883	2841	2803	2761	2723	2822	2742	76	840	500	2010	5	1	15246000	423	32.27	0.56	12	0.10	86.00	4917.00	3855	20230420	-28.02	2575	20231031	7.77	2985	-7.04	20240305	2685	3.35	20240124	3855	-28.02	20230420	2575	7.77	20231031	1.82	N	017510	500	76 억	179846	N	N	N	N
86	20240315	120317	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-5	5	-0.18	34407445	12338	37.06	2810	2820	2765	3640	1960	2800	2788.74	1.18	425	2883	2841	2803	2761	2723	2822	2742	76	840	500	2010	5	1	15246000	426	32.50	0.57	12	0.08	86.00	4917.00	3855	20230420	-27.50	2575	20231031	8.54	2985	-6.37	20240305	2685	4.10	20240124	3855	-27.50	20230420	2575	8.54	20231031	1.82	N	017510	500	76 억	179846	N	N	N	N
87	20240315	110316	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	0	3	0.00	28610825	10266	30.83	2810	2820	2765	3640	1960	2800	2786.95	1.18	498	2883	2841	2803	2761	2723	2822	2742	76	840	500	2010	5	1	15246000	427	32.56	0.57	12	0.07	86.00	4917.00	3855	20230420	-27.37	2575	20231031	8.74	2985	-6.20	20240305	2685	4.28	20240124	3855	-27.37	20230420	2575	8.74	20231031	1.82	N	017510	500	76 억	179846	N	N	N	N
88	20240315	100316	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-15	5	-0.54	19507285	7009	21.05	2810	2820	2765	3640	1960	2800	2783.18	1.18	208	2883	2841	2803	2761	2723	2822	2742	76	840	500	2010	5	1	15246000	425	32.38	0.57	12	0.05	86.00	4917.00	3855	20230420	-27.76	2575	20231031	8.16	2985	-6.70	20240305	2685	3.72	20240124	3855	-27.76	20230420	2575	8.16	20231031	1.82	N	017510	500	76 억	179846	N	N	N	N
89	20240315	090316	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	0	3	0.00	4984445	1774	5.33	2810	2820	2800	3640	1960	2800	2809.72	1.18	-103	2883	2841	2803	2761	2723	2822	2742	76	840	500	2010	5	1	15246000	427	32.56	0.57	12	0.01	86.00	4917.00	3855	20230420	-27.37	2575	20231031	8.74	2985	-6.20	20240305	2685	4.28	20240124	3855	-27.37	20230420	2575	8.74	20231031	1.82	N	017510	500	76 억	179846	N	N	N	N
90	20240314	160313	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-25	5	-0.88	93507875	33285	92.96	2830	2845	2765	3670	1980	2825	2809.31	1.17	2221	2888	2856	2803	2771	2718	2872	2787	76	845	500	2030	5	1	15246000	427	32.56	0.57	12	0.22	86.00	4917.00	3855	20230420	-27.37	2575	20231031	8.74	2985	-6.20	20240305	2685	4.28	20240124	3855	-27.37	20230420	2575	8.74	20231031	1.81	N	017510	500	76 억	177625	N	N	N	N
91	20240314	150315	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-15	5	-0.53	91911505	32715	91.37	2830	2845	2765	3670	1980	2825	2809.46	1.17	2214	2888	2856	2803	2771	2718	2872	2787	76	845	500	2030	5	1	15246000	428	32.67	0.57	12	0.21	86.00	4917.00	3855	20230420	-27.11	2575	20231031	9.13	2985	-5.86	20240305	2685	4.66	20240124	3855	-27.11	20230420	2575	9.13	20231031	1.81	N	017510	500	76 억	177625	N	N	N	N
92	20240314	140314	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-20	5	-0.71	83940110	29865	83.41	2830	2845	2765	3670	1980	2825	2810.65	1.17	2014	2888	2856	2803	2771	2718	2872	2787	76	845	500	2030	5	1	15246000	428	32.62	0.57	12	0.20	86.00	4917.00	3855	20230420	-27.24	2575	20231031	8.93	2985	-6.03	20240305	2685	4.47	20240124	3855	-27.24	20230420	2575	8.93	20231031	1.81	N	017510	500	76 억	177625	N	N	N	N
93	20240314	130314	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	-10	5	-0.35	71275780	25348	70.79	2830	2845	2765	3670	1980	2825	2811.89	1.17	1398	2888	2856	2803	2771	2718	2872	2787	76	845	500	2030	5	1	15246000	429	32.73	0.57	12	0.17	86.00	4917.00	3855	20230420	-26.98	2575	20231031	9.32	2985	-5.70	20240305	2685	4.84	20240124	3855	-26.98	20230420	2575	9.32	20231031	1.81	N	017510	500	76 억	177625	N	N	N	N
94	20240314	120314	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-20	5	-0.71	68923155	24511	68.46	2830	2845	2765	3670	1980	2825	2811.93	1.17	1399	2888	2856	2803	2771	2718	2872	2787	76	845	500	2030	5	1	15246000	428	32.62	0.57	12	0.16	86.00	4917.00	3855	20230420	-27.24	2575	20231031	8.93	2985	-6.03	20240305	2685	4.47	20240124	3855	-27.24	20230420	2575	8.93	20231031	1.81	N	017510	500	76 억	177625	N	N	N	N
95	20240314	110315	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-20	5	-0.71	66775645	23744	66.31	2830	2845	2765	3670	1980	2825	2812.32	1.17	1332	2888	2856	2803	2771	2718	2872	2787	76	845	500	2030	5	1	15246000	428	32.62	0.57	12	0.16	86.00	4917.00	3855	20230420	-27.24	2575	20231031	8.93	2985	-6.03	20240305	2685	4.47	20240124	3855	-27.24	20230420	2575	8.93	20231031	1.81	N	017510	500	76 억	177625	N	N	N	N
96	20240314	100316	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-25	5	-0.88	61572280	21885	61.12	2830	2845	2765	3670	1980	2825	2813.45	1.17	1242	2888	2856	2803	2771	2718	2872	2787	76	845	500	2030	5	1	15246000	427	32.56	0.57	12	0.14	86.00	4917.00	3855	20230420	-27.37	2575	20231031	8.74	2985	-6.20	20240305	2685	4.28	20240124	3855	-27.37	20230420	2575	8.74	20231031	1.81	N	017510	500	76 억	177625	N	N	N	N
97	20240314	090314	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	10	2	0.35	5586670	1974	5.51	2830	2835	2830	3670	1980	2825	2830.13	1.17	-244	2888	2856	2803	2771	2718	2872	2787	76	845	500	2030	5	1	15246000	432	32.97	0.58	12	0.01	86.00	4917.00	3855	20230420	-26.46	2575	20231031	10.10	2985	-5.03	20240305	2685	5.59	20240124	3855	-26.46	20230420	2575	10.10	20231031	1.81	N	017510	500	76 억	177625	N	N	N	N
98	20240313	160312	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	20	2	0.71	99912575	35805	259.53	2805	2835	2750	3645	1965	2805	2790.46	1.15	1552	2871	2837	2811	2777	2751	2825	2765	76	840	500	2010	5	1	15246000	431	32.85	0.57	12	0.23	86.00	4917.00	3855	20230420	-26.72	2575	20231031	9.71	2985	-5.36	20240305	2685	5.21	20240124	3855	-26.72	20230420	2575	9.71	20231031	1.82	N	017510	500	76 억	176073	N	N	N	N
99	20240313	150312	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	15	2	0.53	96380040	34551	250.44	2805	2835	2750	3645	1965	2805	2789.50	1.15	1085	2871	2837	2811	2777	2751	2825	2765	76	840	500	2010	5	1	15246000	430	32.79	0.57	12	0.23	86.00	4917.00	3855	20230420	-26.85	2575	20231031	9.51	2985	-5.53	20240305	2685	5.03	20240124	3855	-26.85	20230420	2575	9.51	20231031	1.82	N	017510	500	76 억	176073	N	N	N	N
100	20240313	140314	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-5	5	-0.18	89931075	32262	233.85	2805	2835	2750	3645	1965	2805	2787.52	1.15	1139	2871	2837	2811	2777	2751	2825	2765	76	840	500	2010	5	1	15246000	427	32.56	0.57	12	0.21	86.00	4917.00	3855	20230420	-27.37	2575	20231031	8.74	2985	-6.20	20240305	2685	4.28	20240124	3855	-27.37	20230420	2575	8.74	20231031	1.82	N	017510	500	76 억	176073	N	N	N	N
101	20240313	130316	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	25	2	0.89	38281250	13678	99.14	2805	2835	2770	3645	1965	2805	2798.75	1.15	760	2871	2837	2811	2777	2751	2825	2765	76	840	500	2010	5	1	15246000	431	32.91	0.58	12	0.09	86.00	4917.00	3855	20230420	-26.59	2575	20231031	9.90	2985	-5.19	20240305	2685	5.40	20240124	3855	-26.59	20230420	2575	9.90	20231031	1.82	N	017510	500	76 억	176073	N	N	N	N
102	20240313	120312	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	20	2	0.71	31439950	11253	81.57	2805	2835	2770	3645	1965	2805	2793.92	1.15	359	2871	2837	2811	2777	2751	2825	2765	76	840	500	2010	5	1	15246000	431	32.85	0.57	12	0.07	86.00	4917.00	3855	20230420	-26.72	2575	20231031	9.71	2985	-5.36	20240305	2685	5.21	20240124	3855	-26.72	20230420	2575	9.71	20231031	1.82	N	017510	500	76 억	176073	N	N	N	N
103	20240313	110312	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	0	3	0.00	24039110	8634	62.58	2805	2805	2770	3645	1965	2805	2784.24	1.15	416	2871	2837	2811	2777	2751	2825	2765	76	840	500	2010	5	1	15246000	428	32.62	0.57	12	0.06	86.00	4917.00	3855	20230420	-27.24	2575	20231031	8.93	2985	-6.03	20240305	2685	4.47	20240124	3855	-27.24	20230420	2575	8.93	20231031	1.82	N	017510	500	76 억	176073	N	N	N	N
104	20240313	100312	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-15	5	-0.53	19233695	6913	50.11	2805	2805	2770	3645	1965	2805	2782.25	1.15	338	2871	2837	2811	2777	2751	2825	2765	76	840	500	2010	5	1	15246000	425	32.44	0.57	12	0.05	86.00	4917.00	3855	20230420	-27.63	2575	20231031	8.35	2985	-6.53	20240305	2685	3.91	20240124	3855	-27.63	20230420	2575	8.35	20231031	1.82	N	017510	500	76 억	176073	N	N	N	N
105	20240313	090312	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-10	5	-0.36	198875	71	0.51	2805	2805	2795	3645	1965	2805	2801.06	1.15	-13	2871	2837	2811	2777	2751	2825	2765	76	840	500	2010	5	1	15246000	426	32.50	0.57	12	0.00	86.00	4917.00	3855	20230420	-27.50	2575	20231031	8.54	2985	-6.37	20240305	2685	4.10	20240124	3855	-27.50	20230420	2575	8.54	20231031	1.82	N	017510	500	76 억	176073	N	N	N	N
106	20240312	160309	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-20	5	-0.71	38653540	13795	57.86	2845	2845	2785	3670	1980	2825	2802.00	1.17	-1695	2878	2851	2828	2801	2778	2840	2790	76	845	500	2030	5	1	15246000	428	32.62	0.57	12	0.09	86.00	4917.00	3855	20230420	-27.24	2575	20231031	8.93	2985	-6.03	20240305	2685	4.47	20240124	3855	-27.24	20230420	2575	8.93	20231031	1.78	N	017510	500	76 억	177768	N	N	N	N
107	20240312	150309	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-25	5	-0.88	33881265	12086	50.69	2845	2845	2785	3670	1980	2825	2803.35	1.17	-1730	2878	2851	2828	2801	2778	2840	2790	76	845	500	2030	5	1	15246000	427	32.56	0.57	12	0.08	86.00	4917.00	3855	20230420	-27.37	2575	20231031	8.74	2985	-6.20	20240305	2685	4.28	20240124	3855	-27.37	20230420	2575	8.74	20231031	1.78	N	017510	500	76 억	177768	N	N	N	N
108	20240312	140307	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-25	5	-0.88	21076920	7503	31.47	2845	2845	2795	3670	1980	2825	2809.13	1.17	-1735	2878	2851	2828	2801	2778	2840	2790	76	845	500	2030	5	1	15246000	427	32.56	0.57	12	0.05	86.00	4917.00	3855	20230420	-27.37	2575	20231031	8.74	2985	-6.20	20240305	2685	4.28	20240124	3855	-27.37	20230420	2575	8.74	20231031	1.78	N	017510	500	76 억	177768	N	N	N	N
109	20240312	130258	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-15	5	-0.53	16541675	5886	24.69	2845	2845	2795	3670	1980	2825	2810.34	1.17	-1390	2878	2851	2828	2801	2778	2840	2790	76	845	500	2030	5	1	15246000	428	32.67	0.57	12	0.04	86.00	4917.00	3855	20230420	-27.11	2575	20231031	9.13	2985	-5.86	20240305	2685	4.66	20240124	3855	-27.11	20230420	2575	9.13	20231031	1.78	N	017510	500	76 억	177768	N	N	N	N
110	20240312	120309	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-15	5	-0.53	16465805	5859	24.58	2845	2845	2795	3670	1980	2825	2810.34	1.17	-1363	2878	2851	2828	2801	2778	2840	2790	76	845	500	2030	5	1	15246000	428	32.67	0.57	12	0.04	86.00	4917.00	3855	20230420	-27.11	2575	20231031	9.13	2985	-5.86	20240305	2685	4.66	20240124	3855	-27.11	20230420	2575	9.13	20231031	1.78	N	017510	500	76 억	177768	N	N	N	N
111	20240312	110310	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-25	5	-0.88	13135730	4672	19.60	2845	2845	2795	3670	1980	2825	2811.59	1.17	-1309	2878	2851	2828	2801	2778	2840	2790	76	845	500	2030	5	1	15246000	427	32.56	0.57	12	0.03	86.00	4917.00	3855	20230420	-27.37	2575	20231031	8.74	2985	-6.20	20240305	2685	4.28	20240124	3855	-27.37	20230420	2575	8.74	20231031	1.78	N	017510	500	76 억	177768	N	N	N	N
112	20240312	100309	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	-5	5	-0.18	6572080	2332	9.78	2845	2845	2805	3670	1980	2825	2818.22	1.17	-1300	2878	2851	2828	2801	2778	2840	2790	76	845	500	2030	5	1	15246000	430	32.79	0.57	12	0.02	86.00	4917.00	3855	20230420	-26.85	2575	20231031	9.51	2985	-5.53	20240305	2685	5.03	20240124	3855	-26.85	20230420	2575	9.51	20231031	1.78	N	017510	500	76 억	177768	N	N	N	N
113	20240312	090308	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	15	2	0.53	398250	140	0.59	2845	2845	2840	3670	1980	2825	2844.64	1.17	-29	2878	2851	2828	2801	2778	2840	2790	76	845	500	2030	5	1	15246000	433	33.02	0.58	12	0.00	86.00	4917.00	3855	20230420	-26.33	2575	20231031	10.29	2985	-4.86	20240305	2685	5.77	20240124	3855	-26.33	20230420	2575	10.29	20231031	1.78	N	017510	500	76 억	177768	N	N	N	N
114	20240311	160308	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	-25	5	-0.88	67171945	23830	84.50	2850	2855	2805	3705	1995	2850	2818.80	1.16	1529	2926	2887	2811	2772	2696	2907	2792	76	855	500	2050	5	1	15246000	431	32.85	0.57	12	0.16	86.00	4917.00	3855	20230420	-26.72	2575	20231031	9.71	2985	-5.36	20240305	2685	5.21	20240124	3855	-26.72	20230420	2575	9.71	20231031	1.79	N	017510	500	76 억	176239	N	N	N	N
115	20240311	150308	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	-30	5	-1.05	65464130	23225	82.36	2850	2855	2805	3705	1995	2850	2818.69	1.16	1526	2926	2887	2811	2772	2696	2907	2792	76	855	500	2050	5	1	15246000	430	32.79	0.57	12	0.15	86.00	4917.00	3855	20230420	-26.85	2575	20231031	9.51	2985	-5.53	20240305	2685	5.03	20240124	3855	-26.85	20230420	2575	9.51	20231031	1.79	N	017510	500	76 억	176239	N	N	N	N
116	20240311	140307	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-20	5	-0.70	61142925	21696	76.94	2850	2855	2805	3705	1995	2850	2818.17	1.16	1630	2926	2887	2811	2772	2696	2907	2792	76	855	500	2050	5	1	15246000	431	32.91	0.58	12	0.14	86.00	4917.00	3855	20230420	-26.59	2575	20231031	9.90	2985	-5.19	20240305	2685	5.40	20240124	3855	-26.59	20230420	2575	9.90	20231031	1.79	N	017510	500	76 억	176239	N	N	N	N
117	20240311	130309	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-20	5	-0.70	52469660	18625	66.05	2850	2855	2805	3705	1995	2850	2817.16	1.16	1812	2926	2887	2811	2772	2696	2907	2792	76	855	500	2050	5	1	15246000	431	32.91	0.58	12	0.12	86.00	4917.00	3855	20230420	-26.59	2575	20231031	9.90	2985	-5.19	20240305	2685	5.40	20240124	3855	-26.59	20230420	2575	9.90	20231031	1.79	N	017510	500	76 억	176239	N	N	N	N
118	20240311	120310	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	-30	5	-1.05	48969420	17388	61.66	2850	2855	2805	3705	1995	2850	2816.28	1.16	1812	2926	2887	2811	2772	2696	2907	2792	76	855	500	2050	5	1	15246000	430	32.79	0.57	12	0.11	86.00	4917.00	3855	20230420	-26.85	2575	20231031	9.51	2985	-5.53	20240305	2685	5.03	20240124	3855	-26.85	20230420	2575	9.51	20231031	1.79	N	017510	500	76 억	176239	N	N	N	N
119	20240311	110306	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-15	5	-0.53	45542750	16173	57.35	2850	2855	2805	3705	1995	2850	2815.97	1.16	1628	2926	2887	2811	2772	2696	2907	2792	76	855	500	2050	5	1	15246000	432	32.97	0.58	12	0.11	86.00	4917.00	3855	20230420	-26.46	2575	20231031	10.10	2985	-5.03	20240305	2685	5.59	20240124	3855	-26.46	20230420	2575	10.10	20231031	1.79	N	017510	500	76 억	176239	N	N	N	N
120	20240311	100305	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	-30	5	-1.05	37635860	13379	47.44	2850	2855	2805	3705	1995	2850	2813.05	1.16	1569	2926	2887	2811	2772	2696	2907	2792	76	855	500	2050	5	1	15246000	430	32.79	0.57	12	0.09	86.00	4917.00	3855	20230420	-26.85	2575	20231031	9.51	2985	-5.53	20240305	2685	5.03	20240124	3855	-26.85	20230420	2575	9.51	20231031	1.79	N	017510	500	76 억	176239	N	N	N	N
121	20240311	090305	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	-25	5	-0.88	1703040	599	2.12	2850	2855	2825	3705	1995	2850	2843.14	1.16	-32	2926	2887	2811	2772	2696	2907	2792	76	855	500	2050	5	1	15246000	431	32.85	0.57	12	0.00	86.00	4917.00	3855	20230420	-26.72	2575	20231031	9.71	2985	-5.36	20240305	2685	5.21	20240124	3855	-26.72	20230420	2575	9.71	20231031	1.79	N	017510	500	76 억	176239	N	N	N	N
122	20240308	160307	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	85	2	3.07	75993585	27168	189.72	2770	2850	2735	3590	1940	2765	2797.17	1.15	968	2851	2807	2786	2742	2721	2797	2732	76	825	500	1990	5	1	15246000	435	33.14	0.58	12	0.18	86.00	4917.00	3855	20230420	-26.07	2575	20231031	10.68	2985	-4.52	20240305	2685	6.15	20240124	3855	-26.07	20230420	2575	10.68	20231031	1.77	N	017510	500	76 억	175271	N	N	N	N
123	20240308	150306	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	30	2	1.08	69151185	24749	172.83	2770	2840	2735	3590	1940	2765	2794.10	1.15	591	2851	2807	2786	2742	2721	2797	2732	76	825	500	1990	5	1	15246000	426	32.50	0.57	12	0.16	86.00	4917.00	3855	20230420	-27.50	2575	20231031	8.54	2985	-6.37	20240305	2685	4.10	20240124	3855	-27.50	20230420	2575	8.54	20231031	1.77	N	017510	500	76 억	175271	N	N	N	N
124	20240308	140305	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	50	2	1.81	54967680	19723	137.73	2770	2820	2735	3590	1940	2765	2786.98	1.15	543	2851	2807	2786	2742	2721	2797	2732	76	825	500	1990	5	1	15246000	429	32.73	0.57	12	0.13	86.00	4917.00	3855	20230420	-26.98	2575	20231031	9.32	2985	-5.70	20240305	2685	4.84	20240124	3855	-26.98	20230420	2575	9.32	20231031	1.77	N	017510	500	76 억	175271	N	N	N	N
125	20240308	130305	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	40	2	1.45	48296400	17349	121.15	2770	2810	2735	3590	1940	2765	2783.81	1.15	549	2851	2807	2786	2742	2721	2797	2732	76	825	500	1990	5	1	15246000	428	32.62	0.57	12	0.11	86.00	4917.00	3855	20230420	-27.24	2575	20231031	8.93	2985	-6.03	20240305	2685	4.47	20240124	3855	-27.24	20230420	2575	8.93	20231031	1.77	N	017510	500	76 억	175271	N	N	N	N
126	20240308	120306	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	35	2	1.27	39223885	14117	98.58	2770	2800	2735	3590	1940	2765	2778.49	1.15	463	2851	2807	2786	2742	2721	2797	2732	76	825	500	1990	5	1	15246000	427	32.56	0.57	12	0.09	86.00	4917.00	3855	20230420	-27.37	2575	20231031	8.74	2985	-6.20	20240305	2685	4.28	20240124	3855	-27.37	20230420	2575	8.74	20231031	1.77	N	017510	500	76 억	175271	N	N	N	N
127	20240308	110305	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	10	2	0.36	27532715	9931	69.35	2770	2790	2735	3590	1940	2765	2772.40	1.15	462	2851	2807	2786	2742	2721	2797	2732	76	825	500	1990	5	1	15246000	423	32.27	0.56	12	0.07	86.00	4917.00	3855	20230420	-28.02	2575	20231031	7.77	2985	-7.04	20240305	2685	3.35	20240124	3855	-28.02	20230420	2575	7.77	20231031	1.77	N	017510	500	76 억	175271	N	N	N	N
128	20240308	100304	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	15	2	0.54	23882110	8617	60.17	2770	2790	2735	3590	1940	2765	2771.51	1.15	458	2851	2807	2786	2742	2721	2797	2732	76	825	500	1990	5	1	15246000	424	32.33	0.57	12	0.06	86.00	4917.00	3855	20230420	-27.89	2575	20231031	7.96	2985	-6.87	20240305	2685	3.54	20240124	3855	-27.89	20230420	2575	7.96	20231031	1.77	N	017510	500	76 억	175271	N	N	N	N
129	20240308	090303	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	5	2	0.18	52630	19	0.13	2770	2770	2770	3590	1940	2765	2770.00	1.15	0	2851	2807	2786	2742	2721	2797	2732	76	825	500	1990	5	1	15246000	422	32.21	0.56	12	0.00	86.00	4917.00	3855	20230420	-28.15	2575	20231031	7.57	2985	-7.20	20240305	2685	3.17	20240124	3855	-28.15	20230420	2575	7.57	20231031	1.77	N	017510	500	76 억	175271	N	N	N	N
130	20240307	160305	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	-55	5	-1.95	38884540	13939	46.78	2825	2830	2765	3665	1975	2820	2789.62	1.17	-2639	2866	2842	2796	2772	2726	2855	2785	76	845	500	2030	5	1	15246000	422	18.68	0.56	12	0.09	148.00	4901.00	3855	20230420	-28.27	2575	20231031	7.38	2985	-7.37	20240305	2685	2.98	20240124	3855	-28.27	20230420	2575	7.38	20231031	1.81	N	017510	500	76 억	177910	N	N	N	N
131	20240307	150253	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-40	5	-1.42	24466325	8751	29.37	2825	2830	2775	3665	1975	2820	2795.83	1.17	-2547	2866	2842	2796	2772	2726	2855	2785	76	845	500	2030	5	1	15246000	424	18.78	0.57	12	0.06	148.00	4901.00	3855	20230420	-27.89	2575	20231031	7.96	2985	-6.87	20240305	2685	3.54	20240124	3855	-27.89	20230420	2575	7.96	20231031	1.81	N	017510	500	76 억	177910	N	N	N	N
132	20240307	140301	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-40	5	-1.42	24174425	8646	29.02	2825	2830	2775	3665	1975	2820	2796.02	1.17	-2544	2866	2842	2796	2772	2726	2855	2785	76	845	500	2030	5	1	15246000	424	18.78	0.57	12	0.06	148.00	4901.00	3855	20230420	-27.89	2575	20231031	7.96	2985	-6.87	20240305	2685	3.54	20240124	3855	-27.89	20230420	2575	7.96	20231031	1.81	N	017510	500	76 억	177910	N	N	N	N
133	20240307	130302	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-40	5	-1.42	23671155	8465	28.41	2825	2830	2775	3665	1975	2820	2796.36	1.17	-2544	2866	2842	2796	2772	2726	2855	2785	76	845	500	2030	5	1	15246000	424	18.78	0.57	12	0.06	148.00	4901.00	3855	20230420	-27.89	2575	20231031	7.96	2985	-6.87	20240305	2685	3.54	20240124	3855	-27.89	20230420	2575	7.96	20231031	1.81	N	017510	500	76 억	177910	N	N	N	N
134	20240307	120302	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-25	5	-0.89	15488485	5529	18.56	2825	2830	2775	3665	1975	2820	2801.32	1.17	-2539	2866	2842	2796	2772	2726	2855	2785	76	845	500	2030	5	1	15246000	426	18.89	0.57	12	0.04	148.00	4901.00	3855	20230420	-27.50	2575	20231031	8.54	2985	-6.37	20240305	2685	4.10	20240124	3855	-27.50	20230420	2575	8.54	20231031	1.81	N	017510	500	76 억	177910	N	N	N	N
135	20240307	110304	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-35	5	-1.24	14827290	5293	17.77	2825	2830	2775	3665	1975	2820	2801.30	1.17	-2412	2866	2842	2796	2772	2726	2855	2785	76	845	500	2030	5	1	15246000	425	18.82	0.57	12	0.03	148.00	4901.00	3855	20230420	-27.76	2575	20231031	8.16	2985	-6.70	20240305	2685	3.72	20240124	3855	-27.76	20230420	2575	8.16	20231031	1.81	N	017510	500	76 억	177910	N	N	N	N
136	20240307	100305	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-30	5	-1.06	12594685	4489	15.07	2825	2830	2775	3665	1975	2820	2805.68	1.17	-2418	2866	2842	2796	2772	2726	2855	2785	76	845	500	2030	5	1	15246000	425	18.85	0.57	12	0.03	148.00	4901.00	3855	20230420	-27.63	2575	20231031	8.35	2985	-6.53	20240305	2685	3.91	20240124	3855	-27.63	20230420	2575	8.35	20231031	1.81	N	017510	500	76 억	177910	N	N	N	N
137	20240307	090302	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	5	2	0.18	1899540	673	2.26	2825	2825	2805	3665	1975	2820	2822.50	1.17	-355	2866	2842	2796	2772	2726	2855	2785	76	845	500	2030	5	1	15246000	431	19.09	0.58	12	0.00	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	2985	-5.36	20240305	2685	5.21	20240124	3855	-26.72	20230420	2575	9.71	20231031	1.81	N	017510	500	76 억	177910	N	N	N	N
138	20240306	160301	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	60	2	2.17	82938400	29746	15.09	2760	2820	2750	3585	1935	2760	2788.21	1.18	-2418	3063	2911	2833	2681	2603	2872	2642	76	825	500	1980	5	1	15246000	430	19.05	0.58	12	0.20	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	2985	-5.53	20240305	2685	5.03	20240124	3855	-26.85	20230420	2575	9.51	20231031	1.81	N	017510	500	76 억	180328	N	N	N	N
139	20240306	150302	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	35	2	1.27	75827570	27222	13.81	2760	2815	2750	3585	1935	2760	2785.53	1.18	-2358	3063	2911	2833	2681	2603	2872	2642	76	825	500	1980	5	1	15246000	426	18.89	0.57	12	0.18	148.00	4901.00	3855	20230420	-27.50	2575	20231031	8.54	2985	-6.37	20240305	2685	4.10	20240124	3855	-27.50	20230420	2575	8.54	20231031	1.81	N	017510	500	76 억	180328	N	N	N	N
140	20240306	140301	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	40	2	1.45	71136325	25543	12.96	2760	2815	2750	3585	1935	2760	2784.96	1.18	-2099	3063	2911	2833	2681	2603	2872	2642	76	825	500	1980	5	1	15246000	427	18.92	0.57	12	0.17	148.00	4901.00	3855	20230420	-27.37	2575	20231031	8.74	2985	-6.20	20240305	2685	4.28	20240124	3855	-27.37	20230420	2575	8.74	20231031	1.81	N	017510	500	76 억	180328	N	N	N	N
141	20240306	130302	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	35	2	1.27	30179250	10836	5.50	2760	2815	2750	3585	1935	2760	2785.09	1.18	-2018	3063	2911	2833	2681	2603	2872	2642	76	825	500	1980	5	1	15246000	426	18.89	0.57	12	0.07	148.00	4901.00	3855	20230420	-27.50	2575	20231031	8.54	2985	-6.37	20240305	2685	4.10	20240124	3855	-27.50	20230420	2575	8.54	20231031	1.81	N	017510	500	76 억	180328	N	N	N	N
142	20240306	120303	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	35	2	1.27	24853020	8928	4.53	2760	2815	2750	3585	1935	2760	2783.72	1.18	-1870	3063	2911	2833	2681	2603	2872	2642	76	825	500	1980	5	1	15246000	426	18.89	0.57	12	0.06	148.00	4901.00	3855	20230420	-27.50	2575	20231031	8.54	2985	-6.37	20240305	2685	4.10	20240124	3855	-27.50	20230420	2575	8.54	20231031	1.81	N	017510	500	76 억	180328	N	N	N	N
143	20240306	110302	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	20	2	0.72	22515570	8088	4.10	2760	2815	2750	3585	1935	2760	2783.82	1.18	-1821	3063	2911	2833	2681	2603	2872	2642	76	825	500	1980	5	1	15246000	424	18.78	0.57	12	0.05	148.00	4901.00	3855	20230420	-27.89	2575	20231031	7.96	2985	-6.87	20240305	2685	3.54	20240124	3855	-27.89	20230420	2575	7.96	20231031	1.81	N	017510	500	76 억	180328	N	N	N	N
144	20240306	100258	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	35	2	1.27	15307085	5510	2.80	2760	2815	2750	3585	1935	2760	2778.06	1.18	-1089	3063	2911	2833	2681	2603	2872	2642	76	825	500	1980	5	1	15246000	426	18.89	0.57	12	0.04	148.00	4901.00	3855	20230420	-27.50	2575	20231031	8.54	2985	-6.37	20240305	2685	4.10	20240124	3855	-27.50	20230420	2575	8.54	20231031	1.81	N	017510	500	76 억	180328	N	N	N	N
145	20240306	090302	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-5	5	-0.18	1498580	543	0.28	2760	2760	2755	3585	1935	2760	2759.82	1.18	-55	3063	2911	2833	2681	2603	2872	2642	76	825	500	1980	5	1	15246000	420	18.61	0.56	12	0.00	148.00	4901.00	3855	20230420	-28.53	2575	20231031	6.99	2985	-7.71	20240305	2685	2.61	20240124	3855	-28.53	20230420	2575	6.99	20231031	1.81	N	017510	500	76 억	180328	N	N	N	N
146	20240305	160300	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-55	5	-1.95	564876875	196772	345.86	2835	2985	2755	3655	1975	2815	2870.72	1.25	-21840	2905	2860	2805	2760	2705	2882	2782	76	840	500	2020	5	1	15246000	421	18.65	0.56	12	1.29	148.00	4901.00	3855	20230420	-28.40	2575	20231031	7.18	2985	-7.54	20240305	2685	2.79	20240124	3855	-28.40	20230420	2575	7.18	20231031	1.81	N	017510	500	76 억	190776	N	N	N	N
147	20240305	150303	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-45	5	-1.60	548849555	190969	335.66	2835	2985	2755	3655	1975	2815	2874.02	1.25	-21902	2905	2860	2805	2760	2705	2882	2782	76	840	500	2020	5	1	15246000	422	18.72	0.57	12	1.25	148.00	4901.00	3855	20230420	-28.15	2575	20231031	7.57	2985	-7.20	20240305	2685	3.17	20240124	3855	-28.15	20230420	2575	7.57	20231031	1.81	N	017510	500	76 억	190776	N	N	N	N
148	20240305	140257	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-30	5	-1.07	523214920	181724	319.41	2835	2985	2775	3655	1975	2815	2879.17	1.25	-22376	2905	2860	2805	2760	2705	2882	2782	76	840	500	2020	5	1	15246000	425	18.82	0.57	12	1.19	148.00	4901.00	3855	20230420	-27.76	2575	20231031	8.16	2985	-6.70	20240305	2685	3.72	20240124	3855	-27.76	20230420	2575	8.16	20231031	1.81	N	017510	500	76 억	190776	N	N	N	N
149	20240305	130259	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-10	5	-0.36	461562335	159621	280.56	2835	2985	2805	3655	1975	2815	2891.61	1.25	-10866	2905	2860	2805	2760	2705	2882	2782	76	840	500	2020	5	1	15246000	428	18.95	0.57	12	1.05	148.00	4901.00	3855	20230420	-27.24	2575	20231031	8.93	2985	-6.03	20240305	2685	4.47	20240124	3855	-27.24	20230420	2575	8.93	20231031	1.81	N	017510	500	76 억	190776	N	N	N	N
150	20240305	120258	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-10	5	-0.36	449228920	155242	272.86	2835	2985	2805	3655	1975	2815	2893.73	1.25	-10337	2905	2860	2805	2760	2705	2882	2782	76	840	500	2020	5	1	15246000	428	18.95	0.57	12	1.02	148.00	4901.00	3855	20230420	-27.24	2575	20231031	8.93	2985	-6.03	20240305	2685	4.47	20240124	3855	-27.24	20230420	2575	8.93	20231031	1.81	N	017510	500	76 억	190776	N	N	N	N
151	20240305	110300	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-5	5	-0.18	435126745	150223	264.04	2835	2985	2805	3655	1975	2815	2896.54	1.25	-10007	2905	2860	2805	2760	2705	2882	2782	76	840	500	2020	5	1	15246000	428	18.99	0.57	12	0.99	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	2985	-5.86	20240305	2685	4.66	20240124	3855	-27.11	20230420	2575	9.13	20231031	1.81	N	017510	500	76 억	190776	N	N	N	N
152	20240305	100259	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	20	2	0.71	388255395	133615	234.85	2835	2985	2810	3655	1975	2815	2905.78	1.25	-9763	2905	2860	2805	2760	2705	2882	2782	76	840	500	2020	5	1	15246000	432	19.16	0.58	12	0.88	148.00	4901.00	3855	20230420	-26.46	2575	20231031	10.10	2985	-5.03	20240305	2685	5.59	20240124	3855	-26.46	20230420	2575	10.10	20231031	1.81	N	017510	500	76 억	190776	N	N	N	N
153	20240305	090259	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	45	2	1.60	27570860	9705	17.06	2835	2885	2820	3655	1975	2815	2840.89	1.25	-405	2905	2860	2805	2760	2705	2882	2782	76	840	500	2020	5	1	15246000	436	19.32	0.58	12	0.06	148.00	4901.00	3855	20230420	-25.81	2575	20231031	11.07	2885	-0.87	20240305	2685	6.52	20240124	3855	-25.81	20230420	2575	11.07	20231031	1.81	N	017510	500	76 억	190776	N	N	N	N
154	20240304	160258	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	50	2	1.81	158123035	56464	944.06	2765	2850	2750	3590	1940	2765	2800.42	1.27	-2728	2785	2775	2760	2750	2735	2780	2755	76	825	500	1990	5	1	15246000	429	19.02	0.57	12	0.37	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	2880	-2.26	20240104	2685	4.84	20240124	3855	-26.98	20230420	2575	9.32	20231031	1.81	N	017510	500	76 억	193504	N	N	N	N
155	20240304	150258	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	45	2	1.63	154938945	55333	925.15	2765	2850	2750	3590	1940	2765	2800.12	1.27	-2712	2785	2775	2760	2750	2735	2780	2755	76	825	500	1990	5	1	15246000	428	18.99	0.57	12	0.36	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	2880	-2.43	20240104	2685	4.66	20240124	3855	-27.11	20230420	2575	9.13	20231031	1.81	N	017510	500	76 억	193504	N	N	N	N
156	20240304	140245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	45	2	1.63	147095850	52547	878.57	2765	2850	2750	3590	1940	2765	2799.32	1.27	-2505	2785	2775	2760	2750	2735	2780	2755	76	825	500	1990	5	1	15246000	428	18.99	0.57	12	0.34	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	2880	-2.43	20240104	2685	4.66	20240124	3855	-27.11	20230420	2575	9.13	20231031	1.81	N	017510	500	76 억	193504	N	N	N	N
157	20240304	130256	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	50	2	1.81	134564700	48101	804.23	2765	2850	2750	3590	1940	2765	2797.54	1.27	-2769	2785	2775	2760	2750	2735	2780	2755	76	825	500	1990	5	1	15246000	429	19.02	0.57	12	0.32	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	2880	-2.26	20240104	2685	4.84	20240124	3855	-26.98	20230420	2575	9.32	20231031	1.81	N	017510	500	76 억	193504	N	N	N	N
158	20240304	120245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	55	2	1.99	126172570	45122	754.42	2765	2850	2750	3590	1940	2765	2796.25	1.27	-2781	2785	2775	2760	2750	2735	2780	2755	76	825	500	1990	5	1	15246000	430	19.05	0.58	12	0.30	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	2880	-2.08	20240104	2685	5.03	20240124	3855	-26.85	20230420	2575	9.51	20231031	1.81	N	017510	500	76 억	193504	N	N	N	N
159	20240304	110255	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	65	2	2.35	122389415	43781	732.00	2765	2850	2750	3590	1940	2765	2795.49	1.27	-2637	2785	2775	2760	2750	2735	2780	2755	76	825	500	1990	5	1	15246000	431	19.12	0.58	12	0.29	148.00	4901.00	3855	20230420	-26.59	2575	20231031	9.90	2880	-1.74	20240104	2685	5.40	20240124	3855	-26.59	20230420	2575	9.90	20231031	1.81	N	017510	500	76 억	193504	N	N	N	N
160	20240304	100255	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-10	5	-0.36	11843175	4290	71.73	2765	2770	2750	3590	1940	2765	2760.65	1.27	-256	2785	2775	2760	2750	2735	2780	2755	76	825	500	1990	5	1	15246000	420	18.61	0.56	12	0.03	148.00	4901.00	3855	20230420	-28.53	2575	20231031	6.99	2880	-4.34	20240104	2685	2.61	20240124	3855	-28.53	20230420	2575	6.99	20231031	1.81	N	017510	500	76 억	193504	N	N	N	N
161	20240304	090255	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	5	2	0.18	58075	21	0.35	2765	2770	2765	3590	1940	2765	2765.48	1.27	-9	2785	2775	2760	2750	2735	2780	2755	76	825	500	1990	5	1	15246000	422	18.72	0.57	12	0.00	148.00	4901.00	3855	20230420	-28.15	2575	20231031	7.57	2880	-3.82	20240104	2685	3.17	20240124	3855	-28.15	20230420	2575	7.57	20231031	1.81	N	017510	500	76 억	193504	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History