KissMeData/044490/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160502	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19090	-380	5	-1.95	2414705530	126095	44.21	19470	19570	18900	25300	13630	19470	19149.99	2.22	-22948	20396	19932	19136	18672	17876	20165	18905	100	5830	500	14010	10	1	20007381	3819	11.18	0.75	12	0.63	1707.00	25612.00	24700	20230901	-22.71	11350	20230330	68.19	19600	-2.60	20240328	14380	32.75	20240125	24700	-22.71	20230901	11350	68.19	20230330	1.94	N	044490	500	100 억	443446	N	N	288	N	N
3	20240329	150503	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19090	-380	5	-1.95	2327586190	121531	42.61	19470	19570	18900	25300	13630	19470	19152.20	2.22	-22604	20396	19932	19136	18672	17876	20165	18905	100	5830	500	14010	10	1	20007381	3819	11.18	0.75	12	0.61	1707.00	25612.00	24700	20230901	-22.71	11350	20230330	68.19	19600	-2.60	20240328	14380	32.75	20240125	24700	-22.71	20230901	11350	68.19	20230330	1.94	N	044490	500	100 억	443446	N	N	0	N	N
4	20240329	140457	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19130	-340	5	-1.75	2075283140	108335	37.98	19470	19570	18900	25300	13630	19470	19156.17	2.22	-20460	20396	19932	19136	18672	17876	20165	18905	100	5830	500	14010	10	1	20007381	3827	11.21	0.75	12	0.54	1707.00	25612.00	24700	20230901	-22.55	11350	20230330	68.55	19600	-2.40	20240328	14380	33.03	20240125	24700	-22.55	20230901	11350	68.55	20230330	1.94	N	044490	500	100 억	443446	N	N	0	N	N
5	20240329	130454	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19130	-340	5	-1.75	1848047280	96443	33.81	19470	19570	18900	25300	13630	19470	19162.07	2.22	-16938	20396	19932	19136	18672	17876	20165	18905	100	5830	500	14010	10	1	20007381	3827	11.21	0.75	12	0.48	1707.00	25612.00	24700	20230901	-22.55	11350	20230330	68.55	19600	-2.40	20240328	14380	33.03	20240125	24700	-22.55	20230901	11350	68.55	20230330	1.94	N	044490	500	100 억	443446	N	N	0	N	N
6	20240329	120458	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19110	-360	5	-1.85	1738028520	90684	31.79	19470	19570	18900	25300	13630	19470	19165.77	2.22	-14791	20396	19932	19136	18672	17876	20165	18905	100	5830	500	14010	10	1	20007381	3823	11.20	0.75	12	0.45	1707.00	25612.00	24700	20230901	-22.63	11350	20230330	68.37	19600	-2.50	20240328	14380	32.89	20240125	24700	-22.63	20230901	11350	68.37	20230330	1.94	N	044490	500	100 억	443446	N	N	0	N	N
7	20240329	110451	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19150	-320	5	-1.64	1229011420	63902	22.40	19470	19570	19000	25300	13630	19470	19232.75	2.22	-10836	20396	19932	19136	18672	17876	20165	18905	100	5830	500	14010	10	1	20007381	3831	11.22	0.75	12	0.32	1707.00	25612.00	24700	20230901	-22.47	11350	20230330	68.72	19600	-2.30	20240328	14380	33.17	20240125	24700	-22.47	20230901	11350	68.72	20230330	1.94	N	044490	500	100 억	443446	N	N	0	N	N
8	20240329	100454	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19140	-330	5	-1.69	929382260	48246	16.91	19470	19570	19000	25300	13630	19470	19263.41	2.22	-6503	20396	19932	19136	18672	17876	20165	18905	100	5830	500	14010	10	1	20007381	3829	11.21	0.75	12	0.24	1707.00	25612.00	24700	20230901	-22.51	11350	20230330	68.63	19600	-2.35	20240328	14380	33.10	20240125	24700	-22.51	20230901	11350	68.63	20230330	1.94	N	044490	500	100 억	443446	N	N	0	N	N
9	20240329	090451	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19220	-250	5	-1.28	182253610	9473	3.32	19470	19470	19000	25300	13630	19470	19239.27	2.22	1295	20396	19932	19136	18672	17876	20165	18905	100	5830	500	14010	10	1	20007381	3845	11.26	0.75	12	0.05	1707.00	25612.00	24700	20230901	-22.19	11350	20230330	69.34	19600	-1.94	20240328	14380	33.66	20240125	24700	-22.19	20230901	11350	69.34	20230330	1.94	N	044490	500	100 억	443446	N	N	0	N	N
10	20240328	160456	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19470	1200	2	6.57	5468095660	284579	161.08	18420	19600	18340	23750	12790	18270	19214.02	2.22	26132	18870	18570	18300	18000	17730	18720	18150	100	5480	500	13150	10	1	20007381	3895	11.41	0.76	12	1.42	1707.00	25612.00	24700	20230901	-21.17	11350	20230330	71.54	19600	-0.66	20240328	14380	35.40	20240125	24700	-21.17	20230901	11350	71.54	20230330	1.95	N	044490	500	100 억	445017	N	N	3029	N	N
11	20240328	150457	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19440	1170	2	6.40	5165055880	268952	152.23	18420	19600	18340	23750	12790	18270	19204.38	2.22	26585	18870	18570	18300	18000	17730	18720	18150	100	5480	500	13150	10	1	20007381	3889	11.39	0.76	12	1.34	1707.00	25612.00	24700	20230901	-21.30	11350	20230330	71.28	19600	-0.82	20240328	14380	35.19	20240125	24700	-21.30	20230901	11350	71.28	20230330	1.95	N	044490	500	100 억	445017	N	N	3029	N	N
12	20240328	140450	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19460	1190	2	6.51	4786735620	249560	141.26	18420	19600	18340	23750	12790	18270	19180.70	2.22	24766	18870	18570	18300	18000	17730	18720	18150	100	5480	500	13150	10	1	20007381	3893	11.40	0.76	12	1.25	1707.00	25612.00	24700	20230901	-21.21	11350	20230330	71.45	19600	-0.71	20240328	14380	35.33	20240125	24700	-21.21	20230901	11350	71.45	20230330	1.95	N	044490	500	100 억	445017	N	N	3029	N	N
13	20240328	130449	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19440	1170	2	6.40	4376537670	228517	129.35	18420	19600	18340	23750	12790	18270	19151.91	2.22	21971	18870	18570	18300	18000	17730	18720	18150	100	5480	500	13150	10	1	20007381	3889	11.39	0.76	12	1.14	1707.00	25612.00	24700	20230901	-21.30	11350	20230330	71.28	19600	-0.82	20240328	14380	35.19	20240125	24700	-21.30	20230901	11350	71.28	20230330	1.95	N	044490	500	100 억	445017	N	N	3029	N	N
14	20240328	120453	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19580	1310	2	7.17	3713691800	194578	110.14	18420	19580	18340	23750	12790	18270	19085.88	2.22	23513	18870	18570	18300	18000	17730	18720	18150	100	5480	500	13150	10	1	20007381	3917	11.47	0.76	12	0.97	1707.00	25612.00	24700	20230901	-20.73	11350	20230330	72.51	19580	0.00	20240328	14380	36.16	20240125	24700	-20.73	20230901	11350	72.51	20230330	1.95	N	044490	500	100 억	445017	N	N	3029	N	N
15	20240328	110451	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19350	1080	2	5.91	2782602720	146662	83.01	18420	19490	18340	23750	12790	18270	18972.89	2.22	1311	18870	18570	18300	18000	17730	18720	18150	100	5480	500	13150	10	1	20007381	3871	11.34	0.76	12	0.73	1707.00	25612.00	24700	20230901	-21.66	11350	20230330	70.48	19490	-0.72	20240328	14380	34.56	20240125	24700	-21.66	20230901	11350	70.48	20230330	1.95	N	044490	500	100 억	445017	N	N	3029	N	N
16	20240328	100451	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18990	720	2	3.94	1738517420	92187	52.18	18420	19250	18340	23750	12790	18270	18858.60	2.22	-634	18870	18570	18300	18000	17730	18720	18150	100	5480	500	13150	10	1	20007381	3799	11.12	0.74	12	0.46	1707.00	25612.00	24700	20230901	-23.12	11350	20230330	67.31	19300	-1.61	20240318	14380	32.06	20240125	24700	-23.12	20230901	11350	67.31	20230330	1.95	N	044490	500	100 억	445017	N	N	3029	N	N
17	20240328	090500	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18510	240	2	1.31	162087160	8778	4.97	18420	18620	18380	23750	12790	18270	18465.16	2.22	1047	18870	18570	18300	18000	17730	18720	18150	100	5480	500	13150	10	1	20007381	3703	10.84	0.72	12	0.04	1707.00	25612.00	24700	20230901	-25.06	11350	20230330	63.08	19300	-4.09	20240318	14380	28.72	20240125	24700	-25.06	20230901	11350	63.08	20230330	1.95	N	044490	500	100 억	445017	N	N	3029	N	N
18	20240327	160457	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18270	200	2	1.11	3226980590	176347	100.93	18250	18600	18030	23450	12650	18070	18299.07	2.30	-11038	18663	18366	18003	17706	17343	18515	17855	100	5380	500	13010	10	1	20007381	3655	10.70	0.71	12	0.88	1707.00	25612.00	24700	20230901	-26.03	11350	20230322	60.97	19300	-5.34	20240318	14380	27.05	20240125	24700	-26.03	20230901	11350	60.97	20230330	1.95	N	044490	500	100 억	460531	N	N	3029	N	N
19	20240327	150459	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18200	130	2	0.72	3155458530	172425	98.68	18250	18600	18030	23450	12650	18070	18300.47	2.30	-10420	18663	18366	18003	17706	17343	18515	17855	100	5380	500	13010	10	1	20007381	3641	10.66	0.71	12	0.86	1707.00	25612.00	24700	20230901	-26.32	11350	20230322	60.35	19300	-5.70	20240318	14380	26.56	20240125	24700	-26.32	20230901	11350	60.35	20230330	1.95	N	044490	500	100 억	460531	N	N	1012	N	N
20	20240327	140501	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18250	180	2	1.00	2825664340	154304	88.31	18250	18600	18030	23450	12650	18070	18312.32	2.30	-5401	18663	18366	18003	17706	17343	18515	17855	100	5380	500	13010	10	1	20007381	3651	10.69	0.71	12	0.77	1707.00	25612.00	24700	20230901	-26.11	11350	20230322	60.79	19300	-5.44	20240318	14380	26.91	20240125	24700	-26.11	20230901	11350	60.79	20230330	1.95	N	044490	500	100 억	460531	N	N	1012	N	N
21	20240327	130500	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18400	330	2	1.83	2488467490	135874	77.76	18250	18600	18030	23450	12650	18070	18314.53	2.30	4383	18663	18366	18003	17706	17343	18515	17855	100	5380	500	13010	10	1	20007381	3681	10.78	0.72	12	0.68	1707.00	25612.00	24700	20230901	-25.51	11350	20230322	62.11	19300	-4.66	20240318	14380	27.96	20240125	24700	-25.51	20230901	11350	62.11	20230330	1.95	N	044490	500	100 억	460531	N	N	1012	N	N
22	20240327	120500	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18400	330	2	1.83	2286008510	124865	71.46	18250	18600	18030	23450	12650	18070	18307.84	2.30	4880	18663	18366	18003	17706	17343	18515	17855	100	5380	500	13010	10	1	20007381	3681	10.78	0.72	12	0.62	1707.00	25612.00	24700	20230901	-25.51	11350	20230322	62.11	19300	-4.66	20240318	14380	27.96	20240125	24700	-25.51	20230901	11350	62.11	20230330	1.95	N	044490	500	100 억	460531	N	N	1012	N	N
23	20240327	110457	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18360	290	2	1.60	1704058460	93143	53.31	18250	18600	18030	23450	12650	18070	18295.08	2.30	4062	18663	18366	18003	17706	17343	18515	17855	100	5380	500	13010	10	1	20007381	3673	10.76	0.72	12	0.47	1707.00	25612.00	24700	20230901	-25.67	11350	20230322	61.76	19300	-4.87	20240318	14380	27.68	20240125	24700	-25.67	20230901	11350	61.76	20230330	1.95	N	044490	500	100 억	460531	N	N	1012	N	N
24	20240327	100454	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18400	330	2	1.83	1076430440	59129	33.84	18250	18400	18030	23450	12650	18070	18204.78	2.30	840	18663	18366	18003	17706	17343	18515	17855	100	5380	500	13010	10	1	20007381	3681	10.78	0.72	12	0.30	1707.00	25612.00	24700	20230901	-25.51	11350	20230322	62.11	19300	-4.66	20240318	14380	27.96	20240125	24700	-25.51	20230901	11350	62.11	20230330	1.95	N	044490	500	100 억	460531	N	N	1012	N	N
25	20240327	090500	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18190	120	2	0.66	319164500	17499	10.02	18250	18350	18140	23450	12650	18070	18239.03	2.30	-4238	18663	18366	18003	17706	17343	18515	17855	100	5380	500	13010	10	1	20007381	3639	10.66	0.71	12	0.09	1707.00	25612.00	24700	20230901	-26.36	11350	20230322	60.26	19300	-5.75	20240318	14380	26.50	20240125	24700	-26.36	20230901	11350	60.26	20230330	1.95	N	044490	500	100 억	460531	N	N	1012	N	N
26	20240326	160418	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18070	320	2	1.80	3132401350	174347	331.41	17760	18300	17640	23050	12430	17750	17966.45	2.19	23662	18416	18082	17866	17532	17316	17975	17425	100	5300	500	12780	10	1	20007381	3615	10.59	0.71	12	0.87	1707.00	25612.00	24700	20230901	-26.84	11270	20230321	60.34	19300	-6.37	20240318	14380	25.66	20240125	24700	-26.84	20230901	11350	59.21	20230330	1.98	N	044490	500	100 억	437245	N	N	1012	N	N
27	20240326	150452	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18020	270	2	1.52	2865835610	159572	303.32	17760	18300	17640	23050	12430	17750	17959.51	2.19	23241	18416	18082	17866	17532	17316	17975	17425	100	5300	500	12780	10	1	20007381	3605	10.56	0.70	12	0.80	1707.00	25612.00	24700	20230901	-27.04	11270	20230321	59.89	19300	-6.63	20240318	14380	25.31	20240125	24700	-27.04	20230901	11350	58.77	20230330	1.98	N	044490	500	100 억	437245	N	N	611	N	N
28	20240326	140450	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18000	250	2	1.41	2394769140	133414	253.60	17760	18300	17640	23050	12430	17750	17949.91	2.19	21297	18416	18082	17866	17532	17316	17975	17425	100	5300	500	12780	10	1	20007381	3601	10.54	0.70	12	0.67	1707.00	25612.00	24700	20230901	-27.13	11270	20230321	59.72	19300	-6.74	20240318	14380	25.17	20240125	24700	-27.13	20230901	11350	58.59	20230330	1.98	N	044490	500	100 억	437245	N	N	611	N	N
29	20240326	130448	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17740	-10	5	-0.06	1744285130	97186	184.74	17760	18300	17640	23050	12430	17750	17947.91	2.19	12180	18416	18082	17866	17532	17316	17975	17425	100	5300	500	12780	10	1	20007381	3549	10.39	0.69	12	0.49	1707.00	25612.00	24700	20230901	-28.18	11270	20230321	57.41	19300	-8.08	20240318	14380	23.37	20240125	24700	-28.18	20230901	11350	56.30	20230330	1.98	N	044490	500	100 억	437245	N	N	611	N	N
30	20240326	120451	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17670	-80	5	-0.45	1626559980	90537	172.10	17760	18300	17640	23050	12430	17750	17965.69	2.19	11676	18416	18082	17866	17532	17316	17975	17425	100	5300	500	12780	10	1	20007381	3535	10.35	0.69	12	0.45	1707.00	25612.00	24700	20230901	-28.46	11270	20230321	56.79	19300	-8.45	20240318	14380	22.88	20240125	24700	-28.46	20230901	11350	55.68	20230330	1.98	N	044490	500	100 억	437245	N	N	611	N	N
31	20240326	110444	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17970	220	2	1.24	953497190	52616	100.02	17760	18300	17760	23050	12430	17750	18121.81	2.19	1931	18416	18082	17866	17532	17316	17975	17425	100	5300	500	12780	10	1	20007381	3595	10.53	0.70	12	0.26	1707.00	25612.00	24700	20230901	-27.25	11270	20230321	59.45	19300	-6.89	20240318	14380	24.97	20240125	24700	-27.25	20230901	11350	58.33	20230330	1.98	N	044490	500	100 억	437245	N	N	611	N	N
32	20240326	100453	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18250	500	2	2.82	678178180	37381	71.06	17760	18300	17760	23050	12430	17750	18142.32	2.19	3620	18416	18082	17866	17532	17316	17975	17425	100	5300	500	12780	10	1	20007381	3651	10.69	0.71	12	0.19	1707.00	25612.00	24700	20230901	-26.11	11270	20230321	61.93	19300	-5.44	20240318	14380	26.91	20240125	24700	-26.11	20230901	11350	60.79	20230330	1.98	N	044490	500	100 억	437245	N	N	611	N	N
33	20240326	090450	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18070	320	2	1.80	106654790	5930	11.27	17760	18150	17760	23050	12430	17750	17985.63	2.19	-840	18416	18082	17866	17532	17316	17975	17425	100	5300	500	12780	10	1	20007381	3615	10.59	0.71	12	0.03	1707.00	25612.00	24700	20230901	-26.84	11270	20230321	60.34	19300	-6.37	20240318	14380	25.66	20240125	24700	-26.84	20230901	11350	59.21	20230330	1.98	N	044490	500	100 억	437245	N	N	611	N	N
34	20240325	160505	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17750	-100	5	-0.56	938985350	52433	98.38	17860	18200	17650	23200	12500	17850	17908.68	2.25	-12186	18456	18152	17956	17652	17456	18055	17555	100	5350	500	12850	10	1	20007381	3551	10.40	0.69	12	0.26	1707.00	25612.00	24700	20230901	-28.14	11150	20230320	59.19	19300	-8.03	20240318	14380	23.44	20240125	24700	-28.14	20230901	11350	56.39	20230330	2.23	N	044490	500	100 억	450045	N	N	611	N	N
35	20240325	150509	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17800	-50	5	-0.28	890848150	49723	93.30	17860	18200	17650	23200	12500	17850	17916.31	2.25	-11642	18456	18152	17956	17652	17456	18055	17555	100	5350	500	12850	10	1	20007381	3561	10.43	0.69	12	0.25	1707.00	25612.00	24700	20230901	-27.94	11150	20230320	59.64	19300	-7.77	20240318	14380	23.78	20240125	24700	-27.94	20230901	11350	56.83	20230330	2.23	N	044490	500	100 억	450045	N	N	266	N	N
36	20240325	140507	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17830	-20	5	-0.11	776956370	43335	81.31	17860	18200	17650	23200	12500	17850	17929.19	2.25	-9248	18456	18152	17956	17652	17456	18055	17555	100	5350	500	12850	10	1	20007381	3567	10.45	0.70	12	0.22	1707.00	25612.00	24700	20230901	-27.81	11150	20230320	59.91	19300	-7.62	20240318	14380	23.99	20240125	24700	-27.81	20230901	11350	57.09	20230330	2.23	N	044490	500	100 억	450045	N	N	266	N	N
37	20240325	130508	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17850	0	3	0.00	733958870	40928	76.80	17860	18200	17650	23200	12500	17850	17933.06	2.25	-8795	18456	18152	17956	17652	17456	18055	17555	100	5350	500	12850	10	1	20007381	3571	10.46	0.70	12	0.20	1707.00	25612.00	24700	20230901	-27.73	11150	20230320	60.09	19300	-7.51	20240318	14380	24.13	20240125	24700	-27.73	20230901	11350	57.27	20230330	2.23	N	044490	500	100 억	450045	N	N	266	N	N
38	20240325	120512	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17930	80	2	0.45	672318810	37480	70.33	17860	18200	17650	23200	12500	17850	17938.22	2.25	-6947	18456	18152	17956	17652	17456	18055	17555	100	5350	500	12850	10	1	20007381	3587	10.50	0.70	12	0.19	1707.00	25612.00	24700	20230901	-27.41	11150	20230320	60.81	19300	-7.10	20240318	14380	24.69	20240125	24700	-27.41	20230901	11350	57.97	20230330	2.23	N	044490	500	100 억	450045	N	N	266	N	N
39	20240325	110508	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18100	250	2	1.40	549429820	30663	57.54	17860	18200	17650	23200	12500	17850	17918.48	2.25	-5539	18456	18152	17956	17652	17456	18055	17555	100	5350	500	12850	10	1	20007381	3621	10.60	0.71	12	0.15	1707.00	25612.00	24700	20230901	-26.72	11150	20230320	62.33	19300	-6.22	20240318	14380	25.87	20240125	24700	-26.72	20230901	11350	59.47	20230330	2.23	N	044490	500	100 억	450045	N	N	266	N	N
40	20240325	100508	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17930	80	2	0.45	334557920	18737	35.16	17860	18000	17650	23200	12500	17850	17855.49	2.25	-4467	18456	18152	17956	17652	17456	18055	17555	100	5350	500	12850	10	1	20007381	3587	10.50	0.70	12	0.09	1707.00	25612.00	24700	20230901	-27.41	11150	20230320	60.81	19300	-7.10	20240318	14380	24.69	20240125	24700	-27.41	20230901	11350	57.97	20230330	2.23	N	044490	500	100 억	450045	N	N	266	N	N
41	20240325	090509	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17950	100	2	0.56	40633350	2263	4.25	17860	18000	17850	23200	12500	17850	17958.64	2.25	-1397	18456	18152	17956	17652	17456	18055	17555	100	5350	500	12850	10	1	20007381	3591	10.52	0.70	12	0.01	1707.00	25612.00	24700	20230901	-27.33	11150	20230320	60.99	19300	-6.99	20240318	14380	24.83	20240125	24700	-27.33	20230901	11350	58.15	20230330	2.23	N	044490	500	100 억	450045	N	N	266	N	N
42	20240322	160507	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17850	-190	5	-1.05	943016070	52480	23.64	18000	18260	17760	23450	12630	18040	17969.10	2.27	-5102	18573	18306	17893	17626	17213	18100	17420	100	5410	500	12980	10	1	20007381	3571	10.46	0.70	12	0.26	1707.00	25612.00	24700	20230901	-27.73	10930	20230317	63.31	19300	-7.51	20240318	14380	24.13	20240125	24700	-27.73	20230901	11350	57.27	20230322	2.24	N	044490	500	100 억	455147	N	N	266	N	N
43	20240322	150510	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17930	-110	5	-0.61	884806660	49229	22.18	18000	18260	17760	23450	12630	18040	17973.27	2.27	-5045	18573	18306	17893	17626	17213	18100	17420	100	5410	500	12980	10	1	20007381	3587	10.50	0.70	12	0.25	1707.00	25612.00	24700	20230901	-27.41	10930	20230317	64.04	19300	-7.10	20240318	14380	24.69	20240125	24700	-27.41	20230901	11350	57.97	20230322	2.24	N	044490	500	100 억	455147	N	N	910	N	N
44	20240322	140505	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17790	-250	5	-1.39	784342500	43609	19.64	18000	18260	17760	23450	12630	18040	17985.78	2.27	-2678	18573	18306	17893	17626	17213	18100	17420	100	5410	500	12980	10	1	20007381	3559	10.42	0.69	12	0.22	1707.00	25612.00	24700	20230901	-27.98	10930	20230317	62.76	19300	-7.82	20240318	14380	23.71	20240125	24700	-27.98	20230901	11350	56.74	20230322	2.24	N	044490	500	100 억	455147	N	N	910	N	N
45	20240322	130508	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17890	-150	5	-0.83	622113070	34516	15.55	18000	18260	17760	23450	12630	18040	18023.90	2.27	-2189	18573	18306	17893	17626	17213	18100	17420	100	5410	500	12980	10	1	20007381	3579	10.48	0.70	12	0.17	1707.00	25612.00	24700	20230901	-27.57	10930	20230317	63.68	19300	-7.31	20240318	14380	24.41	20240125	24700	-27.57	20230901	11350	57.62	20230322	2.24	N	044490	500	100 억	455147	N	N	910	N	N
46	20240322	120502	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17970	-70	5	-0.39	602757560	33434	15.06	18000	18260	17760	23450	12630	18040	18028.28	2.27	-1950	18573	18306	17893	17626	17213	18100	17420	100	5410	500	12980	10	1	20007381	3595	10.53	0.70	12	0.17	1707.00	25612.00	24700	20230901	-27.25	10930	20230317	64.41	19300	-6.89	20240318	14380	24.97	20240125	24700	-27.25	20230901	11350	58.33	20230322	2.24	N	044490	500	100 억	455147	N	N	910	N	N
47	20240322	110508	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17910	-130	5	-0.72	550676870	30531	13.75	18000	18260	17760	23450	12630	18040	18036.65	2.27	-803	18573	18306	17893	17626	17213	18100	17420	100	5410	500	12980	10	1	20007381	3583	10.49	0.70	12	0.15	1707.00	25612.00	24700	20230901	-27.49	10930	20230317	63.86	19300	-7.20	20240318	14380	24.55	20240125	24700	-27.49	20230901	11350	57.80	20230322	2.24	N	044490	500	100 억	455147	N	N	910	N	N
48	20240322	100504	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18260	220	2	1.22	455700340	25268	11.38	18000	18260	17760	23450	12630	18040	18034.68	2.27	1590	18573	18306	17893	17626	17213	18100	17420	100	5410	500	12980	10	1	20007381	3653	10.70	0.71	12	0.13	1707.00	25612.00	24700	20230901	-26.07	10930	20230317	67.06	19300	-5.39	20240318	14380	26.98	20240125	24700	-26.07	20230901	11350	60.88	20230322	2.24	N	044490	500	100 억	455147	N	N	910	N	N
49	20240322	090503	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17950	-90	5	-0.50	112082110	6250	2.82	18000	18000	17890	23450	12630	18040	17932.95	2.27	617	18573	18306	17893	17626	17213	18100	17420	100	5410	500	12980	10	1	20007381	3591	10.52	0.70	12	0.03	1707.00	25612.00	24700	20230901	-27.33	10930	20230317	64.23	19300	-6.99	20240318	14380	24.83	20240125	24700	-27.33	20230901	11350	58.15	20230322	2.24	N	044490	500	100 억	455147	N	N	910	N	N
50	20240321	160503	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18040	-120	5	-0.66	3933917400	221946	163.93	18160	18160	17480	23600	12720	18160	17724.56	2.04	49367	19226	18692	18346	17812	17466	18520	17640	100	5440	500	13070	10	1	20007381	3609	10.57	0.70	12	1.11	1707.00	25612.00	24700	20230901	-26.96	10930	20230317	65.05	19300	-6.53	20240318	14380	25.45	20240125	24700	-26.96	20230901	11270	60.07	20230321	2.27	N	044490	500	100 억	407807	N	N	910	N	N
51	20240321	150504	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18020	-140	5	-0.77	3834210580	216415	159.84	18160	18160	17480	23600	12720	18160	17716.94	2.04	49112	19226	18692	18346	17812	17466	18520	17640	100	5440	500	13070	10	1	20007381	3605	10.56	0.70	12	1.08	1707.00	25612.00	24700	20230901	-27.04	10930	20230317	64.87	19300	-6.63	20240318	14380	25.31	20240125	24700	-27.04	20230901	11270	59.89	20230321	2.27	N	044490	500	100 억	407807	N	N	70	N	N
52	20240321	140504	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18040	-120	5	-0.66	3138856280	177374	131.01	18160	18160	17480	23600	12720	18160	17696.26	2.04	29706	19226	18692	18346	17812	17466	18520	17640	100	5440	500	13070	10	1	20007381	3609	10.57	0.70	12	0.89	1707.00	25612.00	24700	20230901	-26.96	10930	20230317	65.05	19300	-6.53	20240318	14380	25.45	20240125	24700	-26.96	20230901	11270	60.07	20230321	2.27	N	044490	500	100 억	407807	N	N	70	N	N
53	20240321	130459	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18040	-120	5	-0.66	3008444260	170147	125.67	18160	18160	17480	23600	12720	18160	17681.44	2.04	31104	19226	18692	18346	17812	17466	18520	17640	100	5440	500	13070	10	1	20007381	3609	10.57	0.70	12	0.85	1707.00	25612.00	24700	20230901	-26.96	10930	20230317	65.05	19300	-6.53	20240318	14380	25.45	20240125	24700	-26.96	20230901	11270	60.07	20230321	2.27	N	044490	500	100 억	407807	N	N	70	N	N
54	20240321	120504	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17990	-170	5	-0.94	2737676970	155106	114.56	18160	18160	17480	23600	12720	18160	17650.36	2.04	23717	19226	18692	18346	17812	17466	18520	17640	100	5440	500	13070	10	1	20007381	3599	10.54	0.70	12	0.78	1707.00	25612.00	24700	20230901	-27.17	10930	20230317	64.59	19300	-6.79	20240318	14380	25.10	20240125	24700	-27.17	20230901	11270	59.63	20230321	2.27	N	044490	500	100 억	407807	N	N	70	N	N
55	20240321	110503	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17790	-370	5	-2.04	2562550570	145329	107.34	18160	18160	17480	23600	12720	18160	17632.75	2.04	21742	19226	18692	18346	17812	17466	18520	17640	100	5440	500	13070	10	1	20007381	3559	10.42	0.69	12	0.73	1707.00	25612.00	24700	20230901	-27.98	10930	20230317	62.76	19300	-7.82	20240318	14380	23.71	20240125	24700	-27.98	20230901	11270	57.85	20230321	2.27	N	044490	500	100 억	407807	N	N	70	N	N
56	20240321	100505	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17610	-550	5	-3.03	2174718440	123422	91.16	18160	18160	17480	23600	12720	18160	17620.18	2.04	16165	19226	18692	18346	17812	17466	18520	17640	100	5440	500	13070	10	1	20007381	3523	10.32	0.69	12	0.62	1707.00	25612.00	24700	20230901	-28.70	10930	20230317	61.12	19300	-8.76	20240318	14380	22.46	20240125	24700	-28.70	20230901	11270	56.26	20230321	2.27	N	044490	500	100 억	407807	N	N	70	N	N
57	20240321	090506	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17700	-460	5	-2.53	432512350	24385	18.01	18160	18160	17580	23600	12720	18160	17736.82	2.04	5750	19226	18692	18346	17812	17466	18520	17640	100	5440	500	13070	10	1	20007381	3541	10.37	0.69	12	0.12	1707.00	25612.00	24700	20230901	-28.34	10930	20230317	61.94	19300	-8.29	20240318	14380	23.09	20240125	24700	-28.34	20230901	11270	57.05	20230321	2.27	N	044490	500	100 억	407807	N	N	70	N	N
58	20240320	160500	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18160	-350	5	-1.89	2471298400	135036	77.22	18500	18880	18000	24050	12960	18510	18301.07	2.08	-9617	19496	19002	18626	18132	17756	18815	17945	100	5540	500	13320	10	1	20007381	3633	10.64	0.71	12	0.67	1707.00	25612.00	24700	20230901	-26.48	10930	20230317	66.15	19300	-5.91	20240318	14380	26.29	20240125	24700	-26.48	20230901	11150	62.87	20230320	2.13	N	044490	500	100 억	416126	N	N	70	N	N
59	20240320	150500	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18110	-400	5	-2.16	2301102800	125670	71.86	18500	18880	18000	24050	12960	18510	18310.36	2.08	-6798	19496	19002	18626	18132	17756	18815	17945	100	5540	500	13320	10	1	20007381	3623	10.61	0.71	12	0.63	1707.00	25612.00	24700	20230901	-26.68	10930	20230317	65.69	19300	-6.17	20240318	14380	25.94	20240125	24700	-26.68	20230901	11150	62.42	20230320	2.13	N	044490	500	100 억	416126	N	N	149	N	N
60	20240320	140504	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18110	-400	5	-2.16	1826148220	99347	56.81	18500	18880	18100	24050	12960	18510	18381.25	2.08	-11983	19496	19002	18626	18132	17756	18815	17945	100	5540	500	13320	10	1	20007381	3623	10.61	0.71	12	0.50	1707.00	25612.00	24700	20230901	-26.68	10930	20230317	65.69	19300	-6.17	20240318	14380	25.94	20240125	24700	-26.68	20230901	11150	62.42	20230320	2.13	N	044490	500	100 억	416126	N	N	149	N	N
61	20240320	130507	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18240	-270	5	-1.46	1536071940	83381	47.68	18500	18880	18170	24050	12960	18510	18422.11	2.08	-7789	19496	19002	18626	18132	17756	18815	17945	100	5540	500	13320	10	1	20007381	3649	10.69	0.71	12	0.42	1707.00	25612.00	24700	20230901	-26.15	10930	20230317	66.88	19300	-5.49	20240318	14380	26.84	20240125	24700	-26.15	20230901	11150	63.59	20230320	2.13	N	044490	500	100 억	416126	N	N	149	N	N
62	20240320	120503	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18290	-220	5	-1.19	1287511570	69733	39.88	18500	18880	18200	24050	12960	18510	18463.31	2.08	-8256	19496	19002	18626	18132	17756	18815	17945	100	5540	500	13320	10	1	20007381	3659	10.71	0.71	12	0.35	1707.00	25612.00	24700	20230901	-25.95	10930	20230317	67.34	19300	-5.23	20240318	14380	27.19	20240125	24700	-25.95	20230901	11150	64.04	20230320	2.13	N	044490	500	100 억	416126	N	N	149	N	N
63	20240320	110503	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18340	-170	5	-0.92	1059416170	57257	32.74	18500	18880	18250	24050	12960	18510	18502.80	2.08	-3348	19496	19002	18626	18132	17756	18815	17945	100	5540	500	13320	10	1	20007381	3669	10.74	0.72	12	0.29	1707.00	25612.00	24700	20230901	-25.75	10930	20230317	67.80	19300	-4.97	20240318	14380	27.54	20240125	24700	-25.75	20230901	11150	64.48	20230320	2.13	N	044490	500	100 억	416126	N	N	149	N	N
64	20240320	100500	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18670	160	2	0.86	617040460	33202	18.99	18500	18880	18250	24050	12960	18510	18584.89	2.08	-2253	19496	19002	18626	18132	17756	18815	17945	100	5540	500	13320	10	1	20007381	3735	10.94	0.73	12	0.17	1707.00	25612.00	24700	20230901	-24.41	10930	20230317	70.81	19300	-3.26	20240318	14380	29.83	20240125	24700	-24.41	20230901	11150	67.44	20230320	2.13	N	044490	500	100 억	416126	N	N	149	N	N
65	20240320	090459	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18510	0	3	0.00	120245420	6542	3.74	18500	18510	18250	24050	12960	18510	18376.45	2.08	-245	19496	19002	18626	18132	17756	18815	17945	100	5540	500	13320	10	1	20007381	3703	10.84	0.72	12	0.03	1707.00	25612.00	24700	20230901	-25.06	10930	20230317	69.35	19300	-4.09	20240318	14380	28.72	20240125	24700	-25.06	20230901	11150	66.01	20230320	2.13	N	044490	500	100 억	416126	N	N	149	N	N
66	20240319	160454	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18510	-310	5	-1.65	3265042390	174658	44.07	18820	19120	18250	24450	13180	18820	18694.05	2.17	-20626	20240	19530	18590	17880	16940	19885	18235	100	5630	500	13550	10	1	20007381	3703	10.84	0.72	12	0.87	1707.00	25612.00	24700	20230901	-25.06	10930	20230317	69.35	19300	-4.09	20240318	14380	28.72	20240125	24700	-25.06	20230901	11150	66.01	20230320	2.20	N	044490	500	100 억	433948	N	N	149	N	N
67	20240319	150501	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18480	-340	5	-1.81	3058953530	163532	41.26	18820	19120	18250	24450	13180	18820	18705.53	2.17	-17543	20240	19530	18590	17880	16940	19885	18235	100	5630	500	13550	10	1	20007381	3697	10.83	0.72	12	0.82	1707.00	25612.00	24700	20230901	-25.18	10930	20230317	69.08	19300	-4.25	20240318	14380	28.51	20240125	24700	-25.18	20230901	11150	65.74	20230320	2.20	N	044490	500	100 억	433948	N	N	6202	N	N
68	20240319	140501	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18350	-470	5	-2.50	2846058650	151904	38.33	18820	19120	18270	24450	13180	18820	18735.90	2.17	-16138	20240	19530	18590	17880	16940	19885	18235	100	5630	500	13550	10	1	20007381	3671	10.75	0.72	12	0.76	1707.00	25612.00	24700	20230901	-25.71	10930	20230317	67.89	19300	-4.92	20240318	14380	27.61	20240125	24700	-25.71	20230901	11150	64.57	20230320	2.20	N	044490	500	100 억	433948	N	N	6202	N	N
69	20240319	130434	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18390	-430	5	-2.28	2715087550	144760	36.53	18820	19120	18300	24450	13180	18820	18755.78	2.17	-16099	20240	19530	18590	17880	16940	19885	18235	100	5630	500	13550	10	1	20007381	3679	10.77	0.72	12	0.72	1707.00	25612.00	24700	20230901	-25.55	10930	20230317	68.25	19300	-4.72	20240318	14380	27.89	20240125	24700	-25.55	20230901	11150	64.93	20230320	2.20	N	044490	500	100 억	433948	N	N	6202	N	N
70	20240319	120500	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18610	-210	5	-1.12	2180981930	115807	29.22	18820	19120	18530	24450	13180	18820	18832.90	2.17	-15060	20240	19530	18590	17880	16940	19885	18235	100	5630	500	13550	10	1	20007381	3723	10.90	0.73	12	0.58	1707.00	25612.00	24700	20230901	-24.66	10930	20230317	70.27	19300	-3.58	20240318	14380	29.42	20240125	24700	-24.66	20230901	11150	66.91	20230320	2.20	N	044490	500	100 억	433948	N	N	6202	N	N
71	20240319	110459	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18880	60	2	0.32	1851138810	98266	24.80	18820	19120	18530	24450	13180	18820	18838.04	2.17	-6073	20240	19530	18590	17880	16940	19885	18235	100	5630	500	13550	10	1	20007381	3777	11.06	0.74	12	0.49	1707.00	25612.00	24700	20230901	-23.56	10930	20230317	72.74	19300	-2.18	20240318	14380	31.29	20240125	24700	-23.56	20230901	11150	69.33	20230320	2.20	N	044490	500	100 억	433948	N	N	6202	N	N
72	20240319	100500	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18910	90	2	0.48	1260564290	66880	16.88	18820	19120	18530	24450	13180	18820	18848.15	2.17	-8514	20240	19530	18590	17880	16940	19885	18235	100	5630	500	13550	10	1	20007381	3783	11.08	0.74	12	0.33	1707.00	25612.00	24700	20230901	-23.44	10930	20230317	73.01	19300	-2.02	20240318	14380	31.50	20240125	24700	-23.44	20230901	11150	69.60	20230320	2.20	N	044490	500	100 억	433948	N	N	6202	N	N
73	20240319	090459	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18950	130	2	0.69	164988960	8820	2.23	18820	18950	18530	24450	13180	18820	18706.18	2.17	-1586	20240	19530	18590	17880	16940	19885	18235	100	5630	500	13550	10	1	20007381	3791	11.10	0.74	12	0.04	1707.00	25612.00	24700	20230901	-23.28	10930	20230317	73.38	19300	-1.81	20240318	14380	31.78	20240125	24700	-23.28	20230901	11150	69.96	20230320	2.20	N	044490	500	100 억	433948	N	N	6202	N	N
74	20240318	160457	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18820	1390	2	7.97	7401164080	395482	189.95	17730	19300	17650	22650	12210	17430	18714.56	2.16	-1860	18943	18186	17693	16936	16443	17940	16690	100	5220	500	12540	10	1	20007381	3765	11.03	0.73	12	1.98	1707.00	25612.00	24700	20230901	-23.81	10570	20230313	78.05	19300	-2.49	20240318	14380	30.88	20240125	24700	-23.81	20230901	11150	68.79	20230320	2.03	N	044490	500	100 억	432488	N	N	6202	N	N
75	20240318	150459	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19000	1570	2	9.01	6980326400	373210	179.25	17730	19300	17650	22650	12210	17430	18703.80	2.16	-2350	18943	18186	17693	16936	16443	17940	16690	100	5220	500	12540	10	1	20007381	3801	11.13	0.74	12	1.87	1707.00	25612.00	24700	20230901	-23.08	10570	20230313	79.75	19300	-1.55	20240318	14380	32.13	20240125	24700	-23.08	20230901	11150	70.40	20230320	2.03	N	044490	500	100 억	432488	N	N	133	N	N
76	20240318	140457	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19110	1680	2	9.64	6376867550	341486	164.01	17730	19300	17650	22650	12210	17430	18674.21	2.16	4222	18943	18186	17693	16936	16443	17940	16690	100	5220	500	12540	10	1	20007381	3823	11.20	0.75	12	1.71	1707.00	25612.00	24700	20230901	-22.63	10570	20230313	80.79	19300	-0.98	20240318	14380	32.89	20240125	24700	-22.63	20230901	11150	71.39	20230320	2.03	N	044490	500	100 억	432488	N	N	133	N	N
77	20240318	130457	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19070	1640	2	9.41	4953572560	267115	128.29	17730	19120	17650	22650	12210	17430	18545.10	2.16	2614	18943	18186	17693	16936	16443	17940	16690	100	5220	500	12540	10	1	20007381	3815	11.17	0.74	12	1.34	1707.00	25612.00	24700	20230901	-22.79	10570	20230313	80.42	19120	-0.26	20240318	14380	32.61	20240125	24700	-22.79	20230901	11150	71.03	20230320	2.03	N	044490	500	100 억	432488	N	N	133	N	N
78	20240318	120455	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18590	1160	2	6.66	3275203530	178134	85.56	17730	18650	17650	22650	12210	17430	18386.67	2.16	2613	18943	18186	17693	16936	16443	17940	16690	100	5220	500	12540	10	1	20007381	3719	10.89	0.73	12	0.89	1707.00	25612.00	24700	20230901	-24.74	10570	20230313	75.88	18650	-0.32	20240318	14380	29.28	20240125	24700	-24.74	20230901	11150	66.73	20230320	2.03	N	044490	500	100 억	432488	N	N	133	N	N
79	20240318	110459	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18530	1100	2	6.31	2857631730	155625	74.75	17730	18650	17650	22650	12210	17430	18362.84	2.16	2655	18943	18186	17693	16936	16443	17940	16690	100	5220	500	12540	10	1	20007381	3707	10.86	0.72	12	0.78	1707.00	25612.00	24700	20230901	-24.98	10570	20230313	75.31	18650	-0.64	20240318	14380	28.86	20240125	24700	-24.98	20230901	11150	66.19	20230320	2.03	N	044490	500	100 억	432488	N	N	133	N	N
80	20240318	100456	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18520	1090	2	6.25	2269530090	123875	59.50	17730	18630	17650	22650	12210	17430	18321.79	2.16	3402	18943	18186	17693	16936	16443	17940	16690	100	5220	500	12540	10	1	20007381	3705	10.85	0.72	12	0.62	1707.00	25612.00	24700	20230901	-25.02	10570	20230313	75.21	18630	-0.59	20240318	14380	28.79	20240125	24700	-25.02	20230901	11150	66.10	20230320	2.03	N	044490	500	100 억	432488	N	N	133	N	N
81	20240318	090455	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18000	570	2	3.27	225120800	12593	6.05	17730	18100	17650	22650	12210	17430	17879.95	2.16	-947	18943	18186	17693	16936	16443	17940	16690	100	5220	500	12540	10	1	20007381	3601	10.54	0.70	12	0.06	1707.00	25612.00	24700	20230901	-27.13	10570	20230313	70.29	18450	-2.44	20240315	14380	25.17	20240125	24700	-27.13	20230901	11150	61.43	20230320	2.03	N	044490	500	100 억	432488	N	N	133	N	N
82	20240315	160451	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17430	-770	5	-4.23	3678917410	207974	47.02	18200	18450	17200	23650	12740	18200	17689.11	2.30	-28578	19313	18756	17883	17326	16453	19035	17605	100	5450	500	13100	10	1	20007381	3487	10.21	0.68	12	1.04	1707.00	25612.00	24700	20230901	-29.43	10570	20230313	64.90	18450	-5.53	20240315	14380	21.21	20240125	24700	-29.43	20230901	10930	59.47	20230317	2.01	N	044490	500	100 억	459224	N	N	133	N	N
83	20240315	150428	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17490	-710	5	-3.90	3538752130	199947	45.20	18200	18450	17200	23650	12740	18200	17698.04	2.30	-25351	19313	18756	17883	17326	16453	19035	17605	100	5450	500	13100	10	1	20007381	3499	10.25	0.68	12	1.00	1707.00	25612.00	24700	20230901	-29.19	10570	20230313	65.47	18450	-5.20	20240315	14380	21.63	20240125	24700	-29.19	20230901	10930	60.02	20230317	2.01	N	044490	500	100 억	459224	N	N	1223	N	N
84	20240315	140426	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17460	-740	5	-4.07	3246308310	183183	41.41	18200	18450	17200	23650	12740	18200	17721.24	2.30	-19102	19313	18756	17883	17326	16453	19035	17605	100	5450	500	13100	10	1	20007381	3493	10.23	0.68	12	0.92	1707.00	25612.00	24700	20230901	-29.31	10570	20230313	65.18	18450	-5.37	20240315	14380	21.42	20240125	24700	-29.31	20230901	10930	59.74	20230317	2.01	N	044490	500	100 억	459224	N	N	1223	N	N
85	20240315	130454	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17700	-500	5	-2.75	3017590340	170142	38.47	18200	18450	17200	23650	12740	18200	17735.27	2.30	-11808	19313	18756	17883	17326	16453	19035	17605	100	5450	500	13100	10	1	20007381	3541	10.37	0.69	12	0.85	1707.00	25612.00	24700	20230901	-28.34	10570	20230313	67.46	18450	-4.07	20240315	14380	23.09	20240125	24700	-28.34	20230901	10930	61.94	20230317	2.01	N	044490	500	100 억	459224	N	N	1223	N	N
86	20240315	120454	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17740	-460	5	-2.53	2655961810	149649	33.83	18200	18450	17200	23650	12740	18200	17747.45	2.30	-10225	19313	18756	17883	17326	16453	19035	17605	100	5450	500	13100	10	1	20007381	3549	10.39	0.69	12	0.75	1707.00	25612.00	24700	20230901	-28.18	10570	20230313	67.83	18450	-3.85	20240315	14380	23.37	20240125	24700	-28.18	20230901	10930	62.31	20230317	2.01	N	044490	500	100 억	459224	N	N	1223	N	N
87	20240315	110448	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17650	-550	5	-3.02	2372399750	133690	30.22	18200	18450	17200	23650	12740	18200	17744.97	2.30	-6725	19313	18756	17883	17326	16453	19035	17605	100	5450	500	13100	10	1	20007381	3531	10.34	0.69	12	0.67	1707.00	25612.00	24700	20230901	-28.54	10570	20230313	66.98	18450	-4.34	20240315	14380	22.74	20240125	24700	-28.54	20230901	10930	61.48	20230317	2.01	N	044490	500	100 억	459224	N	N	1223	N	N
88	20240315	100452	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17600	-600	5	-3.30	1560938970	87150	19.70	18200	18450	17480	23650	12740	18200	17910.40	2.30	1064	19313	18756	17883	17326	16453	19035	17605	100	5450	500	13100	10	1	20007381	3521	10.31	0.69	12	0.44	1707.00	25612.00	24700	20230901	-28.74	10570	20230313	66.51	18450	-4.61	20240315	14380	22.39	20240125	24700	-28.74	20230901	10930	61.02	20230317	2.01	N	044490	500	100 억	459224	N	N	1223	N	N
89	20240315	090453	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18120	-80	5	-0.44	373588660	20454	4.62	18200	18450	18080	23650	12740	18200	18265.34	2.30	-6375	19313	18756	17883	17326	16453	19035	17605	100	5450	500	13100	10	1	20007381	3625	10.62	0.71	12	0.10	1707.00	25612.00	24700	20230901	-26.64	10570	20230313	71.43	18450	-1.79	20240315	14380	26.01	20240125	24700	-26.64	20230901	10930	65.78	20230317	2.01	N	044490	500	100 억	459224	N	N	1223	N	N
90	20240314	160447	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18200	1200	2	7.06	7903403870	438836	548.84	17090	18440	17010	22100	11900	17000	18009.33	2.19	43440	17740	17370	17030	16660	16320	17555	16845	100	5100	500	12240	10	1	20007381	3641	10.66	0.71	12	2.19	1707.00	25612.00	24700	20230901	-26.32	10570	20230313	72.19	18440	-1.30	20240314	14380	26.56	20240125	24700	-26.32	20230901	10930	66.51	20230317	2.04	N	044490	500	100 억	437767	N	N	1223	N	N
91	20240314	150449	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18060	1060	2	6.24	7658874560	425379	532.01	17090	18440	17010	22100	11900	17000	18005.84	2.19	43970	17740	17370	17030	16660	16320	17555	16845	100	5100	500	12240	10	1	20007381	3613	10.58	0.71	12	2.13	1707.00	25612.00	24700	20230901	-26.88	10570	20230313	70.86	18440	-2.06	20240314	14380	25.59	20240125	24700	-26.88	20230901	10930	65.23	20230317	2.04	N	044490	500	100 억	437767	N	N	4	N	N
92	20240314	140449	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17990	990	2	5.82	6747631040	374905	468.88	17090	18440	17010	22100	11900	17000	17999.39	2.19	42830	17740	17370	17030	16660	16320	17555	16845	100	5100	500	12240	10	1	20007381	3599	10.54	0.70	12	1.87	1707.00	25612.00	24700	20230901	-27.17	10570	20230313	70.20	18440	-2.44	20240314	14380	25.10	20240125	24700	-27.17	20230901	10930	64.59	20230317	2.04	N	044490	500	100 억	437767	N	N	4	N	N
93	20240314	130446	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18000	1000	2	5.88	6511587920	361760	452.44	17090	18440	17010	22100	11900	17000	18000.94	2.19	42993	17740	17370	17030	16660	16320	17555	16845	100	5100	500	12240	10	1	20007381	3601	10.54	0.70	12	1.81	1707.00	25612.00	24700	20230901	-27.13	10570	20230313	70.29	18440	-2.39	20240314	14380	25.17	20240125	24700	-27.13	20230901	10930	64.68	20230317	2.04	N	044490	500	100 억	437767	N	N	4	N	N
94	20240314	120449	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18190	1190	2	7.00	6155435500	342167	427.94	17090	18440	17010	22100	11900	17000	17990.81	2.19	47778	17740	17370	17030	16660	16320	17555	16845	100	5100	500	12240	10	1	20007381	3639	10.66	0.71	12	1.71	1707.00	25612.00	24700	20230901	-26.36	10570	20230313	72.09	18440	-1.36	20240314	14380	26.50	20240125	24700	-26.36	20230901	10930	66.42	20230317	2.04	N	044490	500	100 억	437767	N	N	4	N	N
95	20240314	110448	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	18240	1240	2	7.29	5468435680	304067	380.29	17090	18440	17010	22100	11900	17000	17985.71	2.19	36494	17740	17370	17030	16660	16320	17555	16845	100	5100	500	12240	10	1	20007381	3649	10.69	0.71	12	1.52	1707.00	25612.00	24700	20230901	-26.15	10570	20230313	72.56	18440	-1.08	20240314	14380	26.84	20240125	24700	-26.15	20230901	10930	66.88	20230317	2.04	N	044490	500	100 억	437767	N	N	4	N	N
96	20240314	100451	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17150	150	2	0.88	3100090950	173701	217.24	17090	18300	17010	22100	11900	17000	17849.39	2.19	28523	17740	17370	17030	16660	16320	17555	16845	100	5100	500	12240	10	1	20007381	3431	10.05	0.67	12	0.87	1707.00	25612.00	24700	20230901	-30.57	10570	20230313	62.25	18400	-6.79	20240110	14380	19.26	20240125	24700	-30.57	20230901	10930	56.91	20230317	2.04	N	044490	500	100 억	437767	Y	N	4	N	N
97	20240314	090449	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17340	340	2	2.00	157246370	9101	11.38	17090	17450	17090	22100	11900	17000	17291.74	2.19	3102	17740	17370	17030	16660	16320	17555	16845	100	5100	500	12240	10	1	20007381	3469	10.16	0.68	12	0.05	1707.00	25612.00	24700	20230901	-29.80	10570	20230313	64.05	18400	-5.76	20240110	14380	20.58	20240125	24700	-29.80	20230901	10930	58.65	20230317	2.04	N	044490	500	100 억	437767	N	N	4	N	N
98	20240313	160444	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17000	-90	5	-0.53	1343515050	79058	43.80	16900	17400	16690	22200	11970	17090	16994.02	2.19	-1800	18063	17576	16893	16406	15723	17820	16650	100	5110	500	12300	10	1	20007381	3401	629.63	0.71	12	0.40	27.00	24061.00	24700	20230901	-31.17	10480	20230308	62.21	18400	-7.61	20240110	14380	18.22	20240125	24700	-31.17	20230901	10570	60.83	20230313	1.97	N	044490	500	100 억	437786	N	N	4	N	N
99	20240313	150443	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17040	-50	5	-0.29	1273183980	74915	41.51	16900	17400	16690	22200	11970	17090	16995.05	2.19	-2198	18063	17576	16893	16406	15723	17820	16650	100	5110	500	12300	10	1	20007381	3409	631.11	0.71	12	0.37	27.00	24061.00	24700	20230901	-31.01	10480	20230308	62.60	18400	-7.39	20240110	14380	18.50	20240125	24700	-31.01	20230901	10570	61.21	20230313	1.97	N	044490	500	100 억	437786	N	N	328	N	N
100	20240313	140448	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16880	-210	5	-1.23	1119912580	65883	36.50	16900	17400	16690	22200	11970	17090	16998.51	2.19	-4450	18063	17576	16893	16406	15723	17820	16650	100	5110	500	12300	10	1	20007381	3377	625.19	0.70	12	0.33	27.00	24061.00	24700	20230901	-31.66	10480	20230308	61.07	18400	-8.26	20240110	14380	17.39	20240125	24700	-31.66	20230901	10570	59.70	20230313	1.97	N	044490	500	100 억	437786	N	N	328	N	N
101	20240313	130450	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16930	-160	5	-0.94	867049800	50859	28.18	16900	17400	16850	22200	11970	17090	17048.11	2.19	-2649	18063	17576	16893	16406	15723	17820	16650	100	5110	500	12300	10	1	20007381	3387	627.04	0.70	12	0.25	27.00	24061.00	24700	20230901	-31.46	10480	20230308	61.55	18400	-7.99	20240110	14380	17.73	20240125	24700	-31.46	20230901	10570	60.17	20230313	1.97	N	044490	500	100 억	437786	N	N	328	N	N
102	20240313	120446	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16960	-130	5	-0.76	771773430	45238	25.06	16900	17400	16850	22200	11970	17090	17060.29	2.19	-1265	18063	17576	16893	16406	15723	17820	16650	100	5110	500	12300	10	1	20007381	3393	628.15	0.70	12	0.23	27.00	24061.00	24700	20230901	-31.34	10480	20230308	61.83	18400	-7.83	20240110	14380	17.94	20240125	24700	-31.34	20230901	10570	60.45	20230313	1.97	N	044490	500	100 억	437786	N	N	328	N	N
103	20240313	110444	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16870	-220	5	-1.29	674898940	39525	21.90	16900	17400	16850	22200	11970	17090	17075.24	2.19	-1071	18063	17576	16893	16406	15723	17820	16650	100	5110	500	12300	10	1	20007381	3375	624.81	0.70	12	0.20	27.00	24061.00	24700	20230901	-31.70	10480	20230308	60.97	18400	-8.32	20240110	14380	17.32	20240125	24700	-31.70	20230901	10570	59.60	20230313	1.97	N	044490	500	100 억	437786	N	N	328	N	N
104	20240313	100443	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17030	-60	5	-0.35	368051460	21499	11.91	16900	17400	16900	22200	11970	17090	17119.47	2.19	-7034	18063	17576	16893	16406	15723	17820	16650	100	5110	500	12300	10	1	20007381	3407	630.74	0.71	12	0.11	27.00	24061.00	24700	20230901	-31.05	10480	20230308	62.50	18400	-7.45	20240110	14380	18.43	20240125	24700	-31.05	20230901	10570	61.12	20230313	1.97	N	044490	500	100 억	437786	N	N	328	N	N
105	20240313	090445	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17350	260	2	1.52	63586910	3734	2.07	16900	17350	16900	22200	11970	17090	17029.17	2.19	840	18063	17576	16893	16406	15723	17820	16650	100	5110	500	12300	10	1	20007381	3471	642.59	0.72	12	0.02	27.00	24061.00	24700	20230901	-29.76	10480	20230308	65.55	18400	-5.71	20240110	14380	20.65	20240125	24700	-29.76	20230901	10570	64.14	20230313	1.97	N	044490	500	100 억	437786	N	N	328	N	N
106	20240312	160439	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17090	790	2	4.85	3051940560	179888	121.17	16310	17380	16210	21150	11410	16300	16965.07	2.12	12947	17220	16760	16150	15690	15080	16990	15920	100	4850	500	11730	10	1	20007381	3419	632.96	0.71	12	0.90	27.00	24061.00	24700	20230901	-30.81	10480	20230308	63.07	18400	-7.12	20240110	14380	18.85	20240125	24700	-30.81	20230901	10570	61.68	20230313	1.97	N	044490	500	100 억	423849	N	N	328	N	N
107	20240312	150438	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17090	790	2	4.85	2890146560	170385	114.77	16310	17380	16210	21150	11410	16300	16962.46	2.12	12915	17220	16760	16150	15690	15080	16990	15920	100	4850	500	11730	10	1	20007381	3419	632.96	0.71	12	0.85	27.00	24061.00	24700	20230901	-30.81	10480	20230308	63.07	18400	-7.12	20240110	14380	18.85	20240125	24700	-30.81	20230901	10570	61.68	20230313	1.97	N	044490	500	100 억	423849	N	N	14	N	N
108	20240312	140435	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17170	870	2	5.34	2739664500	161584	108.84	16310	17380	16210	21150	11410	16300	16955.06	2.12	13798	17220	16760	16150	15690	15080	16990	15920	100	4850	500	11730	10	1	20007381	3435	635.93	0.71	12	0.81	27.00	24061.00	24700	20230901	-30.49	10480	20230308	63.84	18400	-6.68	20240110	14380	19.40	20240125	24700	-30.49	20230901	10570	62.44	20230313	1.97	N	044490	500	100 억	423849	N	N	14	N	N
109	20240312	130423	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17320	1020	2	6.26	2556344230	150937	101.67	16310	17380	16210	21150	11410	16300	16936.52	2.12	12081	17220	16760	16150	15690	15080	16990	15920	100	4850	500	11730	10	1	20007381	3465	641.48	0.72	12	0.75	27.00	24061.00	24700	20230901	-29.88	10480	20230308	65.27	18400	-5.87	20240110	14380	20.45	20240125	24700	-29.88	20230901	10570	63.86	20230313	1.97	N	044490	500	100 억	423849	N	N	14	N	N
110	20240312	120442	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17060	760	2	4.66	2085303200	123646	83.29	16310	17230	16210	21150	11410	16300	16865.13	2.12	3163	17220	16760	16150	15690	15080	16990	15920	100	4850	500	11730	10	1	20007381	3413	631.85	0.71	12	0.62	27.00	24061.00	24700	20230901	-30.93	10480	20230308	62.79	18400	-7.28	20240110	14380	18.64	20240125	24700	-30.93	20230901	10570	61.40	20230313	1.97	N	044490	500	100 억	423849	N	N	14	N	N
111	20240312	110441	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16640	340	2	2.09	1636263940	97269	65.52	16310	17200	16210	21150	11410	16300	16822.07	2.12	-3580	17220	16760	16150	15690	15080	16990	15920	100	4850	500	11730	10	1	20007381	3329	616.30	0.69	12	0.49	27.00	24061.00	24700	20230901	-32.63	10480	20230308	58.78	18400	-9.57	20240110	14380	15.72	20240125	24700	-32.63	20230901	10570	57.43	20230313	1.97	N	044490	500	100 억	423849	N	N	14	N	N
112	20240312	100439	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	17040	740	2	4.54	1201706120	71617	48.24	16310	17040	16210	21150	11410	16300	16779.65	2.12	-1347	17220	16760	16150	15690	15080	16990	15920	100	4850	500	11730	10	1	20007381	3409	631.11	0.71	12	0.36	27.00	24061.00	24700	20230901	-31.01	10480	20230308	62.60	18400	-7.39	20240110	14380	18.50	20240125	24700	-31.01	20230901	10570	61.21	20230313	1.97	N	044490	500	100 억	423849	N	N	14	N	N
113	20240312	090439	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16450	150	2	0.92	73778980	4499	3.03	16310	16500	16210	21150	11410	16300	16399.06	2.12	-1062	17220	16760	16150	15690	15080	16990	15920	100	4850	500	11730	10	1	20007381	3291	609.26	0.68	12	0.02	27.00	24061.00	24700	20230901	-33.40	10480	20230308	56.97	18400	-10.60	20240110	14380	14.39	20240125	24700	-33.40	20230901	10570	55.63	20230313	1.97	N	044490	500	100 억	423849	N	N	14	N	N
114	20240311	160438	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16300	830	2	5.37	2406168480	148047	463.07	15770	16610	15540	20100	10830	15470	16252.70	1.99	23708	15756	15612	15456	15312	15156	15535	15235	100	4630	500	11130	10	1	20007381	3261	603.70	0.68	12	0.74	27.00	24061.00	24700	20230901	-34.01	10150	20230306	60.59	18400	-11.41	20240110	14380	13.35	20240125	24700	-34.01	20230901	10570	54.21	20230313	1.96	N	044490	500	100 억	399071	N	N	14	N	N
115	20240311	150438	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16350	880	2	5.69	2235578440	137566	430.28	15770	16610	15540	20100	10830	15470	16250.95	1.99	20122	15756	15612	15456	15312	15156	15535	15235	100	4630	500	11130	10	1	20007381	3271	605.56	0.68	12	0.69	27.00	24061.00	24700	20230901	-33.81	10150	20230306	61.08	18400	-11.14	20240110	14380	13.70	20240125	24700	-33.81	20230901	10570	54.68	20230313	1.96	N	044490	500	100 억	399071	N	N	105	N	N
116	20240311	140436	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15990	520	2	3.36	1183635070	73440	229.71	15770	16320	15540	20100	10830	15470	16117.04	1.99	18952	15756	15612	15456	15312	15156	15535	15235	100	4630	500	11130	10	1	20007381	3199	592.22	0.66	12	0.37	27.00	24061.00	24700	20230901	-35.26	10150	20230306	57.54	18400	-13.10	20240110	14380	11.20	20240125	24700	-35.26	20230901	10570	51.28	20230313	1.96	N	044490	500	100 억	399071	N	N	105	N	N
117	20240311	130439	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16160	690	2	4.46	1061719170	65846	205.96	15770	16320	15540	20100	10830	15470	16124.28	1.99	19076	15756	15612	15456	15312	15156	15535	15235	100	4630	500	11130	10	1	20007381	3233	598.52	0.67	12	0.33	27.00	24061.00	24700	20230901	-34.57	10150	20230306	59.21	18400	-12.17	20240110	14380	12.38	20240125	24700	-34.57	20230901	10570	52.89	20230313	1.96	N	044490	500	100 억	399071	N	N	105	N	N
118	20240311	120440	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16100	630	2	4.07	949083970	58878	184.16	15770	16320	15540	20100	10830	15470	16119.50	1.99	16080	15756	15612	15456	15312	15156	15535	15235	100	4630	500	11130	10	1	20007381	3221	596.30	0.67	12	0.29	27.00	24061.00	24700	20230901	-34.82	10150	20230306	58.62	18400	-12.50	20240110	14380	11.96	20240125	24700	-34.82	20230901	10570	52.32	20230313	1.96	N	044490	500	100 억	399071	N	N	105	N	N
119	20240311	110434	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16040	570	2	3.68	895485920	55543	173.73	15770	16320	15540	20100	10830	15470	16122.39	1.99	15794	15756	15612	15456	15312	15156	15535	15235	100	4630	500	11130	10	1	20007381	3209	594.07	0.67	12	0.28	27.00	24061.00	24700	20230901	-35.06	10150	20230306	58.03	18400	-12.83	20240110	14380	11.54	20240125	24700	-35.06	20230901	10570	51.75	20230313	1.96	N	044490	500	100 억	399071	N	N	105	N	N
120	20240311	100430	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16250	780	2	5.04	783075600	48603	152.02	15770	16320	15540	20100	10830	15470	16111.67	1.99	16809	15756	15612	15456	15312	15156	15535	15235	100	4630	500	11130	10	1	20007381	3251	601.85	0.68	12	0.24	27.00	24061.00	24700	20230901	-34.21	10150	20230306	60.10	18400	-11.68	20240110	14380	13.00	20240125	24700	-34.21	20230901	10570	53.74	20230313	1.96	N	044490	500	100 억	399071	N	N	105	N	N
121	20240311	090433	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15980	510	2	3.30	49526520	3122	9.77	15770	15990	15540	20100	10830	15470	15863.72	1.99	2109	15756	15612	15456	15312	15156	15535	15235	100	4630	500	11130	10	1	20007381	3197	591.85	0.66	12	0.02	27.00	24061.00	24700	20230901	-35.30	10150	20230306	57.44	18400	-13.15	20240110	14380	11.13	20240125	24700	-35.30	20230901	10570	51.18	20230313	1.96	N	044490	500	100 억	399071	N	N	105	N	N
122	20240308	160436	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15470	80	2	0.52	493865330	31904	97.31	15580	15600	15300	20000	10780	15390	15479.76	2.05	-10299	15730	15560	15430	15260	15130	15540	15240	100	4610	500	11080	10	1	20007381	3095	572.96	0.64	12	0.16	27.00	24061.00	24700	20230901	-37.37	10040	20230303	54.08	18400	-15.92	20240110	14380	7.58	20240125	24700	-37.37	20230901	10480	47.61	20230308	1.98	N	044490	500	100 억	409310	N	N	105	N	N
123	20240308	150435	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15490	100	2	0.65	457462690	29553	90.14	15580	15600	15300	20000	10780	15390	15479.44	2.05	-11111	15730	15560	15430	15260	15130	15540	15240	100	4610	500	11080	10	1	20007381	3099	573.70	0.64	12	0.15	27.00	24061.00	24700	20230901	-37.29	10040	20230303	54.28	18400	-15.82	20240110	14380	7.72	20240125	24700	-37.29	20230901	10480	47.81	20230308	1.98	N	044490	500	100 억	409310	N	N	45	N	N
124	20240308	140433	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15480	90	2	0.58	422527310	27300	83.26	15580	15600	15300	20000	10780	15390	15477.23	2.05	-11031	15730	15560	15430	15260	15130	15540	15240	100	4610	500	11080	10	1	20007381	3097	573.33	0.64	12	0.14	27.00	24061.00	24700	20230901	-37.33	10040	20230303	54.18	18400	-15.87	20240110	14380	7.65	20240125	24700	-37.33	20230901	10480	47.71	20230308	1.98	N	044490	500	100 억	409310	N	N	45	N	N
125	20240308	130433	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15460	70	2	0.45	345720880	22341	68.14	15580	15600	15300	20000	10780	15390	15474.77	2.05	-9538	15730	15560	15430	15260	15130	15540	15240	100	4610	500	11080	10	1	20007381	3093	572.59	0.64	12	0.11	27.00	24061.00	24700	20230901	-37.41	10040	20230303	53.98	18400	-15.98	20240110	14380	7.51	20240125	24700	-37.41	20230901	10480	47.52	20230308	1.98	N	044490	500	100 억	409310	N	N	45	N	N
126	20240308	120434	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15420	30	2	0.19	249894370	16112	49.14	15580	15600	15410	20000	10780	15390	15509.92	2.05	-6940	15730	15560	15430	15260	15130	15540	15240	100	4610	500	11080	10	1	20007381	3085	571.11	0.64	12	0.08	27.00	24061.00	24700	20230901	-37.57	10040	20230303	53.59	18400	-16.20	20240110	14380	7.23	20240125	24700	-37.57	20230901	10480	47.14	20230308	1.98	N	044490	500	100 억	409310	N	N	45	N	N
127	20240308	110433	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15510	120	2	0.78	142880860	9197	28.05	15580	15600	15410	20000	10780	15390	15535.78	2.05	-2744	15730	15560	15430	15260	15130	15540	15240	100	4610	500	11080	10	1	20007381	3103	574.44	0.64	12	0.05	27.00	24061.00	24700	20230901	-37.21	10040	20230303	54.48	18400	-15.71	20240110	14380	7.86	20240125	24700	-37.21	20230901	10480	48.00	20230308	1.98	N	044490	500	100 억	409310	N	N	45	N	N
128	20240308	100429	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15540	150	2	0.97	82694770	5325	16.24	15580	15580	15410	20000	10780	15390	15529.85	2.05	-967	15730	15560	15430	15260	15130	15540	15240	100	4610	500	11080	10	1	20007381	3109	575.56	0.65	12	0.03	27.00	24061.00	24700	20230901	-37.09	10040	20230303	54.78	18400	-15.54	20240110	14380	8.07	20240125	24700	-37.09	20230901	10480	48.28	20230308	1.98	N	044490	500	100 억	409310	N	N	45	N	N
129	20240308	090430	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15440	50	2	0.32	1747170	113	0.34	15580	15580	15410	20000	10780	15390	15470.20	2.05	-8	15730	15560	15430	15260	15130	15540	15240	100	4610	500	11080	10	1	20007381	3089	571.85	0.64	12	0.00	27.00	24061.00	24700	20230901	-37.49	10040	20230303	53.78	18400	-16.09	20240110	14380	7.37	20240125	24700	-37.49	20230901	10480	47.33	20230308	1.98	N	044490	500	100 억	409310	N	N	45	N	N
130	20240307	160431	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15390	0	3	0.00	502450610	32631	117.16	15390	15600	15300	20000	10780	15390	15397.97	2.04	-375	15710	15550	15410	15250	15110	15630	15330	100	4610	500	11080	10	1	20007381	3079	570.00	0.64	12	0.16	27.00	24061.00	24700	20230901	-37.69	10000	20230302	53.90	18400	-16.36	20240110	14380	7.02	20240125	24700	-37.69	20230901	10480	46.85	20230308	1.97	N	044490	500	100 억	408985	N	N	45	N	N
131	20240307	150413	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15410	20	2	0.13	478968880	31105	111.68	15390	15600	15300	20000	10780	15390	15398.45	2.04	-74	15710	15550	15410	15250	15110	15630	15330	100	4610	500	11080	10	1	20007381	3083	570.74	0.64	12	0.16	27.00	24061.00	24700	20230901	-37.61	10000	20230302	54.10	18400	-16.25	20240110	14380	7.16	20240125	24700	-37.61	20230901	10480	47.04	20230308	1.97	N	044490	500	100 억	408985	N	N	220	N	N
132	20240307	140424	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15400	10	2	0.06	450031920	29222	104.92	15390	15600	15300	20000	10780	15390	15400.45	2.04	625	15710	15550	15410	15250	15110	15630	15330	100	4610	500	11080	10	1	20007381	3081	570.37	0.64	12	0.15	27.00	24061.00	24700	20230901	-37.65	10000	20230302	54.00	18400	-16.30	20240110	14380	7.09	20240125	24700	-37.65	20230901	10480	46.95	20230308	1.97	N	044490	500	100 억	408985	N	N	220	N	N
133	20240307	130427	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15360	-30	5	-0.19	429613120	27893	100.15	15390	15600	15300	20000	10780	15390	15402.18	2.04	865	15710	15550	15410	15250	15110	15630	15330	100	4610	500	11080	10	1	20007381	3073	568.89	0.64	12	0.14	27.00	24061.00	24700	20230901	-37.81	10000	20230302	53.60	18400	-16.52	20240110	14380	6.82	20240125	24700	-37.81	20230901	10480	46.56	20230308	1.97	N	044490	500	100 억	408985	N	N	220	N	N
134	20240307	120430	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15430	40	2	0.26	413870890	26869	96.47	15390	15600	15300	20000	10780	15390	15403.29	2.04	1141	15710	15550	15410	15250	15110	15630	15330	100	4610	500	11080	10	1	20007381	3087	571.48	0.64	12	0.13	27.00	24061.00	24700	20230901	-37.53	10000	20230302	54.30	18400	-16.14	20240110	14380	7.30	20240125	24700	-37.53	20230901	10480	47.23	20230308	1.97	N	044490	500	100 억	408985	N	N	220	N	N
135	20240307	110431	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15460	70	2	0.45	308873060	20040	71.95	15390	15600	15300	20000	10780	15390	15412.83	2.04	1866	15710	15550	15410	15250	15110	15630	15330	100	4610	500	11080	10	1	20007381	3093	572.59	0.64	12	0.10	27.00	24061.00	24700	20230901	-37.41	10000	20230302	54.60	18400	-15.98	20240110	14380	7.51	20240125	24700	-37.41	20230901	10480	47.52	20230308	1.97	N	044490	500	100 억	408985	N	N	220	N	N
136	20240307	100429	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15490	100	2	0.65	218383650	14190	50.95	15390	15600	15300	20000	10780	15390	15389.97	2.04	1054	15710	15550	15410	15250	15110	15630	15330	100	4610	500	11080	10	1	20007381	3099	573.70	0.64	12	0.07	27.00	24061.00	24700	20230901	-37.29	10000	20230302	54.90	18400	-15.82	20240110	14380	7.72	20240125	24700	-37.29	20230901	10480	47.81	20230308	1.97	N	044490	500	100 억	408985	N	N	220	N	N
137	20240307	090428	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15600	210	2	1.36	22913900	1486	5.34	15390	15600	15390	20000	10780	15390	15419.89	2.04	966	15710	15550	15410	15250	15110	15630	15330	100	4610	500	11080	10	1	20007381	3121	577.78	0.65	12	0.01	27.00	24061.00	24700	20230901	-36.84	10000	20230302	56.00	18400	-15.22	20240110	14380	8.48	20240125	24700	-36.84	20230901	10480	48.85	20230308	1.97	N	044490	500	100 억	408985	N	N	220	N	N
138	20240306	160429	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15390	-10	5	-0.06	426295670	27683	51.87	15270	15570	15270	20000	10780	15400	15399.29	2.06	-2666	16233	15816	15583	15166	14933	15700	15050	100	4600	500	11080	10	1	20007381	3079	570.00	0.64	12	0.14	27.00	24061.00	24700	20230901	-37.69	9980	20230228	54.21	18400	-16.36	20240110	14380	7.02	20240125	24700	-37.69	20230901	10150	51.63	20230306	1.90	N	044490	500	100 억	411496	N	N	220	N	N
139	20240306	150427	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15410	10	2	0.06	329950980	21424	40.14	15270	15570	15270	20000	10780	15400	15401.00	2.06	-834	16233	15816	15583	15166	14933	15700	15050	100	4600	500	11080	10	1	20007381	3083	570.74	0.64	12	0.11	27.00	24061.00	24700	20230901	-37.61	9980	20230228	54.41	18400	-16.25	20240110	14380	7.16	20240125	24700	-37.61	20230901	10150	51.82	20230306	1.90	N	044490	500	100 억	411496	N	N	5382	N	N
140	20240306	140428	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15400	0	3	0.00	272008310	17665	33.10	15270	15570	15270	20000	10780	15400	15398.15	2.06	-1020	16233	15816	15583	15166	14933	15700	15050	100	4600	500	11080	10	1	20007381	3081	570.37	0.64	12	0.09	27.00	24061.00	24700	20230901	-37.65	9980	20230228	54.31	18400	-16.30	20240110	14380	7.09	20240125	24700	-37.65	20230901	10150	51.72	20230306	1.90	N	044490	500	100 억	411496	N	N	5382	N	N
141	20240306	130428	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15450	50	2	0.32	187090590	12147	22.76	15270	15570	15270	20000	10780	15400	15402.21	2.06	-599	16233	15816	15583	15166	14933	15700	15050	100	4600	500	11080	10	1	20007381	3091	572.22	0.64	12	0.06	27.00	24061.00	24700	20230901	-37.45	9980	20230228	54.81	18400	-16.03	20240110	14380	7.44	20240125	24700	-37.45	20230901	10150	52.22	20230306	1.90	N	044490	500	100 억	411496	N	N	5382	N	N
142	20240306	120429	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15460	60	2	0.39	168717470	10959	20.53	15270	15570	15270	20000	10780	15400	15395.33	2.06	-401	16233	15816	15583	15166	14933	15700	15050	100	4600	500	11080	10	1	20007381	3093	572.59	0.64	12	0.05	27.00	24061.00	24700	20230901	-37.41	9980	20230228	54.91	18400	-15.98	20240110	14380	7.51	20240125	24700	-37.41	20230901	10150	52.32	20230306	1.90	N	044490	500	100 억	411496	N	N	5382	N	N
143	20240306	110427	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15380	-20	5	-0.13	84972250	5518	10.34	15270	15570	15270	20000	10780	15400	15399.10	2.06	-1321	16233	15816	15583	15166	14933	15700	15050	100	4600	500	11080	10	1	20007381	3077	569.63	0.64	12	0.03	27.00	24061.00	24700	20230901	-37.73	9980	20230228	54.11	18400	-16.41	20240110	14380	6.95	20240125	24700	-37.73	20230901	10150	51.53	20230306	1.90	N	044490	500	100 억	411496	N	N	5382	N	N
144	20240306	100420	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15410	10	2	0.06	51850280	3369	6.31	15270	15570	15270	20000	10780	15400	15390.41	2.06	-234	16233	15816	15583	15166	14933	15700	15050	100	4600	500	11080	10	1	20007381	3083	570.74	0.64	12	0.02	27.00	24061.00	24700	20230901	-37.61	9980	20230228	54.41	18400	-16.25	20240110	14380	7.16	20240125	24700	-37.61	20230901	10150	51.82	20230306	1.90	N	044490	500	100 억	411496	N	N	5382	N	N
145	20240306	090427	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15330	-70	5	-0.45	12343200	803	1.50	15270	15570	15270	20000	10780	15400	15371.36	2.06	211	16233	15816	15583	15166	14933	15700	15050	100	4600	500	11080	10	1	20007381	3067	567.78	0.64	12	0.00	27.00	24061.00	24700	20230901	-37.94	9980	20230228	53.61	18400	-16.68	20240110	14380	6.61	20240125	24700	-37.94	20230901	10150	51.03	20230306	1.90	N	044490	500	100 억	411496	N	N	5382	N	N
146	20240305	160424	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15400	-390	5	-2.47	827853680	53266	53.96	15700	16000	15350	20500	11060	15790	15541.90	2.09	-7190	16610	16200	15980	15570	15350	16090	15460	100	4710	500	11360	10	1	20007381	3081	570.37	0.64	12	0.27	27.00	24061.00	24700	20230901	-37.65	9980	20230228	54.31	18400	-16.30	20240110	14380	7.09	20240125	24700	-37.65	20230901	10150	51.72	20230306	1.91	N	044490	500	100 억	418786	N	N	5382	N	N
147	20240305	150426	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15430	-360	5	-2.28	775446620	49866	50.52	15700	16000	15350	20500	11060	15790	15550.61	2.09	-7684	16610	16200	15980	15570	15350	16090	15460	100	4710	500	11360	10	1	20007381	3087	571.48	0.64	12	0.25	27.00	24061.00	24700	20230901	-37.53	9980	20230228	54.61	18400	-16.14	20240110	14380	7.30	20240125	24700	-37.53	20230901	10150	52.02	20230306	1.91	N	044490	500	100 억	418786	N	N	749	N	N
148	20240305	140420	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15450	-340	5	-2.15	634873890	40799	41.33	15700	16000	15350	20500	11060	15790	15561.02	2.09	-11890	16610	16200	15980	15570	15350	16090	15460	100	4710	500	11360	10	1	20007381	3091	572.22	0.64	12	0.20	27.00	24061.00	24700	20230901	-37.45	9980	20230228	54.81	18400	-16.03	20240110	14380	7.44	20240125	24700	-37.45	20230901	10150	52.22	20230306	1.91	N	044490	500	100 억	418786	N	N	749	N	N
149	20240305	130423	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15500	-290	5	-1.84	462915800	29643	30.03	15700	16000	15480	20500	11060	15790	15616.36	2.09	-5969	16610	16200	15980	15570	15350	16090	15460	100	4710	500	11360	10	1	20007381	3101	574.07	0.64	12	0.15	27.00	24061.00	24700	20230901	-37.25	9980	20230228	55.31	18400	-15.76	20240110	14380	7.79	20240125	24700	-37.25	20230901	10150	52.71	20230306	1.91	N	044490	500	100 억	418786	N	N	749	N	N
150	20240305	120422	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15480	-310	5	-1.96	425194600	27209	27.56	15700	16000	15480	20500	11060	15790	15626.98	2.09	-6077	16610	16200	15980	15570	15350	16090	15460	100	4710	500	11360	10	1	20007381	3097	573.33	0.64	12	0.14	27.00	24061.00	24700	20230901	-37.33	9980	20230228	55.11	18400	-15.87	20240110	14380	7.65	20240125	24700	-37.33	20230901	10150	52.51	20230306	1.91	N	044490	500	100 억	418786	N	N	749	N	N
151	20240305	110424	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15600	-190	5	-1.20	281859630	17980	18.21	15700	16000	15590	20500	11060	15790	15676.29	2.09	-5191	16610	16200	15980	15570	15350	16090	15460	100	4710	500	11360	10	1	20007381	3121	577.78	0.65	12	0.09	27.00	24061.00	24700	20230901	-36.84	9980	20230228	56.31	18400	-15.22	20240110	14380	8.48	20240125	24700	-36.84	20230901	10150	53.69	20230306	1.91	N	044490	500	100 억	418786	N	N	749	N	N
152	20240305	100419	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15630	-160	5	-1.01	184210750	11725	11.88	15700	16000	15630	20500	11060	15790	15710.94	2.09	-3308	16610	16200	15980	15570	15350	16090	15460	100	4710	500	11360	10	1	20007381	3127	578.89	0.65	12	0.06	27.00	24061.00	24700	20230901	-36.72	9980	20230228	56.61	18400	-15.05	20240110	14380	8.69	20240125	24700	-36.72	20230901	10150	53.99	20230306	1.91	N	044490	500	100 억	418786	N	N	749	N	N
153	20240305	090421	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15750	-40	5	-0.25	41269900	2629	2.66	15700	15750	15640	20500	11060	15790	15697.95	2.09	325	16610	16200	15980	15570	15350	16090	15460	100	4710	500	11360	10	1	20007381	3151	583.33	0.65	12	0.01	27.00	24061.00	24700	20230901	-36.23	9980	20230228	57.82	18400	-14.40	20240110	14380	9.53	20240125	24700	-36.23	20230901	10150	55.17	20230306	1.91	N	044490	500	100 억	418786	N	N	749	N	N
154	20240304	160421	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15790	-400	5	-2.47	1564532690	98044	103.43	16350	16390	15760	21000	11340	16190	15957.26	2.21	-21739	16890	16540	16180	15830	15470	16715	16005	100	4810	500	11650	10	1	20007381	3159	584.81	0.66	12	0.49	27.00	24061.00	24700	20230901	-36.07	9980	20230228	58.22	18400	-14.18	20240110	14380	9.81	20240125	24700	-36.07	20230901	10150	55.57	20230306	1.92	N	044490	500	100 억	441190	N	N	749	N	N
155	20240304	150419	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15810	-380	5	-2.35	1449236970	90749	95.74	16350	16390	15760	21000	11340	16190	15969.53	2.21	-18881	16890	16540	16180	15830	15470	16715	16005	100	4810	500	11650	10	1	20007381	3163	585.56	0.66	12	0.45	27.00	24061.00	24700	20230901	-35.99	9980	20230228	58.42	18400	-14.08	20240110	14380	9.94	20240125	24700	-35.99	20230901	10150	55.76	20230306	1.92	N	044490	500	100 억	441190	N	N	70	N	N
156	20240304	140356	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15880	-310	5	-1.91	1257547700	78627	82.95	16350	16390	15780	21000	11340	16190	15993.64	2.21	-8571	16890	16540	16180	15830	15470	16715	16005	100	4810	500	11650	10	1	20007381	3177	588.15	0.66	12	0.39	27.00	24061.00	24700	20230901	-35.71	9980	20230228	59.12	18400	-13.70	20240110	14380	10.43	20240125	24700	-35.71	20230901	10150	56.45	20230306	1.92	N	044490	500	100 억	441190	N	N	70	N	N
157	20240304	130416	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15810	-380	5	-2.35	1172743730	73281	77.31	16350	16390	15780	21000	11340	16190	16003.17	2.21	-8326	16890	16540	16180	15830	15470	16715	16005	100	4810	500	11650	10	1	20007381	3163	585.56	0.66	12	0.37	27.00	24061.00	24700	20230901	-35.99	9980	20230228	58.42	18400	-14.08	20240110	14380	9.94	20240125	24700	-35.99	20230901	10150	55.76	20230306	1.92	N	044490	500	100 억	441190	N	N	70	N	N
158	20240304	120358	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15810	-380	5	-2.35	1083311630	67628	71.34	16350	16390	15780	21000	11340	16190	16018.48	2.21	-6793	16890	16540	16180	15830	15470	16715	16005	100	4810	500	11650	10	1	20007381	3163	585.56	0.66	12	0.34	27.00	24061.00	24700	20230901	-35.99	9980	20230228	58.42	18400	-14.08	20240110	14380	9.94	20240125	24700	-35.99	20230901	10150	55.76	20230306	1.92	N	044490	500	100 억	441190	N	N	70	N	N
159	20240304	110414	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15980	-210	5	-1.30	969639860	60484	63.81	16350	16390	15780	21000	11340	16190	16031.13	2.21	-2582	16890	16540	16180	15830	15470	16715	16005	100	4810	500	11650	10	1	20007381	3197	591.85	0.66	12	0.30	27.00	24061.00	24700	20230901	-35.30	9980	20230228	60.12	18400	-13.15	20240110	14380	11.13	20240125	24700	-35.30	20230901	10150	57.44	20230306	1.92	N	044490	500	100 억	441190	N	N	70	N	N
160	20240304	100413	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16000	-190	5	-1.17	655079910	40709	42.95	16350	16390	15870	21000	11340	16190	16091.58	2.21	-3133	16890	16540	16180	15830	15470	16715	16005	100	4810	500	11650	10	1	20007381	3201	592.59	0.66	12	0.20	27.00	24061.00	24700	20230901	-35.22	9980	20230228	60.32	18400	-13.04	20240110	14380	11.27	20240125	24700	-35.22	20230901	10150	57.64	20230306	1.92	N	044490	500	100 억	441190	N	N	70	N	N
161	20240304	090414	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16250	60	2	0.37	164389040	10072	10.63	16350	16390	16230	21000	11340	16190	16322.46	2.21	-344	16890	16540	16180	15830	15470	16715	16005	100	4810	500	11650	10	1	20007381	3251	601.85	0.68	12	0.05	27.00	24061.00	24700	20230901	-34.21	9980	20230228	62.83	18400	-11.68	20240110	14380	13.00	20240125	24700	-34.21	20230901	10150	60.10	20230306	1.92	N	044490	500	100 억	441190	N	N	70	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History