KissMeData/146060/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160840	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1791	20	2	1.13	180298636	102490	108.14	1765	1794	1730	2300	1240	1771	1759.03	1.12	14083	1812	1791	1769	1748	1726	1802	1759	24	529	100	1090	1	1	24015595	430	-2.14	0.89	12	0.43	-837.00	2021.00	8250	20230912	-78.29	1730	20240329	3.53	2580	-30.58	20240220	1730	3.53	20240329	8250	-78.29	20230912	1730	3.53	20240329	1.03	N	146060	100	24 억	268632	N	N	N	N
3	20240329	150842	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1791	20	2	1.13	173733721	98824	104.27	1765	1794	1730	2300	1240	1771	1758.01	1.12	14154	1812	1791	1769	1748	1726	1802	1759	24	529	100	1090	1	1	24015595	430	-2.14	0.89	12	0.41	-837.00	2021.00	8250	20230912	-78.29	1730	20240329	3.53	2580	-30.58	20240220	1730	3.53	20240329	8250	-78.29	20230912	1730	3.53	20240329	1.03	N	146060	100	24 억	268632	N	N	N	N
4	20240329	140838	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1770	-1	5	-0.06	144579884	82487	87.03	1765	1778	1730	2300	1240	1771	1752.76	1.12	6078	1812	1791	1769	1748	1726	1802	1759	24	529	100	1090	1	1	24015595	425	-2.11	0.88	12	0.34	-837.00	2021.00	8250	20230912	-78.55	1730	20240329	2.31	2580	-31.40	20240220	1730	2.31	20240329	8250	-78.55	20230912	1730	2.31	20240329	1.03	N	146060	100	24 억	268632	N	N	N	N
5	20240329	130825	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1772	1	2	0.06	125185714	71542	75.48	1765	1778	1730	2300	1240	1771	1749.82	1.12	1945	1812	1791	1769	1748	1726	1802	1759	24	529	100	1090	1	1	24015595	426	-2.12	0.88	12	0.30	-837.00	2021.00	8250	20230912	-78.52	1730	20240329	2.43	2580	-31.32	20240220	1730	2.43	20240329	8250	-78.52	20230912	1730	2.43	20240329	1.03	N	146060	100	24 억	268632	N	N	N	N
6	20240329	120835	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1748	-23	5	-1.30	111849865	63996	67.52	1765	1778	1730	2300	1240	1771	1747.76	1.12	1558	1812	1791	1769	1748	1726	1802	1759	24	529	100	1090	1	1	24015595	420	-2.09	0.86	12	0.27	-837.00	2021.00	8250	20230912	-78.81	1730	20240329	1.04	2580	-32.25	20240220	1730	1.04	20240329	8250	-78.81	20230912	1730	1.04	20240329	1.03	N	146060	100	24 억	268632	N	N	N	N
7	20240329	110824	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1769	-2	5	-0.11	100232690	57369	60.53	1765	1778	1730	2300	1240	1771	1747.16	1.12	1790	1812	1791	1769	1748	1726	1802	1759	24	529	100	1090	1	1	24015595	425	-2.11	0.88	12	0.24	-837.00	2021.00	8250	20230912	-78.56	1730	20240329	2.25	2580	-31.43	20240220	1730	2.25	20240329	8250	-78.56	20230912	1730	2.25	20240329	1.03	N	146060	100	24 억	268632	N	N	N	N
8	20240329	100824	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1775	4	2	0.23	82415730	47298	49.90	1765	1775	1730	2300	1240	1771	1742.48	1.12	-28	1812	1791	1769	1748	1726	1802	1759	24	529	100	1090	1	1	24015595	426	-2.12	0.88	12	0.20	-837.00	2021.00	8250	20230912	-78.48	1730	20240329	2.60	2580	-31.20	20240220	1730	2.60	20240329	8250	-78.48	20230912	1730	2.60	20240329	1.03	N	146060	100	24 억	268632	N	N	N	N
9	20240329	090824	57	100.00	KOSDAQ		금속	N	N	N	N	N	1749	-22	5	-1.24	12552880	7155	7.55	1765	1766	1749	2300	1240	1771	1754.42	1.12	-4727	1812	1791	1769	1748	1726	1802	1759	24	529	100	1090	1	1	24015595	420	-2.09	0.87	12	0.03	-837.00	2021.00	8250	20230912	-78.80	1747	20240328	0.11	2580	-32.21	20240220	1747	0.11	20240328	8250	-78.80	20230912	1747	0.11	20240328	1.03	N	146060	100	24 억	268632	N	N	N	N
10	20240328	160831	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1771	15	2	0.85	166548116	94229	48.69	1749	1790	1747	2280	1230	1756	1767.48	1.12	-660	1832	1794	1775	1737	1718	1784	1727	24	524	100	1080	1	1	24015595	425	-2.12	0.88	12	0.39	-837.00	2021.00	8250	20230912	-78.53	1747	20240328	1.37	2580	-31.36	20240220	1747	1.37	20240328	8250	-78.53	20230912	1747	1.37	20240328	1.05	N	146060	100	24 억	269292	N	N	N	N
11	20240328	150831	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1769	13	2	0.74	159107712	90017	46.51	1749	1790	1747	2280	1230	1756	1767.53	1.12	-1333	1832	1794	1775	1737	1718	1784	1727	24	524	100	1080	1	1	24015595	425	-2.11	0.88	12	0.37	-837.00	2021.00	8250	20230912	-78.56	1747	20240328	1.26	2580	-31.43	20240220	1747	1.26	20240328	8250	-78.56	20230912	1747	1.26	20240328	1.05	N	146060	100	24 억	269292	N	N	N	N
12	20240328	140821	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1780	24	2	1.37	148775665	84190	43.50	1749	1790	1747	2280	1230	1756	1767.14	1.12	2280	1832	1794	1775	1737	1718	1784	1727	24	524	100	1080	1	1	24015595	427	-2.13	0.88	12	0.35	-837.00	2021.00	8250	20230912	-78.42	1747	20240328	1.89	2580	-31.01	20240220	1747	1.89	20240328	8250	-78.42	20230912	1747	1.89	20240328	1.05	N	146060	100	24 억	269292	N	N	N	N
13	20240328	130820	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1779	23	2	1.31	140446157	79502	41.08	1749	1790	1747	2280	1230	1756	1766.57	1.12	3912	1832	1794	1775	1737	1718	1784	1727	24	524	100	1080	1	1	24015595	427	-2.13	0.88	12	0.33	-837.00	2021.00	8250	20230912	-78.44	1747	20240328	1.83	2580	-31.05	20240220	1747	1.83	20240328	8250	-78.44	20230912	1747	1.83	20240328	1.05	N	146060	100	24 억	269292	N	N	N	N
14	20240328	120823	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1778	22	2	1.25	132167787	74858	38.68	1749	1790	1747	2280	1230	1756	1765.58	1.12	5473	1832	1794	1775	1737	1718	1784	1727	24	524	100	1080	1	1	24015595	427	-2.12	0.88	12	0.31	-837.00	2021.00	8250	20230912	-78.45	1747	20240328	1.77	2580	-31.09	20240220	1747	1.77	20240328	8250	-78.45	20230912	1747	1.77	20240328	1.05	N	146060	100	24 억	269292	N	N	N	N
15	20240328	110823	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1777	21	2	1.20	126366901	71594	36.99	1749	1790	1747	2280	1230	1756	1765.05	1.12	8208	1832	1794	1775	1737	1718	1784	1727	24	524	100	1080	1	1	24015595	427	-2.12	0.88	12	0.30	-837.00	2021.00	8250	20230912	-78.46	1747	20240328	1.72	2580	-31.12	20240220	1747	1.72	20240328	8250	-78.46	20230912	1747	1.72	20240328	1.05	N	146060	100	24 억	269292	N	N	N	N
16	20240328	100822	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1790	34	2	1.94	85873287	48746	25.19	1749	1790	1747	2280	1230	1756	1761.65	1.12	11447	1832	1794	1775	1737	1718	1784	1727	24	524	100	1080	1	1	24015595	430	-2.14	0.89	12	0.20	-837.00	2021.00	8250	20230912	-78.30	1747	20240328	2.46	2580	-30.62	20240220	1747	2.46	20240328	8250	-78.30	20230912	1747	2.46	20240328	1.05	N	146060	100	24 억	269292	N	N	N	N
17	20240328	090837	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1747	-9	5	-0.51	25882474	14769	7.63	1749	1773	1747	2280	1230	1756	1752.49	1.12	-552	1832	1794	1775	1737	1718	1784	1727	24	524	100	1080	1	1	24015595	420	-2.09	0.86	12	0.06	-837.00	2021.00	8250	20230912	-78.82	1747	20240328	0.00	2580	-32.29	20240220	1747	0.00	20240328	8250	-78.82	20230912	1747	0.00	20240328	1.05	N	146060	100	24 억	269292	N	N	N	N
18	20240327	160833	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1756	-45	5	-2.50	338205301	189865	114.21	1800	1813	1756	2340	1261	1801	1781.54	1.35	-54613	1847	1823	1808	1784	1769	1816	1777	24	539	100	1110	1	1	24015595	422	12.91	1.76	12	0.79	136.00	1000.00	8250	20230912	-78.72	1756	20240327	0.00	2580	-31.94	20240220	1756	0.00	20240327	8250	-78.72	20230912	1756	0.00	20240327	0.92	N	146060	100	24 억	323905	N	N	N	N
19	20240327	150835	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1769	-32	5	-1.78	281745802	157792	94.92	1800	1813	1767	2340	1261	1801	1785.55	1.35	-43187	1847	1823	1808	1784	1769	1816	1777	24	539	100	1110	1	1	24015595	425	13.01	1.77	12	0.66	136.00	1000.00	8250	20230912	-78.56	1767	20240327	0.11	2580	-31.43	20240220	1767	0.11	20240327	8250	-78.56	20230912	1767	0.11	20240327	0.92	N	146060	100	24 억	323905	N	N	N	N
20	20240327	140834	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1789	-12	5	-0.67	153559972	85586	51.48	1800	1813	1786	2340	1261	1801	1794.22	1.35	-34042	1847	1823	1808	1784	1769	1816	1777	24	539	100	1110	1	1	24015595	430	13.15	1.79	12	0.36	136.00	1000.00	8250	20230912	-78.32	1786	20240327	0.17	2580	-30.66	20240220	1786	0.17	20240327	8250	-78.32	20230912	1786	0.17	20240327	0.92	N	146060	100	24 억	323905	N	N	N	N
21	20240327	130834	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1797	-4	5	-0.22	126010625	70192	42.22	1800	1813	1786	2340	1261	1801	1795.23	1.35	-27697	1847	1823	1808	1784	1769	1816	1777	24	539	100	1110	1	1	24015595	432	13.21	1.80	12	0.29	136.00	1000.00	8250	20230912	-78.22	1786	20240327	0.62	2580	-30.35	20240220	1786	0.62	20240327	8250	-78.22	20230912	1786	0.62	20240327	0.92	N	146060	100	24 억	323905	N	N	N	N
22	20240327	120834	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1797	-4	5	-0.22	116867234	65100	39.16	1800	1813	1786	2340	1261	1801	1795.20	1.35	-26217	1847	1823	1808	1784	1769	1816	1777	24	539	100	1110	1	1	24015595	432	13.21	1.80	12	0.27	136.00	1000.00	8250	20230912	-78.22	1786	20240327	0.62	2580	-30.35	20240220	1786	0.62	20240327	8250	-78.22	20230912	1786	0.62	20240327	0.92	N	146060	100	24 억	323905	N	N	N	N
23	20240327	110832	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1790	-11	5	-0.61	90532556	50437	30.34	1800	1813	1786	2340	1261	1801	1794.96	1.35	-21586	1847	1823	1808	1784	1769	1816	1777	24	539	100	1110	1	1	24015595	430	13.16	1.79	12	0.21	136.00	1000.00	8250	20230912	-78.30	1786	20240327	0.22	2580	-30.62	20240220	1786	0.22	20240327	8250	-78.30	20230912	1786	0.22	20240327	0.92	N	146060	100	24 억	323905	N	N	N	N
24	20240327	100828	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1795	-6	5	-0.33	43263101	24079	14.48	1800	1813	1791	2340	1261	1801	1796.72	1.35	-6639	1847	1823	1808	1784	1769	1816	1777	24	539	100	1110	1	1	24015595	431	13.20	1.79	12	0.10	136.00	1000.00	8250	20230912	-78.24	1791	20240327	0.22	2580	-30.43	20240220	1791	0.22	20240327	8250	-78.24	20230912	1791	0.22	20240327	0.92	N	146060	100	24 억	323905	N	N	N	N
25	20240327	090834	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1798	-3	5	-0.17	14165172	7888	4.74	1800	1800	1793	2340	1261	1801	1795.79	1.35	1953	1847	1823	1808	1784	1769	1816	1777	24	539	100	1110	1	1	24015595	432	13.22	1.80	12	0.03	136.00	1000.00	8250	20230912	-78.21	1793	20240327	0.28	2580	-30.31	20240220	1793	0.28	20240327	8250	-78.21	20230912	1793	0.28	20240327	0.92	N	146060	100	24 억	323905	N	N	N	N
26	20240326	160728	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1801	-32	5	-1.75	296082525	163815	98.73	1832	1832	1793	2380	1284	1833	1807.42	1.33	6139	1897	1864	1841	1808	1785	1853	1797	24	547	100	1130	1	1	24015595	433	13.24	1.80	12	0.68	136.00	1000.00	8250	20230912	-78.17	1793	20240326	0.45	2580	-30.19	20240220	1793	0.45	20240326	8250	-78.17	20230912	1793	0.45	20240326	0.98	N	146060	100	24 억	318255	N	N	N	N
27	20240326	150823	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1802	-31	5	-1.69	282130228	156066	94.06	1832	1832	1793	2380	1284	1833	1807.76	1.33	5809	1897	1864	1841	1808	1785	1853	1797	24	547	100	1130	1	1	24015595	433	13.25	1.80	12	0.65	136.00	1000.00	8250	20230912	-78.16	1793	20240326	0.50	2580	-30.16	20240220	1793	0.50	20240326	8250	-78.16	20230912	1793	0.50	20240326	0.98	N	146060	100	24 억	318255	N	N	N	N
28	20240326	140820	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1806	-27	5	-1.47	228504551	126284	76.11	1832	1832	1793	2380	1284	1833	1809.45	1.33	7281	1897	1864	1841	1808	1785	1853	1797	24	547	100	1130	1	1	24015595	434	13.28	1.81	12	0.53	136.00	1000.00	8250	20230912	-78.11	1793	20240326	0.73	2580	-30.00	20240220	1793	0.73	20240326	8250	-78.11	20230912	1793	0.73	20240326	0.98	N	146060	100	24 억	318255	N	N	N	N
29	20240326	130817	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1813	-20	5	-1.09	165518034	91367	55.07	1832	1832	1793	2380	1284	1833	1811.57	1.33	4516	1897	1864	1841	1808	1785	1853	1797	24	547	100	1130	1	1	24015595	435	13.33	1.81	12	0.38	136.00	1000.00	8250	20230912	-78.02	1793	20240326	1.12	2580	-29.73	20240220	1793	1.12	20240326	8250	-78.02	20230912	1793	1.12	20240326	0.98	N	146060	100	24 억	318255	N	N	N	N
30	20240326	120818	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1819	-14	5	-0.76	131436262	72555	43.73	1832	1832	1793	2380	1284	1833	1811.54	1.33	4142	1897	1864	1841	1808	1785	1853	1797	24	547	100	1130	1	1	24015595	437	13.38	1.82	12	0.30	136.00	1000.00	8250	20230912	-77.95	1793	20240326	1.45	2580	-29.50	20240220	1793	1.45	20240326	8250	-77.95	20230912	1793	1.45	20240326	0.98	N	146060	100	24 억	318255	N	N	N	N
31	20240326	110813	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1809	-24	5	-1.31	111987939	61853	37.28	1832	1832	1793	2380	1284	1833	1810.55	1.33	2243	1897	1864	1841	1808	1785	1853	1797	24	547	100	1130	1	1	24015595	434	13.30	1.81	12	0.26	136.00	1000.00	8250	20230912	-78.07	1793	20240326	0.89	2580	-29.88	20240220	1793	0.89	20240326	8250	-78.07	20230912	1793	0.89	20240326	0.98	N	146060	100	24 억	318255	N	N	N	N
32	20240326	100823	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1810	-23	5	-1.25	81256918	44883	27.05	1832	1832	1793	2380	1284	1833	1810.42	1.33	3840	1897	1864	1841	1808	1785	1853	1797	24	547	100	1130	1	1	24015595	435	13.31	1.81	12	0.19	136.00	1000.00	8250	20230912	-78.06	1793	20240326	0.95	2580	-29.84	20240220	1793	0.95	20240326	8250	-78.06	20230912	1793	0.95	20240326	0.98	N	146060	100	24 억	318255	N	N	N	N
33	20240326	090823	57	100.00	KOSDAQ		금속	N	N	N	N	N	1817	-16	5	-0.87	7258799	3986	2.40	1832	1832	1817	2380	1284	1833	1821.07	1.33	-3459	1897	1864	1841	1808	1785	1853	1797	24	547	100	1130	1	1	24015595	436	13.36	1.82	12	0.02	136.00	1000.00	8250	20230912	-77.98	1815	20240314	0.11	2580	-29.57	20240220	1815	0.11	20240314	8250	-77.98	20230912	1815	0.11	20240314	0.98	N	146060	100	24 억	318255	N	N	N	N
34	20240325	160850	57	100.00	KOSDAQ		금속	N	N	N	N	N	1833	-41	5	-2.19	301540554	164596	152.20	1874	1874	1818	2435	1312	1874	1832.00	1.49	-3679	1930	1902	1884	1856	1838	1893	1847	22	561	100	1160	1	1	21623916	396	13.48	1.83	12	0.76	136.00	1000.00	8250	20230912	-77.78	1815	20240314	0.99	2580	-28.95	20240220	1815	0.99	20240314	8250	-77.78	20230912	1815	0.99	20240314	0.98	N	146060	100	21 억	321926	N	N	N	N
35	20240325	150852	57	100.00	KOSDAQ		금속	N	N	N	N	N	1833	-41	5	-2.19	286434948	156324	144.55	1874	1874	1818	2435	1312	1874	1832.32	1.49	-4538	1930	1902	1884	1856	1838	1893	1847	22	561	100	1160	1	1	21623916	396	13.48	1.83	12	0.72	136.00	1000.00	8250	20230912	-77.78	1815	20240314	0.99	2580	-28.95	20240220	1815	0.99	20240314	8250	-77.78	20230912	1815	0.99	20240314	0.98	N	146060	100	21 억	321926	N	N	N	N
36	20240325	140849	57	100.00	KOSDAQ		금속	N	N	N	N	N	1823	-51	5	-2.72	249015441	135817	125.59	1874	1874	1818	2435	1312	1874	1833.46	1.49	-6530	1930	1902	1884	1856	1838	1893	1847	22	561	100	1160	1	1	21623916	394	13.40	1.82	12	0.63	136.00	1000.00	8250	20230912	-77.90	1815	20240314	0.44	2580	-29.34	20240220	1815	0.44	20240314	8250	-77.90	20230912	1815	0.44	20240314	0.98	N	146060	100	21 억	321926	N	N	N	N
37	20240325	130851	57	100.00	KOSDAQ		금속	N	N	N	N	N	1833	-41	5	-2.19	234736696	127995	118.35	1874	1874	1818	2435	1312	1874	1833.95	1.49	-7802	1930	1902	1884	1856	1838	1893	1847	22	561	100	1160	1	1	21623916	396	13.48	1.83	12	0.59	136.00	1000.00	8250	20230912	-77.78	1815	20240314	0.99	2580	-28.95	20240220	1815	0.99	20240314	8250	-77.78	20230912	1815	0.99	20240314	0.98	N	146060	100	21 억	321926	N	N	N	N
38	20240325	120854	57	100.00	KOSDAQ		금속	N	N	N	N	N	1836	-38	5	-2.03	205779870	112164	103.72	1874	1874	1818	2435	1312	1874	1834.63	1.49	-10594	1930	1902	1884	1856	1838	1893	1847	22	561	100	1160	1	1	21623916	397	13.50	1.84	12	0.52	136.00	1000.00	8250	20230912	-77.75	1815	20240314	1.16	2580	-28.84	20240220	1815	1.16	20240314	8250	-77.75	20230912	1815	1.16	20240314	0.98	N	146060	100	21 억	321926	N	N	N	N
39	20240325	110851	57	100.00	KOSDAQ		금속	N	N	N	N	N	1827	-47	5	-2.51	174360282	94985	87.83	1874	1874	1818	2435	1312	1874	1835.66	1.49	-11447	1930	1902	1884	1856	1838	1893	1847	22	561	100	1160	1	1	21623916	395	13.43	1.83	12	0.44	136.00	1000.00	8250	20230912	-77.85	1815	20240314	0.66	2580	-29.19	20240220	1815	0.66	20240314	8250	-77.85	20230912	1815	0.66	20240314	0.98	N	146060	100	21 억	321926	N	N	N	N
40	20240325	100852	57	100.00	KOSDAQ		금속	N	N	N	N	N	1842	-32	5	-1.71	61412094	33148	30.65	1874	1874	1840	2435	1312	1874	1852.66	1.49	-1802	1930	1902	1884	1856	1838	1893	1847	22	561	100	1160	1	1	21623916	398	13.54	1.84	12	0.15	136.00	1000.00	8250	20230912	-77.67	1815	20240314	1.49	2580	-28.60	20240220	1815	1.49	20240314	8250	-77.67	20230912	1815	1.49	20240314	0.98	N	146060	100	21 억	321926	N	N	N	N
41	20240325	090855	57	100.00	KOSDAQ		금속	N	N	N	N	N	1872	-2	5	-0.11	16164886	8674	8.02	1874	1874	1855	2435	1312	1874	1863.60	1.49	-1257	1930	1902	1884	1856	1838	1893	1847	22	561	100	1160	1	1	21623916	405	13.76	1.87	12	0.04	136.00	1000.00	8250	20230912	-77.31	1815	20240314	3.14	2580	-27.44	20240220	1815	3.14	20240314	8250	-77.31	20230912	1815	3.14	20240314	0.98	N	146060	100	21 억	321926	N	N	N	N
42	20240322	160853	57	100.00	KOSDAQ		금속	N	N	N	N	N	1874	-28	5	-1.47	199608452	105828	69.46	1902	1912	1866	2470	1332	1902	1886.17	1.53	-8737	1984	1942	1898	1856	1812	1964	1878	22	568	100	1170	1	1	21623916	405	13.78	1.87	12	0.49	136.00	1000.00	8250	20230912	-77.28	1815	20240314	3.25	2580	-27.36	20240220	1815	3.25	20240314	8250	-77.28	20230912	1815	3.25	20240314	0.98	N	146060	100	21 억	330663	N	N	N	N
43	20240322	150854	57	100.00	KOSDAQ		금속	N	N	N	N	N	1875	-27	5	-1.42	186943325	99054	65.02	1902	1912	1870	2470	1332	1902	1887.29	1.53	-10071	1984	1942	1898	1856	1812	1964	1878	22	568	100	1170	1	1	21623916	405	13.79	1.88	12	0.46	136.00	1000.00	8250	20230912	-77.27	1815	20240314	3.31	2580	-27.33	20240220	1815	3.31	20240314	8250	-77.27	20230912	1815	3.31	20240314	0.98	N	146060	100	21 억	330663	N	N	N	N
44	20240322	140843	57	100.00	KOSDAQ		금속	N	N	N	N	N	1890	-12	5	-0.63	117313727	61961	40.67	1902	1912	1880	2470	1332	1902	1893.35	1.53	-11173	1984	1942	1898	1856	1812	1964	1878	22	568	100	1170	1	1	21623916	409	13.90	1.89	12	0.29	136.00	1000.00	8250	20230912	-77.09	1815	20240314	4.13	2580	-26.74	20240220	1815	4.13	20240314	8250	-77.09	20230912	1815	4.13	20240314	0.98	N	146060	100	21 억	330663	N	N	N	N
45	20240322	130849	57	100.00	KOSDAQ		금속	N	N	N	N	N	1895	-7	5	-0.37	91572425	48343	31.73	1902	1912	1880	2470	1332	1902	1894.22	1.53	-14426	1984	1942	1898	1856	1812	1964	1878	22	568	100	1170	1	1	21623916	410	13.93	1.90	12	0.22	136.00	1000.00	8250	20230912	-77.03	1815	20240314	4.41	2580	-26.55	20240220	1815	4.41	20240314	8250	-77.03	20230912	1815	4.41	20240314	0.98	N	146060	100	21 억	330663	N	N	N	N
46	20240322	120844	57	100.00	KOSDAQ		금속	N	N	N	N	N	1893	-9	5	-0.47	81502507	43026	28.24	1902	1912	1880	2470	1332	1902	1894.26	1.53	-11075	1984	1942	1898	1856	1812	1964	1878	22	568	100	1170	1	1	21623916	409	13.92	1.89	12	0.20	136.00	1000.00	8250	20230912	-77.05	1815	20240314	4.30	2580	-26.63	20240220	1815	4.30	20240314	8250	-77.05	20230912	1815	4.30	20240314	0.98	N	146060	100	21 억	330663	N	N	N	N
47	20240322	110852	57	100.00	KOSDAQ		금속	N	N	N	N	N	1900	-2	5	-0.11	60101384	31698	20.81	1902	1912	1880	2470	1332	1902	1896.06	1.53	-4612	1984	1942	1898	1856	1812	1964	1878	22	568	100	1170	1	1	21623916	411	13.97	1.90	12	0.15	136.00	1000.00	8250	20230912	-76.97	1815	20240314	4.68	2580	-26.36	20240220	1815	4.68	20240314	8250	-76.97	20230912	1815	4.68	20240314	0.98	N	146060	100	21 억	330663	N	N	N	N
48	20240322	100844	57	100.00	KOSDAQ		금속	N	N	N	N	N	1907	5	2	0.26	51101689	26961	17.70	1902	1912	1880	2470	1332	1902	1895.39	1.53	-2244	1984	1942	1898	1856	1812	1964	1878	22	568	100	1170	1	1	21623916	412	14.02	1.91	12	0.12	136.00	1000.00	8250	20230912	-76.88	1815	20240314	5.07	2580	-26.09	20240220	1815	5.07	20240314	8250	-76.88	20230912	1815	5.07	20240314	0.98	N	146060	100	21 억	330663	N	N	N	N
49	20240322	090843	57	100.00	KOSDAQ		금속	N	N	N	N	N	1898	-4	5	-0.21	7995981	4203	2.76	1902	1908	1895	2470	1332	1902	1902.45	1.53	-1486	1984	1942	1898	1856	1812	1964	1878	22	568	100	1170	1	1	21623916	410	13.96	1.90	12	0.02	136.00	1000.00	8250	20230912	-76.99	1815	20240314	4.57	2580	-26.43	20240220	1815	4.57	20240314	8250	-76.99	20230912	1815	4.57	20240314	0.98	N	146060	100	21 억	330663	N	N	N	N
50	20240321	160850	57	100.00	KOSDAQ		금속	N	N	N	N	N	1902	50	2	2.70	285238507	149537	117.48	1854	1940	1854	2405	1297	1852	1907.48	1.40	27531	1918	1884	1867	1833	1816	1876	1825	22	553	100	1140	1	1	21623916	411	13.99	1.90	12	0.69	136.00	1000.00	8250	20230912	-76.95	1815	20240314	4.79	2580	-26.28	20240220	1815	4.79	20240314	8250	-76.95	20230912	1815	4.79	20240314	0.96	N	146060	100	21 억	303132	N	N	N	N
51	20240321	150846	57	100.00	KOSDAQ		금속	N	N	N	N	N	1905	53	2	2.86	269352584	141188	110.92	1854	1940	1854	2405	1297	1852	1907.76	1.40	25904	1918	1884	1867	1833	1816	1876	1825	22	553	100	1140	1	1	21623916	412	14.01	1.91	12	0.65	136.00	1000.00	8250	20230912	-76.91	1815	20240314	4.96	2580	-26.16	20240220	1815	4.96	20240314	8250	-76.91	20230912	1815	4.96	20240314	0.96	N	146060	100	21 억	303132	N	N	N	N
52	20240321	140845	57	100.00	KOSDAQ		금속	N	N	N	N	N	1917	65	2	3.51	238496509	124978	98.19	1854	1940	1854	2405	1297	1852	1908.31	1.40	24453	1918	1884	1867	1833	1816	1876	1825	22	553	100	1140	1	1	21623916	415	14.10	1.92	12	0.58	136.00	1000.00	8250	20230912	-76.76	1815	20240314	5.62	2580	-25.70	20240220	1815	5.62	20240314	8250	-76.76	20230912	1815	5.62	20240314	0.96	N	146060	100	21 억	303132	N	N	N	N
53	20240321	130833	57	100.00	KOSDAQ		금속	N	N	N	N	N	1907	55	2	2.97	141187936	74432	58.48	1854	1912	1854	2405	1297	1852	1896.87	1.40	16470	1918	1884	1867	1833	1816	1876	1825	22	553	100	1140	1	1	21623916	412	14.02	1.91	12	0.34	136.00	1000.00	8250	20230912	-76.88	1815	20240314	5.07	2580	-26.09	20240220	1815	5.07	20240314	8250	-76.88	20230912	1815	5.07	20240314	0.96	N	146060	100	21 억	303132	N	N	N	N
54	20240321	120847	57	100.00	KOSDAQ		금속	N	N	N	N	N	1899	47	2	2.54	116527572	61484	48.30	1854	1912	1854	2405	1297	1852	1895.25	1.40	15791	1918	1884	1867	1833	1816	1876	1825	22	553	100	1140	1	1	21623916	411	13.96	1.90	12	0.28	136.00	1000.00	8250	20230912	-76.98	1815	20240314	4.63	2580	-26.40	20240220	1815	4.63	20240314	8250	-76.98	20230912	1815	4.63	20240314	0.96	N	146060	100	21 억	303132	N	N	N	N
55	20240321	110843	57	100.00	KOSDAQ		금속	N	N	N	N	N	1899	47	2	2.54	106211415	56038	44.02	1854	1912	1854	2405	1297	1852	1895.35	1.40	16262	1918	1884	1867	1833	1816	1876	1825	22	553	100	1140	1	1	21623916	411	13.96	1.90	12	0.26	136.00	1000.00	8250	20230912	-76.98	1815	20240314	4.63	2580	-26.40	20240220	1815	4.63	20240314	8250	-76.98	20230912	1815	4.63	20240314	0.96	N	146060	100	21 억	303132	N	N	N	N
56	20240321	100848	57	100.00	KOSDAQ		금속	N	N	N	N	N	1912	60	2	3.24	78074459	41254	32.41	1854	1912	1854	2405	1297	1852	1892.53	1.40	14390	1918	1884	1867	1833	1816	1876	1825	22	553	100	1140	1	1	21623916	413	14.06	1.91	12	0.19	136.00	1000.00	8250	20230912	-76.82	1815	20240314	5.34	2580	-25.89	20240220	1815	5.34	20240314	8250	-76.82	20230912	1815	5.34	20240314	0.96	N	146060	100	21 억	303132	N	N	N	N
57	20240321	090851	57	100.00	KOSDAQ		금속	N	N	N	N	N	1880	28	2	1.51	13771743	7384	5.80	1854	1880	1854	2405	1297	1852	1865.08	1.40	4328	1918	1884	1867	1833	1816	1876	1825	22	553	100	1140	1	1	21623916	407	13.82	1.88	12	0.03	136.00	1000.00	8250	20230912	-77.21	1815	20240314	3.58	2580	-27.13	20240220	1815	3.58	20240314	8250	-77.21	20230912	1815	3.58	20240314	0.96	N	146060	100	21 억	303132	N	N	N	N
58	20240320	160838	57	100.00	KOSDAQ		금속	N	N	N	N	N	1852	-28	5	-1.49	236741703	126597	90.39	1876	1901	1850	2440	1316	1880	1870.00	1.68	-59280	1939	1909	1889	1859	1839	1899	1849	22	560	100	1160	1	1	21623916	400	13.62	1.85	12	0.59	136.00	1000.00	8250	20230912	-77.55	1815	20240314	2.04	2580	-28.22	20240220	1815	2.04	20240314	8250	-77.55	20230912	1815	2.04	20240314	1.15	N	146060	100	21 억	362327	N	N	N	N
59	20240320	150840	57	100.00	KOSDAQ		금속	N	N	N	N	N	1852	-28	5	-1.49	228094466	121928	87.06	1876	1901	1850	2440	1316	1880	1870.69	1.68	-56021	1939	1909	1889	1859	1839	1899	1849	22	560	100	1160	1	1	21623916	400	13.62	1.85	12	0.56	136.00	1000.00	8250	20230912	-77.55	1815	20240314	2.04	2580	-28.22	20240220	1815	2.04	20240314	8250	-77.55	20230912	1815	2.04	20240314	1.15	N	146060	100	21 억	362327	N	N	N	N
60	20240320	140844	57	100.00	KOSDAQ		금속	N	N	N	N	N	1870	-10	5	-0.53	143307442	76319	54.49	1876	1901	1866	2440	1316	1880	1877.73	1.68	-31259	1939	1909	1889	1859	1839	1899	1849	22	560	100	1160	1	1	21623916	404	13.75	1.87	12	0.35	136.00	1000.00	8250	20230912	-77.33	1815	20240314	3.03	2580	-27.52	20240220	1815	3.03	20240314	8250	-77.33	20230912	1815	3.03	20240314	1.15	N	146060	100	21 억	362327	N	N	N	N
61	20240320	130843	57	100.00	KOSDAQ		금속	N	N	N	N	N	1867	-13	5	-0.69	115604040	61514	43.92	1876	1901	1866	2440	1316	1880	1879.31	1.68	-25174	1939	1909	1889	1859	1839	1899	1849	22	560	100	1160	1	1	21623916	404	13.73	1.87	12	0.28	136.00	1000.00	8250	20230912	-77.37	1815	20240314	2.87	2580	-27.64	20240220	1815	2.87	20240314	8250	-77.37	20230912	1815	2.87	20240314	1.15	N	146060	100	21 억	362327	N	N	N	N
62	20240320	120838	57	100.00	KOSDAQ		금속	N	N	N	N	N	1879	-1	5	-0.05	104216415	55428	39.58	1876	1901	1866	2440	1316	1880	1880.21	1.68	-24020	1939	1909	1889	1859	1839	1899	1849	22	560	100	1160	1	1	21623916	406	13.82	1.88	12	0.26	136.00	1000.00	8250	20230912	-77.22	1815	20240314	3.53	2580	-27.17	20240220	1815	3.53	20240314	8250	-77.22	20230912	1815	3.53	20240314	1.15	N	146060	100	21 억	362327	N	N	N	N
63	20240320	110839	57	100.00	KOSDAQ		금속	N	N	N	N	N	1872	-8	5	-0.43	90153884	47916	34.21	1876	1901	1866	2440	1316	1880	1881.52	1.68	-18420	1939	1909	1889	1859	1839	1899	1849	22	560	100	1160	1	1	21623916	405	13.76	1.87	12	0.22	136.00	1000.00	8250	20230912	-77.31	1815	20240314	3.14	2580	-27.44	20240220	1815	3.14	20240314	8250	-77.31	20230912	1815	3.14	20240314	1.15	N	146060	100	21 억	362327	N	N	N	N
64	20240320	100834	57	100.00	KOSDAQ		금속	N	N	N	N	N	1893	13	2	0.69	48715325	25930	18.51	1876	1894	1866	2440	1316	1880	1878.70	1.68	-9389	1939	1909	1889	1859	1839	1899	1849	22	560	100	1160	1	1	21623916	409	13.92	1.89	12	0.12	136.00	1000.00	8250	20230912	-77.05	1815	20240314	4.30	2580	-26.63	20240220	1815	4.30	20240314	8250	-77.05	20230912	1815	4.30	20240314	1.15	N	146060	100	21 억	362327	N	N	N	N
65	20240320	090838	57	100.00	KOSDAQ		금속	N	N	N	N	N	1876	-4	5	-0.21	18580998	9911	7.08	1876	1880	1867	2440	1316	1880	1874.49	1.68	-5623	1939	1909	1889	1859	1839	1899	1849	22	560	100	1160	1	1	21623916	406	13.79	1.88	12	0.05	136.00	1000.00	8250	20230912	-77.26	1815	20240314	3.36	2580	-27.29	20240220	1815	3.36	20240314	8250	-77.26	20230912	1815	3.36	20240314	1.15	N	146060	100	21 억	362327	N	N	N	N
66	20240319	160828	57	100.00	KOSDAQ		금속	N	N	N	N	N	1880	-30	5	-1.57	259471296	137592	21.46	1910	1919	1869	2480	1337	1910	1885.84	1.72	-10132	2072	1990	1911	1829	1750	2032	1871	22	570	100	1180	1	1	21623916	407	13.82	1.88	12	0.64	136.00	1000.00	8250	20230912	-77.21	1815	20240314	3.58	2580	-27.13	20240220	1815	3.58	20240314	8250	-77.21	20230912	1815	3.58	20240314	1.13	N	146060	100	21 억	372319	N	N	N	N
67	20240319	150839	57	100.00	KOSDAQ		금속	N	N	N	N	N	1879	-31	5	-1.62	245629239	130215	20.31	1910	1919	1869	2480	1337	1910	1886.34	1.72	-9952	2072	1990	1911	1829	1750	2032	1871	22	570	100	1180	1	1	21623916	406	13.82	1.88	12	0.60	136.00	1000.00	8250	20230912	-77.22	1815	20240314	3.53	2580	-27.17	20240220	1815	3.53	20240314	8250	-77.22	20230912	1815	3.53	20240314	1.13	N	146060	100	21 억	372319	N	N	N	N
68	20240319	140838	57	100.00	KOSDAQ		금속	N	N	N	N	N	1870	-40	5	-2.09	223057136	118152	18.43	1910	1919	1870	2480	1337	1910	1887.88	1.72	-9489	2072	1990	1911	1829	1750	2032	1871	22	570	100	1180	1	1	21623916	404	13.75	1.87	12	0.55	136.00	1000.00	8250	20230912	-77.33	1815	20240314	3.03	2580	-27.52	20240220	1815	3.03	20240314	8250	-77.33	20230912	1815	3.03	20240314	1.13	N	146060	100	21 억	372319	N	N	N	N
69	20240319	130807	57	100.00	KOSDAQ		금속	N	N	N	N	N	1880	-30	5	-1.57	202954650	107422	16.76	1910	1919	1870	2480	1337	1910	1889.32	1.72	-9567	2072	1990	1911	1829	1750	2032	1871	22	570	100	1180	1	1	21623916	407	13.82	1.88	12	0.50	136.00	1000.00	8250	20230912	-77.21	1815	20240314	3.58	2580	-27.13	20240220	1815	3.58	20240314	8250	-77.21	20230912	1815	3.58	20240314	1.13	N	146060	100	21 억	372319	N	N	N	N
70	20240319	120832	57	100.00	KOSDAQ		금속	N	N	N	N	N	1894	-16	5	-0.84	149685907	79042	12.33	1910	1919	1877	2480	1337	1910	1893.75	1.72	-4987	2072	1990	1911	1829	1750	2032	1871	22	570	100	1180	1	1	21623916	410	13.93	1.89	12	0.37	136.00	1000.00	8250	20230912	-77.04	1815	20240314	4.35	2580	-26.59	20240220	1815	4.35	20240314	8250	-77.04	20230912	1815	4.35	20240314	1.13	N	146060	100	21 억	372319	N	N	N	N
71	20240319	110834	57	100.00	KOSDAQ		금속	N	N	N	N	N	1899	-11	5	-0.58	138113001	72932	11.38	1910	1919	1877	2480	1337	1910	1893.72	1.72	-3885	2072	1990	1911	1829	1750	2032	1871	22	570	100	1180	1	1	21623916	411	13.96	1.90	12	0.34	136.00	1000.00	8250	20230912	-76.98	1815	20240314	4.63	2580	-26.40	20240220	1815	4.63	20240314	8250	-76.98	20230912	1815	4.63	20240314	1.13	N	146060	100	21 억	372319	N	N	N	N
72	20240319	100837	57	100.00	KOSDAQ		금속	N	N	N	N	N	1919	9	2	0.47	84050264	44307	6.91	1910	1919	1877	2480	1337	1910	1897.00	1.72	-1126	2072	1990	1911	1829	1750	2032	1871	22	570	100	1180	1	1	21623916	415	14.11	1.92	12	0.20	136.00	1000.00	8250	20230912	-76.74	1815	20240314	5.73	2580	-25.62	20240220	1815	5.73	20240314	8250	-76.74	20230912	1815	5.73	20240314	1.13	N	146060	100	21 억	372319	N	N	N	N
73	20240319	090837	57	100.00	KOSDAQ		금속	N	N	N	N	N	1897	-13	5	-0.68	31286784	16442	2.56	1910	1910	1885	2480	1337	1910	1902.86	1.72	-2357	2072	1990	1911	1829	1750	2032	1871	22	570	100	1180	1	1	21623916	410	13.95	1.90	12	0.08	136.00	1000.00	8250	20230912	-77.01	1815	20240314	4.52	2580	-26.47	20240220	1815	4.52	20240314	8250	-77.01	20230912	1815	4.52	20240314	1.13	N	146060	100	21 억	372319	N	N	N	N
74	20240318	160831	57	100.00	KOSDAQ		금속	N	N	N	N	N	1910	80	2	4.37	1231662370	637822	500.35	1849	1993	1832	2375	1281	1830	1931.05	1.75	-2935	1876	1853	1834	1811	1792	1864	1822	22	545	100	1130	1	1	21623916	413	14.04	1.91	12	2.95	136.00	1000.00	8250	20230912	-76.85	1815	20240314	5.23	2580	-25.97	20240220	1815	5.23	20240314	8250	-76.85	20230912	1815	5.23	20240314	1.12	N	146060	100	21 억	377638	N	N	N	N
75	20240318	150831	57	100.00	KOSDAQ		금속	N	N	N	N	N	1914	84	2	4.59	1190700976	616376	483.53	1849	1993	1832	2375	1281	1830	1931.78	1.75	-2517	1876	1853	1834	1811	1792	1864	1822	22	545	100	1130	1	1	21623916	414	14.07	1.91	12	2.85	136.00	1000.00	8250	20230912	-76.80	1815	20240314	5.45	2580	-25.81	20240220	1815	5.45	20240314	8250	-76.80	20230912	1815	5.45	20240314	1.12	N	146060	100	21 억	377638	N	N	N	N
76	20240318	140831	57	100.00	KOSDAQ		금속	N	N	N	N	N	1915	85	2	4.64	1114631228	576574	452.31	1849	1993	1832	2375	1281	1830	1933.20	1.75	-3026	1876	1853	1834	1811	1792	1864	1822	22	545	100	1130	1	1	21623916	414	14.08	1.92	12	2.67	136.00	1000.00	8250	20230912	-76.79	1815	20240314	5.51	2580	-25.78	20240220	1815	5.51	20240314	8250	-76.79	20230912	1815	5.51	20240314	1.12	N	146060	100	21 억	377638	N	N	N	N
77	20240318	130831	57	100.00	KOSDAQ		금속	N	N	N	N	N	1920	90	2	4.92	1089757156	563553	442.09	1849	1993	1832	2375	1281	1830	1933.73	1.75	-5480	1876	1853	1834	1811	1792	1864	1822	22	545	100	1130	1	1	21623916	415	14.12	1.92	12	2.61	136.00	1000.00	8250	20230912	-76.73	1815	20240314	5.79	2580	-25.58	20240220	1815	5.79	20240314	8250	-76.73	20230912	1815	5.79	20240314	1.12	N	146060	100	21 억	377638	N	N	N	N
78	20240318	120824	57	100.00	KOSDAQ		금속	N	N	N	N	N	1930	100	2	5.46	991644200	512438	401.99	1849	1993	1832	2375	1281	1830	1935.15	1.75	1699	1876	1853	1834	1811	1792	1864	1822	22	545	100	1130	1	1	21623916	417	14.19	1.93	12	2.37	136.00	1000.00	8250	20230912	-76.61	1815	20240314	6.34	2580	-25.19	20240220	1815	6.34	20240314	8250	-76.61	20230912	1815	6.34	20240314	1.12	N	146060	100	21 억	377638	N	N	N	N
79	20240318	110833	57	100.00	KOSDAQ		금속	N	N	N	N	N	1938	108	2	5.90	874526913	451847	354.46	1849	1993	1832	2375	1281	1830	1935.45	1.75	-3111	1876	1853	1834	1811	1792	1864	1822	22	545	100	1130	1	1	21623916	419	14.25	1.94	12	2.09	136.00	1000.00	8250	20230912	-76.51	1815	20240314	6.78	2580	-24.88	20240220	1815	6.78	20240314	8250	-76.51	20230912	1815	6.78	20240314	1.12	N	146060	100	21 억	377638	N	N	N	N
80	20240318	100831	57	100.00	KOSDAQ		금속	N	N	N	N	N	1868	38	2	2.08	62109143	33599	26.36	1849	1870	1832	2375	1281	1830	1848.54	1.75	7482	1876	1853	1834	1811	1792	1864	1822	22	545	100	1130	1	1	21623916	404	13.74	1.87	12	0.16	136.00	1000.00	8250	20230912	-77.36	1815	20240314	2.92	2580	-27.60	20240220	1815	2.92	20240314	8250	-77.36	20230912	1815	2.92	20240314	1.12	N	146060	100	21 억	377638	N	N	N	N
81	20240318	090830	57	100.00	KOSDAQ		금속	N	N	N	N	N	1836	6	2	0.33	2406778	1308	1.03	1849	1849	1832	2375	1281	1830	1840.04	1.75	153	1876	1853	1834	1811	1792	1864	1822	22	545	100	1130	1	1	21623916	397	13.50	1.84	12	0.01	136.00	1000.00	8250	20230912	-77.75	1815	20240314	1.16	2580	-28.84	20240220	1815	1.16	20240314	8250	-77.75	20230912	1815	1.16	20240314	1.12	N	146060	100	21 억	377638	N	N	N	N
82	20240315	160822	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1830	12	2	0.66	230866207	126358	86.20	1816	1857	1815	2360	1273	1818	1827.08	1.76	-2698	1857	1837	1826	1806	1795	1832	1801	22	542	100	1120	1	1	21623916	396	13.46	1.83	12	0.58	136.00	1000.00	8250	20230912	-77.82	1815	20240315	0.83	2580	-29.07	20240220	1815	0.83	20240315	8250	-77.82	20230912	1815	0.83	20240315	0.97	N	146060	100	21 억	380336	N	N	N	N
83	20240315	150751	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1828	10	2	0.55	212414320	116274	79.32	1816	1857	1815	2360	1273	1818	1826.84	1.76	-1212	1857	1837	1826	1806	1795	1832	1801	22	542	100	1120	1	1	21623916	395	13.44	1.83	12	0.54	136.00	1000.00	8250	20230912	-77.84	1815	20240315	0.72	2580	-29.15	20240220	1815	0.72	20240315	8250	-77.84	20230912	1815	0.72	20240315	0.97	N	146060	100	21 억	380336	N	N	N	N
84	20240315	140740	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1821	3	2	0.17	193437326	105846	72.21	1816	1857	1815	2360	1273	1818	1827.54	1.76	1676	1857	1837	1826	1806	1795	1832	1801	22	542	100	1120	1	1	21623916	394	13.39	1.82	12	0.49	136.00	1000.00	8250	20230912	-77.93	1815	20240315	0.33	2580	-29.42	20240220	1815	0.33	20240315	8250	-77.93	20230912	1815	0.33	20240315	0.97	N	146060	100	21 억	380336	N	N	N	N
85	20240315	130823	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1829	11	2	0.61	178834133	97828	66.74	1816	1857	1815	2360	1273	1818	1828.05	1.76	4925	1857	1837	1826	1806	1795	1832	1801	22	542	100	1120	1	1	21623916	396	13.45	1.83	12	0.45	136.00	1000.00	8250	20230912	-77.83	1815	20240315	0.77	2580	-29.11	20240220	1815	0.77	20240315	8250	-77.83	20230912	1815	0.77	20240315	0.97	N	146060	100	21 억	380336	N	N	N	N
86	20240315	120823	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1832	14	2	0.77	157147515	85913	58.61	1816	1857	1815	2360	1273	1818	1829.15	1.76	6208	1857	1837	1826	1806	1795	1832	1801	22	542	100	1120	1	1	21623916	396	13.47	1.83	12	0.40	136.00	1000.00	8250	20230912	-77.79	1815	20240315	0.94	2580	-28.99	20240220	1815	0.94	20240315	8250	-77.79	20230912	1815	0.94	20240315	0.97	N	146060	100	21 억	380336	N	N	N	N
87	20240315	110820	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1831	13	2	0.72	124170367	67831	46.27	1816	1857	1815	2360	1273	1818	1830.58	1.76	12125	1857	1837	1826	1806	1795	1832	1801	22	542	100	1120	1	1	21623916	396	13.46	1.83	12	0.31	136.00	1000.00	8250	20230912	-77.81	1815	20240315	0.88	2580	-29.03	20240220	1815	0.88	20240315	8250	-77.81	20230912	1815	0.88	20240315	0.97	N	146060	100	21 억	380336	N	N	N	N
88	20240315	100821	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1829	11	2	0.61	66304821	36275	24.75	1816	1857	1815	2360	1273	1818	1827.84	1.76	1571	1857	1837	1826	1806	1795	1832	1801	22	542	100	1120	1	1	21623916	396	13.45	1.83	12	0.17	136.00	1000.00	8250	20230912	-77.83	1815	20240315	0.77	2580	-29.11	20240220	1815	0.77	20240315	8250	-77.83	20230912	1815	0.77	20240315	0.97	N	146060	100	21 억	380336	N	N	N	N
89	20240315	090827	57	100.00	KOSDAQ		금속	N	N	N	N	N	1816	-2	5	-0.11	15514329	8534	5.82	1816	1829	1816	2360	1273	1818	1817.94	1.76	-1399	1857	1837	1826	1806	1795	1832	1801	22	542	100	1120	1	1	21623916	393	13.35	1.82	12	0.04	136.00	1000.00	8250	20230912	-77.99	1815	20240314	0.06	2580	-29.61	20240220	1815	0.06	20240314	8250	-77.99	20230912	1815	0.06	20240314	0.97	N	146060	100	21 억	380336	N	N	N	N
90	20240314	160814	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1818	-21	5	-1.14	261601726	143392	76.35	1841	1846	1815	2390	1288	1839	1824.40	1.94	-38890	1895	1867	1843	1815	1791	1855	1803	22	551	100	1140	1	1	21623916	393	13.37	1.82	12	0.66	136.00	1000.00	8250	20230912	-77.96	1815	20240314	0.17	2580	-29.53	20240220	1815	0.17	20240314	8250	-77.96	20230912	1815	0.17	20240314	0.93	N	146060	100	21 억	419501	N	N	N	N
91	20240314	150817	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1817	-22	5	-1.20	231301643	126717	67.47	1841	1846	1815	2390	1288	1839	1825.34	1.94	-35534	1895	1867	1843	1815	1791	1855	1803	22	551	100	1140	1	1	21623916	393	13.36	1.82	12	0.59	136.00	1000.00	8250	20230912	-77.98	1815	20240314	0.11	2580	-29.57	20240220	1815	0.11	20240314	8250	-77.98	20230912	1815	0.11	20240314	0.93	N	146060	100	21 억	419501	N	N	N	N
92	20240314	140817	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1819	-20	5	-1.09	200295412	109663	58.39	1841	1846	1817	2390	1288	1839	1826.46	1.94	-29234	1895	1867	1843	1815	1791	1855	1803	22	551	100	1140	1	1	21623916	393	13.38	1.82	12	0.51	136.00	1000.00	8250	20230912	-77.95	1817	20240314	0.11	2580	-29.50	20240220	1817	0.11	20240314	8250	-77.95	20230912	1817	0.11	20240314	0.93	N	146060	100	21 억	419501	N	N	N	N
93	20240314	130814	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1824	-15	5	-0.82	182145811	99692	53.08	1841	1846	1817	2390	1288	1839	1827.09	1.94	-29203	1895	1867	1843	1815	1791	1855	1803	22	551	100	1140	1	1	21623916	394	13.41	1.82	12	0.46	136.00	1000.00	8250	20230912	-77.89	1817	20240314	0.39	2580	-29.30	20240220	1817	0.39	20240314	8250	-77.89	20230912	1817	0.39	20240314	0.93	N	146060	100	21 억	419501	N	N	N	N
94	20240314	120814	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1825	-14	5	-0.76	165312032	90445	48.16	1841	1846	1817	2390	1288	1839	1827.76	1.94	-28535	1895	1867	1843	1815	1791	1855	1803	22	551	100	1140	1	1	21623916	395	13.42	1.82	12	0.42	136.00	1000.00	8250	20230912	-77.88	1817	20240314	0.44	2580	-29.26	20240220	1817	0.44	20240314	8250	-77.88	20230912	1817	0.44	20240314	0.93	N	146060	100	21 억	419501	N	N	N	N
95	20240314	110815	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1827	-12	5	-0.65	127160576	69480	36.99	1841	1846	1819	2390	1288	1839	1830.18	1.94	-27754	1895	1867	1843	1815	1791	1855	1803	22	551	100	1140	1	1	21623916	395	13.43	1.83	12	0.32	136.00	1000.00	8250	20230912	-77.85	1819	20240314	0.44	2580	-29.19	20240220	1819	0.44	20240314	8250	-77.85	20230912	1819	0.44	20240314	0.93	N	146060	100	21 억	419501	N	N	N	N
96	20240314	100822	57	100.00	KOSDAQ		금속	N	N	N	N	N	1837	-2	5	-0.11	74287656	40521	21.58	1841	1846	1825	2390	1288	1839	1833.31	1.94	-10071	1895	1867	1843	1815	1791	1855	1803	22	551	100	1140	1	1	21623916	397	13.51	1.84	12	0.19	136.00	1000.00	8250	20230912	-77.73	1819	20240313	0.99	2580	-28.80	20240220	1819	0.99	20240313	8250	-77.73	20230912	1819	0.99	20240313	0.93	N	146060	100	21 억	419501	N	N	N	N
97	20240314	090818	57	100.00	KOSDAQ		금속	N	N	N	N	N	1845	6	2	0.33	8233822	4476	2.38	1841	1846	1835	2390	1288	1839	1839.55	1.94	-483	1895	1867	1843	1815	1791	1855	1803	22	551	100	1140	1	1	21623916	399	13.57	1.84	12	0.02	136.00	1000.00	8250	20230912	-77.64	1819	20240313	1.43	2580	-28.49	20240220	1819	1.43	20240313	8250	-77.64	20230912	1819	1.43	20240313	0.93	N	146060	100	21 억	419501	N	N	N	N
98	20240313	160807	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1839	-17	5	-0.92	338703324	184173	116.97	1856	1871	1819	2410	1300	1856	1839.05	2.10	-35384	1920	1887	1866	1833	1812	1877	1823	22	554	100	1150	1	1	21623916	398	13.52	1.84	12	0.85	136.00	1000.00	8250	20230912	-77.71	1819	20240313	1.10	2580	-28.72	20240220	1819	1.10	20240313	8250	-77.71	20230912	1819	1.10	20240313	0.93	N	146060	100	21 억	454685	N	N	N	N
99	20240313	150808	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1844	-12	5	-0.65	302014455	164223	104.30	1856	1871	1819	2410	1300	1856	1839.05	2.10	-34356	1920	1887	1866	1833	1812	1877	1823	22	554	100	1150	1	1	21623916	399	13.56	1.84	12	0.76	136.00	1000.00	8250	20230912	-77.65	1819	20240313	1.37	2580	-28.53	20240220	1819	1.37	20240313	8250	-77.65	20230912	1819	1.37	20240313	0.93	N	146060	100	21 억	454685	N	N	N	N
100	20240313	140811	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1835	-21	5	-1.13	261693666	142222	90.33	1856	1871	1819	2410	1300	1856	1840.04	2.10	-35752	1920	1887	1866	1833	1812	1877	1823	22	554	100	1150	1	1	21623916	397	13.49	1.83	12	0.66	136.00	1000.00	8250	20230912	-77.76	1819	20240313	0.88	2580	-28.88	20240220	1819	0.88	20240313	8250	-77.76	20230912	1819	0.88	20240313	0.93	N	146060	100	21 억	454685	N	N	N	N
101	20240313	130815	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1841	-15	5	-0.81	195373543	105969	67.30	1856	1871	1819	2410	1300	1856	1843.69	2.10	-26496	1920	1887	1866	1833	1812	1877	1823	22	554	100	1150	1	1	21623916	398	13.54	1.84	12	0.49	136.00	1000.00	8250	20230912	-77.68	1819	20240313	1.21	2580	-28.64	20240220	1819	1.21	20240313	8250	-77.68	20230912	1819	1.21	20240313	0.93	N	146060	100	21 억	454685	N	N	N	N
102	20240313	120810	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1860	4	2	0.22	159051957	86271	54.79	1856	1871	1819	2410	1300	1856	1843.63	2.10	-18184	1920	1887	1866	1833	1812	1877	1823	22	554	100	1150	1	1	21623916	402	13.68	1.86	12	0.40	136.00	1000.00	8250	20230912	-77.45	1819	20240313	2.25	2580	-27.91	20240220	1819	2.25	20240313	8250	-77.45	20230912	1819	2.25	20240313	0.93	N	146060	100	21 억	454685	N	N	N	N
103	20240313	110808	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1860	4	2	0.22	133818255	72708	46.18	1856	1871	1819	2410	1300	1856	1840.49	2.10	-12169	1920	1887	1866	1833	1812	1877	1823	22	554	100	1150	1	1	21623916	402	13.68	1.86	12	0.34	136.00	1000.00	8250	20230912	-77.45	1819	20240313	2.25	2580	-27.91	20240220	1819	2.25	20240313	8250	-77.45	20230912	1819	2.25	20240313	0.93	N	146060	100	21 억	454685	N	N	N	N
104	20240313	100805	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1868	12	2	0.65	126475854	68762	43.67	1856	1871	1819	2410	1300	1856	1839.33	2.10	-10284	1920	1887	1866	1833	1812	1877	1823	22	554	100	1150	1	1	21623916	404	13.74	1.87	12	0.32	136.00	1000.00	8250	20230912	-77.36	1819	20240313	2.69	2580	-27.60	20240220	1819	2.69	20240313	8250	-77.36	20230912	1819	2.69	20240313	0.93	N	146060	100	21 억	454685	N	N	N	N
105	20240313	090811	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1827	-29	5	-1.56	41936343	22798	14.48	1856	1856	1827	2410	1300	1856	1839.47	2.10	-7685	1920	1887	1866	1833	1812	1877	1823	22	554	100	1150	1	1	21623916	395	13.43	1.83	12	0.11	136.00	1000.00	8250	20230912	-77.85	1827	20240313	0.00	2580	-29.19	20240220	1827	0.00	20240313	8250	-77.85	20230912	1827	0.00	20240313	0.93	N	146060	100	21 억	454685	N	N	N	N
106	20240312	160758	57	100.00	KOSDAQ		금속	N	N	N	N	N	1856	-27	5	-1.43	287653730	154632	40.87	1884	1899	1845	2445	1319	1883	1860.25	2.25	-32573	1957	1920	1877	1840	1797	1898	1818	22	562	100	1160	1	1	21623916	401	13.65	1.86	12	0.72	136.00	1000.00	8250	20230912	-77.50	1834	20240311	1.20	2580	-28.06	20240220	1834	1.20	20240311	8250	-77.50	20230912	1834	1.20	20240311	1.01	N	146060	100	21 억	487258	N	N	N	N
107	20240312	150758	57	100.00	KOSDAQ		금속	N	N	N	N	N	1852	-31	5	-1.65	276062445	148381	39.21	1884	1899	1845	2445	1319	1883	1860.50	2.25	-31873	1957	1920	1877	1840	1797	1898	1818	22	562	100	1160	1	1	21623916	400	13.62	1.85	12	0.69	136.00	1000.00	8250	20230912	-77.55	1834	20240311	0.98	2580	-28.22	20240220	1834	0.98	20240311	8250	-77.55	20230912	1834	0.98	20240311	1.01	N	146060	100	21 억	487258	N	N	N	N
108	20240312	140751	57	100.00	KOSDAQ		금속	N	N	N	N	N	1858	-25	5	-1.33	248325363	133426	35.26	1884	1899	1845	2445	1319	1883	1861.15	2.25	-32403	1957	1920	1877	1840	1797	1898	1818	22	562	100	1160	1	1	21623916	402	13.66	1.86	12	0.62	136.00	1000.00	8250	20230912	-77.48	1834	20240311	1.31	2580	-27.98	20240220	1834	1.31	20240311	8250	-77.48	20230912	1834	1.31	20240311	1.01	N	146060	100	21 억	487258	N	N	N	N
109	20240312	130720	57	100.00	KOSDAQ		금속	N	N	N	N	N	1852	-31	5	-1.65	208177512	111778	29.54	1884	1899	1845	2445	1319	1883	1862.42	2.25	-32139	1957	1920	1877	1840	1797	1898	1818	22	562	100	1160	1	1	21623916	400	13.62	1.85	12	0.52	136.00	1000.00	8250	20230912	-77.55	1834	20240311	0.98	2580	-28.22	20240220	1834	0.98	20240311	8250	-77.55	20230912	1834	0.98	20240311	1.01	N	146060	100	21 억	487258	N	N	N	N
110	20240312	120800	57	100.00	KOSDAQ		금속	N	N	N	N	N	1852	-31	5	-1.65	172502025	92523	24.45	1884	1899	1845	2445	1319	1883	1864.42	2.25	-26506	1957	1920	1877	1840	1797	1898	1818	22	562	100	1160	1	1	21623916	400	13.62	1.85	12	0.43	136.00	1000.00	8250	20230912	-77.55	1834	20240311	0.98	2580	-28.22	20240220	1834	0.98	20240311	8250	-77.55	20230912	1834	0.98	20240311	1.01	N	146060	100	21 억	487258	N	N	N	N
111	20240312	110759	57	100.00	KOSDAQ		금속	N	N	N	N	N	1851	-32	5	-1.70	138291756	74012	19.56	1884	1899	1850	2445	1319	1883	1868.50	2.25	-23559	1957	1920	1877	1840	1797	1898	1818	22	562	100	1160	1	1	21623916	400	13.61	1.85	12	0.34	136.00	1000.00	8250	20230912	-77.56	1834	20240311	0.93	2580	-28.26	20240220	1834	0.93	20240311	8250	-77.56	20230912	1834	0.93	20240311	1.01	N	146060	100	21 억	487258	N	N	N	N
112	20240312	100759	57	100.00	KOSDAQ		금속	N	N	N	N	N	1872	-11	5	-0.58	75308499	40109	10.60	1884	1899	1870	2445	1319	1883	1877.60	2.25	-10803	1957	1920	1877	1840	1797	1898	1818	22	562	100	1160	1	1	21623916	405	13.76	1.87	12	0.19	136.00	1000.00	8250	20230912	-77.31	1834	20240311	2.07	2580	-27.44	20240220	1834	2.07	20240311	8250	-77.31	20230912	1834	2.07	20240311	1.01	N	146060	100	21 억	487258	N	N	N	N
113	20240312	090758	57	100.00	KOSDAQ		금속	N	N	N	N	N	1871	-12	5	-0.64	10373236	5522	1.46	1884	1888	1870	2445	1319	1883	1878.53	2.25	-4341	1957	1920	1877	1840	1797	1898	1818	22	562	100	1160	1	1	21623916	405	13.76	1.87	12	0.03	136.00	1000.00	8250	20230912	-77.32	1834	20240311	2.02	2580	-27.48	20240220	1834	2.02	20240311	8250	-77.32	20230912	1834	2.02	20240311	1.01	N	146060	100	21 억	487258	N	N	N	N
114	20240311	160756	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1883	-67	5	-3.44	707412484	378115	60.55	1890	1914	1834	2535	1365	1950	1870.86	2.11	30937	2071	2010	1974	1913	1877	1992	1895	22	585	100	1200	1	1	21623916	407	13.85	1.88	12	1.75	136.00	1000.00	8250	20230912	-77.18	1834	20240311	2.67	2580	-27.02	20240220	1834	2.67	20240311	8250	-77.18	20230912	1834	2.67	20240311	0.89	N	146060	100	21 억	455208	N	N	N	N
115	20240311	150755	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1875	-75	5	-3.85	697440140	372811	59.70	1890	1914	1834	2535	1365	1950	1870.76	2.11	32861	2071	2010	1974	1913	1877	1992	1895	22	585	100	1200	1	1	21623916	405	13.79	1.88	12	1.72	136.00	1000.00	8250	20230912	-77.27	1834	20240311	2.24	2580	-27.33	20240220	1834	2.24	20240311	8250	-77.27	20230912	1834	2.24	20240311	0.89	N	146060	100	21 억	455208	N	N	N	N
116	20240311	140753	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1895	-55	5	-2.82	657240598	351427	56.27	1890	1914	1834	2535	1365	1950	1870.21	2.11	34156	2071	2010	1974	1913	1877	1992	1895	22	585	100	1200	1	1	21623916	410	13.93	1.90	12	1.63	136.00	1000.00	8250	20230912	-77.03	1834	20240311	3.33	2580	-26.55	20240220	1834	3.33	20240311	8250	-77.03	20230912	1834	3.33	20240311	0.89	N	146060	100	21 억	455208	N	N	N	N
117	20240311	130754	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1914	-36	5	-1.85	613913846	328592	52.62	1890	1914	1834	2535	1365	1950	1868.32	2.11	33788	2071	2010	1974	1913	1877	1992	1895	22	585	100	1200	1	1	21623916	414	14.07	1.91	12	1.52	136.00	1000.00	8250	20230912	-76.80	1834	20240311	4.36	2580	-25.81	20240220	1834	4.36	20240311	8250	-76.80	20230912	1834	4.36	20240311	0.89	N	146060	100	21 억	455208	N	N	N	N
118	20240311	120755	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1908	-42	5	-2.15	574124255	307755	49.28	1890	1909	1834	2535	1365	1950	1865.52	2.11	35521	2071	2010	1974	1913	1877	1992	1895	22	585	100	1200	1	1	21623916	413	14.03	1.91	12	1.42	136.00	1000.00	8250	20230912	-76.87	1834	20240311	4.03	2580	-26.05	20240220	1834	4.03	20240311	8250	-76.87	20230912	1834	4.03	20240311	0.89	N	146060	100	21 억	455208	N	N	N	N
119	20240311	110751	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1886	-64	5	-3.28	504104779	270689	43.34	1890	1893	1834	2535	1365	1950	1862.30	2.11	21869	2071	2010	1974	1913	1877	1992	1895	22	585	100	1200	1	1	21623916	408	13.87	1.89	12	1.25	136.00	1000.00	8250	20230912	-77.14	1834	20240311	2.84	2580	-26.90	20240220	1834	2.84	20240311	8250	-77.14	20230912	1834	2.84	20240311	0.89	N	146060	100	21 억	455208	N	N	N	N
120	20240311	100744	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1854	-96	5	-4.92	417753083	224641	35.97	1890	1893	1834	2535	1365	1950	1859.65	2.11	-5014	2071	2010	1974	1913	1877	1992	1895	22	585	100	1200	1	1	21623916	401	13.63	1.85	12	1.04	136.00	1000.00	8250	20230912	-77.53	1834	20240311	1.09	2580	-28.14	20240220	1834	1.09	20240311	8250	-77.53	20230912	1834	1.09	20240311	0.89	N	146060	100	21 억	455208	N	N	N	N
121	20240311	090747	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1877	-73	5	-3.74	118309632	63173	10.12	1890	1893	1859	2535	1365	1950	1872.79	2.11	-4430	2071	2010	1974	1913	1877	1992	1895	22	585	100	1200	1	1	21623916	406	13.80	1.88	12	0.29	136.00	1000.00	8250	20230912	-77.25	1859	20240311	0.97	2580	-27.25	20240220	1859	0.97	20240311	8250	-77.25	20230912	1859	0.97	20240311	0.89	N	146060	100	21 억	455208	N	N	N	N
122	20240308	160752	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1950	-55	5	-2.74	1103431202	557238	196.43	2000	2035	1938	2605	1405	2005	1980.19	2.08	-10660	2097	2051	2019	1973	1941	2035	1957	22	600	100	1240	1	1	21623916	422	14.34	1.95	12	2.58	136.00	1000.00	8250	20230912	-76.36	1938	20240308	0.62	2580	-24.42	20240220	1938	0.62	20240308	8250	-76.36	20230912	1938	0.62	20240308	0.91	N	146060	100	21 억	449868	N	N	N	N
123	20240308	150753	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1949	-56	5	-2.79	1040374284	524783	184.99	2000	2035	1938	2605	1405	2005	1982.48	2.08	-7565	2097	2051	2019	1973	1941	2035	1957	22	600	100	1240	1	1	21623916	421	14.33	1.95	12	2.43	136.00	1000.00	8250	20230912	-76.38	1938	20240308	0.57	2580	-24.46	20240220	1938	0.57	20240308	8250	-76.38	20230912	1938	0.57	20240308	0.91	N	146060	100	21 억	449868	N	N	N	N
124	20240308	140747	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1959	-46	5	-2.29	964855417	486103	171.36	2000	2035	1938	2605	1405	2005	1984.88	2.08	-3446	2097	2051	2019	1973	1941	2035	1957	22	600	100	1240	1	1	21623916	424	14.40	1.96	12	2.25	136.00	1000.00	8250	20230912	-76.25	1938	20240308	1.08	2580	-24.07	20240220	1938	1.08	20240308	8250	-76.25	20230912	1938	1.08	20240308	0.91	N	146060	100	21 억	449868	N	N	N	N
125	20240308	130744	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2005	0	3	0.00	588363503	294523	103.82	2000	2035	1983	2605	1405	2005	1997.68	2.08	-3626	2097	2051	2019	1973	1941	2035	1957	22	600	100	1240	5	1	21623916	434	14.74	2.00	12	1.36	136.00	1000.00	8250	20230912	-75.70	1983	20240308	1.11	2580	-22.29	20240220	1983	1.11	20240308	8250	-75.70	20230912	1983	1.11	20240308	0.91	N	146060	100	21 억	449868	N	N	N	N
126	20240308	120745	57	100.00	KOSDAQ		금속	N	N	N	N	N	1996	-9	5	-0.45	456660473	228400	80.51	2000	2035	1991	2605	1405	2005	1999.39	2.08	20481	2097	2051	2019	1973	1941	2035	1957	22	600	100	1240	1	1	21623916	432	14.68	2.00	12	1.06	136.00	1000.00	8250	20230912	-75.81	1987	20240307	0.45	2580	-22.64	20240220	1987	0.45	20240307	8250	-75.81	20230912	1987	0.45	20240307	0.91	N	146060	100	21 억	449868	N	N	N	N
127	20240308	110746	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	-5	5	-0.25	390945887	195467	68.90	2000	2035	1991	2605	1405	2005	2000.06	2.08	37732	2097	2051	2019	1973	1941	2035	1957	22	600	100	1240	5	1	21623916	432	14.71	2.00	12	0.90	136.00	1000.00	8250	20230912	-75.76	1987	20240307	0.65	2580	-22.48	20240220	1987	0.65	20240307	8250	-75.76	20230912	1987	0.65	20240307	0.91	N	146060	100	21 억	449868	N	N	N	N
128	20240308	100740	57	100.00	KOSDAQ		금속	N	N	N	N	N	2010	5	2	0.25	280465413	140193	49.42	2000	2020	1991	2605	1405	2005	2000.57	2.08	41759	2097	2051	2019	1973	1941	2035	1957	22	600	100	1240	5	1	21623916	435	14.78	2.01	12	0.65	136.00	1000.00	8250	20230912	-75.64	1987	20240307	1.16	2580	-22.09	20240220	1987	1.16	20240307	8250	-75.64	20230912	1987	1.16	20240307	0.91	N	146060	100	21 억	449868	N	N	N	N
129	20240308	090742	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	15	2	0.75	19304240	9614	3.39	2000	2020	2000	2605	1405	2005	2007.94	2.08	3195	2097	2051	2019	1973	1941	2035	1957	22	600	100	1240	5	1	21623916	437	14.85	2.02	12	0.04	136.00	1000.00	8250	20230912	-75.52	1987	20240307	1.66	2580	-21.71	20240220	1987	1.66	20240307	8250	-75.52	20230912	1987	1.66	20240307	0.91	N	146060	100	21 억	449868	N	N	N	N
130	20240307	160742	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2005	-55	5	-2.67	567160153	282361	93.24	2050	2065	1987	2675	1445	2060	2008.64	2.23	-31512	2200	2130	2075	2005	1950	2102	1977	22	615	100	1270	5	1	21623916	434	14.74	2.00	12	1.31	136.00	1000.00	8250	20230912	-75.70	1987	20240307	0.91	2580	-22.29	20240220	1987	0.91	20240307	8250	-75.70	20230912	1987	0.91	20240307	0.74	N	146060	100	21 억	481380	N	N	N	N
131	20240307	150724	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2000	-60	5	-2.91	545110673	271354	89.61	2050	2065	1987	2675	1445	2060	2008.85	2.23	-31172	2200	2130	2075	2005	1950	2102	1977	22	615	100	1270	5	1	21623916	432	14.71	2.00	12	1.25	136.00	1000.00	8250	20230912	-75.76	1987	20240307	0.65	2580	-22.48	20240220	1987	0.65	20240307	8250	-75.76	20230912	1987	0.65	20240307	0.74	N	146060	100	21 억	481380	N	N	N	N
132	20240307	140732	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1999	-61	5	-2.96	474904481	236306	78.03	2050	2065	1987	2675	1445	2060	2009.70	2.23	-31195	2200	2130	2075	2005	1950	2102	1977	22	615	100	1270	1	1	21623916	432	14.70	2.00	12	1.09	136.00	1000.00	8250	20230912	-75.77	1987	20240307	0.60	2580	-22.52	20240220	1987	0.60	20240307	8250	-75.77	20230912	1987	0.60	20240307	0.74	N	146060	100	21 억	481380	N	N	N	N
133	20240307	130734	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2000	-60	5	-2.91	426644422	212245	70.09	2050	2065	1987	2675	1445	2060	2010.15	2.23	-29306	2200	2130	2075	2005	1950	2102	1977	22	615	100	1270	5	1	21623916	432	14.71	2.00	12	0.98	136.00	1000.00	8250	20230912	-75.76	1987	20240307	0.65	2580	-22.48	20240220	1987	0.65	20240307	8250	-75.76	20230912	1987	0.65	20240307	0.74	N	146060	100	21 억	481380	N	N	N	N
134	20240307	120737	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1998	-62	5	-3.01	326865852	162219	53.57	2050	2065	1991	2675	1445	2060	2014.97	2.23	-21922	2200	2130	2075	2005	1950	2102	1977	22	615	100	1270	1	1	21623916	432	14.69	2.00	12	0.75	136.00	1000.00	8250	20230912	-75.78	1991	20240307	0.35	2580	-22.56	20240220	1991	0.35	20240307	8250	-75.78	20230912	1991	0.35	20240307	0.74	N	146060	100	21 억	481380	N	N	N	N
135	20240307	110742	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2015	-45	5	-2.18	267065877	132355	43.71	2050	2065	1991	2675	1445	2060	2017.80	2.23	-13578	2200	2130	2075	2005	1950	2102	1977	22	615	100	1270	5	1	21623916	436	14.82	2.02	12	0.61	136.00	1000.00	8250	20230912	-75.58	1991	20240307	1.21	2580	-21.90	20240220	1991	1.21	20240307	8250	-75.58	20230912	1991	1.21	20240307	0.74	N	146060	100	21 억	481380	N	N	N	N
136	20240307	100736	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2035	-25	5	-1.21	102795920	50523	16.68	2050	2065	2010	2675	1445	2060	2034.64	2.23	-10046	2200	2130	2075	2005	1950	2102	1977	22	615	100	1270	5	1	21623916	440	14.96	2.04	12	0.23	136.00	1000.00	8250	20230912	-75.33	2010	20240307	1.24	2580	-21.12	20240220	2010	1.24	20240307	8250	-75.33	20230912	2010	1.24	20240307	0.74	N	146060	100	21 억	481380	N	N	N	N
137	20240307	090738	57	100.00	KOSDAQ		금속	N	N	N	N	N	2065	5	2	0.24	14200225	6926	2.29	2050	2065	2045	2675	1445	2060	2050.28	2.23	3679	2200	2130	2075	2005	1950	2102	1977	22	615	100	1270	5	1	21623916	447	15.18	2.06	12	0.03	136.00	1000.00	8250	20230912	-74.97	2020	20240306	2.23	2580	-19.96	20240220	2020	2.23	20240306	8250	-74.97	20230912	2020	2.23	20240306	0.74	N	146060	100	21 억	481380	N	N	N	N
138	20240306	160733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2060	-20	5	-0.96	620779530	302703	86.00	2070	2145	2020	2700	1460	2080	2050.74	2.34	-22840	2223	2151	2108	2036	1993	2130	2015	22	620	100	1280	5	1	21623916	445	15.15	2.06	12	1.40	136.00	1000.00	8250	20230912	-75.03	2020	20240306	1.98	2580	-20.16	20240220	2020	1.98	20240306	8250	-75.03	20230912	2020	1.98	20240306	0.65	N	146060	100	21 억	505903	N	N	N	N
139	20240306	150734	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2070	-10	5	-0.48	598894250	292094	82.99	2070	2145	2020	2700	1460	2080	2050.35	2.34	-20913	2223	2151	2108	2036	1993	2130	2015	22	620	100	1280	5	1	21623916	448	15.22	2.07	12	1.35	136.00	1000.00	8250	20230912	-74.91	2020	20240306	2.48	2580	-19.77	20240220	2020	2.48	20240306	8250	-74.91	20230912	2020	2.48	20240306	0.65	N	146060	100	21 억	505903	N	N	N	N
140	20240306	140737	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2065	-15	5	-0.72	443434195	217458	61.78	2070	2145	2020	2700	1460	2080	2039.17	2.34	-38645	2223	2151	2108	2036	1993	2130	2015	22	620	100	1280	5	1	21623916	447	15.18	2.06	12	1.01	136.00	1000.00	8250	20230912	-74.97	2020	20240306	2.23	2580	-19.96	20240220	2020	2.23	20240306	8250	-74.97	20230912	2020	2.23	20240306	0.65	N	146060	100	21 억	505903	N	N	N	N
141	20240306	130738	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2030	-50	5	-2.40	390252470	191361	54.37	2070	2145	2020	2700	1460	2080	2039.35	2.34	-27996	2223	2151	2108	2036	1993	2130	2015	22	620	100	1280	5	1	21623916	439	14.93	2.03	12	0.88	136.00	1000.00	8250	20230912	-75.39	2020	20240306	0.50	2580	-21.32	20240220	2020	0.50	20240306	8250	-75.39	20230912	2020	0.50	20240306	0.65	N	146060	100	21 억	505903	N	N	N	N
142	20240306	120737	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2040	-40	5	-1.92	309094585	151367	43.00	2070	2145	2020	2700	1460	2080	2042.02	2.34	-27027	2223	2151	2108	2036	1993	2130	2015	22	620	100	1280	5	1	21623916	441	15.00	2.04	12	0.70	136.00	1000.00	8250	20230912	-75.27	2020	20240306	0.99	2580	-20.93	20240220	2020	0.99	20240306	8250	-75.27	20230912	2020	0.99	20240306	0.65	N	146060	100	21 억	505903	N	N	N	N
143	20240306	110735	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2040	-40	5	-1.92	216810920	105875	30.08	2070	2145	2025	2700	1460	2080	2047.80	2.34	-5924	2223	2151	2108	2036	1993	2130	2015	22	620	100	1280	5	1	21623916	441	15.00	2.04	12	0.49	136.00	1000.00	8250	20230912	-75.27	2025	20240306	0.74	2580	-20.93	20240220	2025	0.74	20240306	8250	-75.27	20230912	2025	0.74	20240306	0.65	N	146060	100	21 억	505903	N	N	N	N
144	20240306	100719	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2055	-25	5	-1.20	160199630	78177	22.21	2070	2145	2025	2700	1460	2080	2049.19	2.34	113	2223	2151	2108	2036	1993	2130	2015	22	620	100	1280	5	1	21623916	444	15.11	2.06	12	0.36	136.00	1000.00	8250	20230912	-75.09	2025	20240306	1.48	2580	-20.35	20240220	2025	1.48	20240306	8250	-75.09	20230912	2025	1.48	20240306	0.65	N	146060	100	21 억	505903	N	N	N	N
145	20240306	090733	57	100.00	KOSDAQ		금속	N	N	N	N	N	2085	5	2	0.24	15768195	7560	2.15	2070	2145	2070	2700	1460	2080	2085.74	2.34	-5505	2223	2151	2108	2036	1993	2130	2015	22	620	100	1280	5	1	21623916	451	15.33	2.08	12	0.03	136.00	1000.00	8250	20230912	-74.73	2065	20240219	0.97	2580	-19.19	20240220	2065	0.97	20240219	8250	-74.73	20230912	2065	0.97	20240219	0.65	N	146060	100	21 억	505903	N	N	N	N
146	20240305	160729	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2080	-80	5	-3.70	735342485	350959	119.17	2155	2180	2065	2805	1515	2160	2095.23	2.38	10433	2360	2260	2210	2110	2060	2235	2085	22	645	100	1330	5	1	21623916	450	15.29	2.08	12	1.62	136.00	1000.00	8250	20230912	-74.79	2065	20240305	0.73	2580	-19.38	20240220	2065	0.73	20240305	8250	-74.79	20230912	2065	0.73	20240305	0.96	N	146060	100	21 억	515589	N	N	N	N
147	20240305	150728	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2080	-80	5	-3.70	710097455	338798	115.04	2155	2180	2065	2805	1515	2160	2095.92	2.38	11742	2360	2260	2210	2110	2060	2235	2085	22	645	100	1330	5	1	21623916	450	15.29	2.08	12	1.57	136.00	1000.00	8250	20230912	-74.79	2065	20240305	0.73	2580	-19.38	20240220	2065	0.73	20240305	8250	-74.79	20230912	2065	0.73	20240305	0.96	N	146060	100	21 억	515589	N	N	N	N
148	20240305	140721	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2075	-85	5	-3.94	665123355	317181	107.70	2155	2180	2065	2805	1515	2160	2096.97	2.38	19227	2360	2260	2210	2110	2060	2235	2085	22	645	100	1330	5	1	21623916	449	15.26	2.08	12	1.47	136.00	1000.00	8250	20230912	-74.85	2065	20240305	0.48	2580	-19.57	20240220	2065	0.48	20240305	8250	-74.85	20230912	2065	0.48	20240305	0.96	N	146060	100	21 억	515589	N	N	N	N
149	20240305	130718	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	-70	5	-3.24	544936005	259358	88.07	2155	2180	2075	2805	1515	2160	2101.08	2.38	24726	2360	2260	2210	2110	2060	2235	2085	22	645	100	1330	5	1	21623916	452	15.37	2.09	12	1.20	136.00	1000.00	8250	20230912	-74.67	2065	20240219	1.21	2580	-18.99	20240220	2065	1.21	20240219	8250	-74.67	20230912	2065	1.21	20240219	0.96	N	146060	100	21 억	515589	N	N	N	N
150	20240305	120723	57	100.00	KOSDAQ		금속	N	N	N	N	N	2105	-55	5	-2.55	352502565	167101	56.74	2155	2180	2085	2805	1515	2160	2109.50	2.38	22799	2360	2260	2210	2110	2060	2235	2085	22	645	100	1330	5	1	21623916	455	15.48	2.10	12	0.77	136.00	1000.00	8250	20230912	-74.48	2065	20240219	1.94	2580	-18.41	20240220	2065	1.94	20240219	8250	-74.48	20230912	2065	1.94	20240219	0.96	N	146060	100	21 억	515589	N	N	N	N
151	20240305	110724	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	-30	5	-1.39	318346680	150898	51.24	2155	2180	2085	2805	1515	2160	2109.66	2.38	22242	2360	2260	2210	2110	2060	2235	2085	22	645	100	1330	5	1	21623916	461	15.66	2.13	12	0.70	136.00	1000.00	8250	20230912	-74.18	2065	20240219	3.15	2580	-17.44	20240220	2065	3.15	20240219	8250	-74.18	20230912	2065	3.15	20240219	0.96	N	146060	100	21 억	515589	N	N	N	N
152	20240305	100720	57	100.00	KOSDAQ		금속	N	N	N	N	N	2110	-50	5	-2.31	154986165	73319	24.90	2155	2180	2090	2805	1515	2160	2113.83	2.38	1705	2360	2260	2210	2110	2060	2235	2085	22	645	100	1330	5	1	21623916	456	15.51	2.11	12	0.34	136.00	1000.00	8250	20230912	-74.42	2065	20240219	2.18	2580	-18.22	20240220	2065	2.18	20240219	8250	-74.42	20230912	2065	2.18	20240219	0.96	N	146060	100	21 억	515589	N	N	N	N
153	20240305	090721	57	100.00	KOSDAQ		금속	N	N	N	N	N	2150	-10	5	-0.46	19885905	9276	3.15	2155	2180	2125	2805	1515	2160	2143.71	2.38	-2058	2360	2260	2210	2110	2060	2235	2085	22	645	100	1330	5	1	21623916	465	15.81	2.15	12	0.04	136.00	1000.00	8250	20230912	-73.94	2065	20240219	4.12	2580	-16.67	20240220	2065	4.12	20240219	8250	-73.94	20230912	2065	4.12	20240219	0.96	N	146060	100	21 억	515589	N	N	N	N
154	20240304	160723	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	-105	5	-4.64	648646855	292435	88.27	2265	2310	2160	2940	1590	2265	2218.10	2.32	8349	2445	2355	2295	2205	2145	2325	2175	22	675	100	1400	5	1	21623916	467	15.88	2.16	12	1.35	136.00	1000.00	8250	20230912	-73.82	2065	20240219	4.60	2580	-16.28	20240220	2065	4.60	20240219	8250	-73.82	20230912	2065	4.60	20240219	0.51	N	146060	100	21 억	500891	N	N	N	N
155	20240304	150719	57	100.00	KOSDAQ		금속	N	N	N	N	N	2165	-100	5	-4.42	577976140	259795	78.42	2265	2310	2165	2940	1590	2265	2224.73	2.32	13040	2445	2355	2295	2205	2145	2325	2175	22	675	100	1400	5	1	21623916	468	15.92	2.17	12	1.20	136.00	1000.00	8250	20230912	-73.76	2065	20240219	4.84	2580	-16.09	20240220	2065	4.84	20240219	8250	-73.76	20230912	2065	4.84	20240219	0.51	N	146060	100	21 억	500891	N	N	N	N
156	20240304	140646	57	100.00	KOSDAQ		금속	N	N	N	N	N	2195	-70	5	-3.09	460917850	206172	62.23	2265	2310	2180	2940	1590	2265	2235.59	2.32	29114	2445	2355	2295	2205	2145	2325	2175	22	675	100	1400	5	1	21623916	475	16.14	2.19	12	0.95	136.00	1000.00	8250	20230912	-73.39	2065	20240219	6.30	2580	-14.92	20240220	2065	6.30	20240219	8250	-73.39	20230912	2065	6.30	20240219	0.51	N	146060	100	21 억	500891	N	N	N	N
157	20240304	130713	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	-45	5	-1.99	341734080	151949	45.86	2265	2310	2215	2940	1590	2265	2249.00	2.32	27894	2445	2355	2295	2205	2145	2325	2175	22	675	100	1400	5	1	21623916	480	16.32	2.22	12	0.70	136.00	1000.00	8250	20230912	-73.09	2065	20240219	7.51	2580	-13.95	20240220	2065	7.51	20240219	8250	-73.09	20230912	2065	7.51	20240219	0.51	N	146060	100	21 억	500891	N	N	N	N
158	20240304	120649	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	-25	5	-1.10	266093710	117978	35.61	2265	2310	2220	2940	1590	2265	2255.45	2.32	28392	2445	2355	2295	2205	2145	2325	2175	22	675	100	1400	5	1	21623916	484	16.47	2.24	12	0.55	136.00	1000.00	8250	20230912	-72.85	2065	20240219	8.47	2580	-13.18	20240220	2065	8.47	20240219	8250	-72.85	20230912	2065	8.47	20240219	0.51	N	146060	100	21 억	500891	N	N	N	N
159	20240304	110708	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	-40	5	-1.77	245570970	108793	32.84	2265	2310	2220	2940	1590	2265	2257.23	2.32	28662	2445	2355	2295	2205	2145	2325	2175	22	675	100	1400	5	1	21623916	481	16.36	2.23	12	0.50	136.00	1000.00	8250	20230912	-73.03	2065	20240219	7.75	2580	-13.76	20240220	2065	7.75	20240219	8250	-73.03	20230912	2065	7.75	20240219	0.51	N	146060	100	21 억	500891	N	N	N	N
160	20240304	100709	57	100.00	KOSDAQ		금속	N	N	N	N	N	2275	10	2	0.44	117655140	51630	15.58	2265	2310	2255	2940	1590	2265	2278.83	2.32	19554	2445	2355	2295	2205	2145	2325	2175	22	675	100	1400	5	1	21623916	492	16.73	2.27	12	0.24	136.00	1000.00	8250	20230912	-72.42	2065	20240219	10.17	2580	-11.82	20240220	2065	10.17	20240219	8250	-72.42	20230912	2065	10.17	20240219	0.51	N	146060	100	21 억	500891	N	N	N	N
161	20240304	090710	57	100.00	KOSDAQ		금속	N	N	N	N	N	2265	0	3	0.00	11443505	5043	1.52	2265	2275	2260	2940	1590	2265	2269.23	2.32	175	2445	2355	2295	2205	2145	2325	2175	22	675	100	1400	5	1	21623916	490	16.65	2.27	12	0.02	136.00	1000.00	8250	20230912	-72.55	2065	20240219	9.69	2580	-12.21	20240220	2065	9.69	20240219	8250	-72.55	20230912	2065	9.69	20240219	0.51	N	146060	100	21 억	500891	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History