KissMeData/023790/price/prices-20240301.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

63 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	160340	51	100.00	KOSDAQ		금속	N	N	N	N	N	924	4	2	0.43	31896288	34584	79.99	920	932	905	1196	644	920	922.28	0.89	-4874	949	934	912	897	875	942	905	99	276	500	0	1	1	19712667	182	-0.71	0.99	12	0.18	-1294.00	933.00	2555	20230621	-63.84	837	20240307	10.39	1975	-53.22	20240105	837	10.39	20240307	2555	-63.84	20230621	837	10.39	20240307	0.03	N	023790	500	98 억	175300	N	N	N	N
3	20240329	150343	51	100.00	KOSDAQ		금속	N	N	N	N	N	920	0	3	0.00	30968824	33579	77.66	920	932	905	1196	644	920	922.27	0.89	-5027	949	934	912	897	875	942	905	99	276	500	0	1	1	19712667	181	-0.71	0.99	12	0.17	-1294.00	933.00	2555	20230621	-63.99	837	20240307	9.92	1975	-53.42	20240105	837	9.92	20240307	2555	-63.99	20230621	837	9.92	20240307	0.03	N	023790	500	98 억	175300	N	N	N	N
4	20240329	140338	51	100.00	KOSDAQ		금속	N	N	N	N	N	918	-2	5	-0.22	26989288	29271	67.70	920	932	905	1196	644	920	922.05	0.89	-5453	949	934	912	897	875	942	905	99	276	500	0	1	1	19712667	181	-0.71	0.98	12	0.15	-1294.00	933.00	2555	20230621	-64.07	837	20240307	9.68	1975	-53.52	20240105	837	9.68	20240307	2555	-64.07	20230621	837	9.68	20240307	0.03	N	023790	500	98 억	175300	N	N	N	N
5	20240329	130336	51	100.00	KOSDAQ		금속	N	N	N	N	N	923	3	2	0.33	19509598	21155	48.93	920	932	905	1196	644	920	922.22	0.89	-4946	949	934	912	897	875	942	905	99	276	500	0	1	1	19712667	182	-0.71	0.99	12	0.11	-1294.00	933.00	2555	20230621	-63.87	837	20240307	10.27	1975	-53.27	20240105	837	10.27	20240307	2555	-63.87	20230621	837	10.27	20240307	0.03	N	023790	500	98 억	175300	N	N	N	N
6	20240329	120337	51	100.00	KOSDAQ		금속	N	N	N	N	N	922	2	2	0.22	18366359	19915	46.06	920	932	905	1196	644	920	922.24	0.89	-4937	949	934	912	897	875	942	905	99	276	500	0	1	1	19712667	182	-0.71	0.99	12	0.10	-1294.00	933.00	2555	20230621	-63.91	837	20240307	10.16	1975	-53.32	20240105	837	10.16	20240307	2555	-63.91	20230621	837	10.16	20240307	0.03	N	023790	500	98 억	175300	N	N	N	N
7	20240329	110334	51	100.00	KOSDAQ		금속	N	N	N	N	N	926	6	2	0.65	16162626	17513	40.50	920	932	905	1196	644	920	922.89	0.89	-4641	949	934	912	897	875	942	905	99	276	500	0	1	1	19712667	183	-0.72	0.99	12	0.09	-1294.00	933.00	2555	20230621	-63.76	837	20240307	10.63	1975	-53.11	20240105	837	10.63	20240307	2555	-63.76	20230621	837	10.63	20240307	0.03	N	023790	500	98 억	175300	N	N	N	N
8	20240329	100336	51	100.00	KOSDAQ		금속	N	N	N	N	N	915	-5	5	-0.54	5317668	5731	13.25	920	932	905	1196	644	920	927.88	0.89	-4615	949	934	912	897	875	942	905	99	276	500	0	1	1	19712667	180	-0.71	0.98	12	0.03	-1294.00	933.00	2555	20230621	-64.19	837	20240307	9.32	1975	-53.67	20240105	837	9.32	20240307	2555	-64.19	20230621	837	9.32	20240307	0.03	N	023790	500	98 억	175300	N	N	N	N
9	20240329	090332	51	100.00	KOSDAQ		금속	N	N	N	N	N	932	12	2	1.30	4144232	4454	10.30	920	932	920	1196	644	920	930.45	0.89	-3957	949	934	912	897	875	942	905	99	276	500	0	1	1	19712667	184	-0.72	1.00	12	0.02	-1294.00	933.00	2555	20230621	-63.52	837	20240307	11.35	1975	-52.81	20240105	837	11.35	20240307	2555	-63.52	20230621	837	11.35	20240307	0.03	N	023790	500	98 억	175300	N	N	N	N
10	20240328	160336	51	100.00	KOSDAQ		금속	N	N	N	N	N	920	-9	5	-0.97	39549093	43236	80.09	890	927	890	1207	651	929	914.73	0.97	-16597	957	942	927	912	897	950	920	99	278	500	0	1	1	19712667	181	-0.94	0.40	12	0.22	-978.00	2311.00	2555	20230621	-63.99	837	20240307	9.92	1975	-53.42	20240105	837	9.92	20240307	2555	-63.99	20230621	837	9.92	20240307	0.03	N	023790	500	98 억	191897	N	N	N	N
11	20240328	150337	51	100.00	KOSDAQ		금속	N	N	N	N	N	912	-17	5	-1.83	37281922	40763	75.51	890	927	890	1207	651	929	914.60	0.97	-16572	957	942	927	912	897	950	920	99	278	500	0	1	1	19712667	180	-0.93	0.39	12	0.21	-978.00	2311.00	2555	20230621	-64.31	837	20240307	8.96	1975	-53.82	20240105	837	8.96	20240307	2555	-64.31	20230621	837	8.96	20240307	0.03	N	023790	500	98 억	191897	N	N	N	N
12	20240328	140333	51	100.00	KOSDAQ		금속	N	N	N	N	N	910	-19	5	-2.05	34761286	37994	70.38	890	927	890	1207	651	929	914.92	0.97	-16561	957	942	927	912	897	950	920	99	278	500	0	1	1	19712667	179	-0.93	0.39	12	0.19	-978.00	2311.00	2555	20230621	-64.38	837	20240307	8.72	1975	-53.92	20240105	837	8.72	20240307	2555	-64.38	20230621	837	8.72	20240307	0.03	N	023790	500	98 억	191897	N	N	N	N
13	20240328	130333	51	100.00	KOSDAQ		금속	N	N	N	N	N	920	-9	5	-0.97	32544149	35569	65.89	890	927	890	1207	651	929	914.96	0.97	-16109	957	942	927	912	897	950	920	99	278	500	0	1	1	19712667	181	-0.94	0.40	12	0.18	-978.00	2311.00	2555	20230621	-63.99	837	20240307	9.92	1975	-53.42	20240105	837	9.92	20240307	2555	-63.99	20230621	837	9.92	20240307	0.03	N	023790	500	98 억	191897	N	N	N	N
14	20240328	120336	51	100.00	KOSDAQ		금속	N	N	N	N	N	920	-9	5	-0.97	32076976	35057	64.94	890	927	890	1207	651	929	914.99	0.97	-16000	957	942	927	912	897	950	920	99	278	500	0	1	1	19712667	181	-0.94	0.40	12	0.18	-978.00	2311.00	2555	20230621	-63.99	837	20240307	9.92	1975	-53.42	20240105	837	9.92	20240307	2555	-63.99	20230621	837	9.92	20240307	0.03	N	023790	500	98 억	191897	N	N	N	N
15	20240328	110334	51	100.00	KOSDAQ		금속	N	N	N	N	N	924	-5	5	-0.54	29294866	32019	59.31	890	927	890	1207	651	929	914.92	0.97	-15517	957	942	927	912	897	950	920	99	278	500	0	1	1	19712667	182	-0.94	0.40	12	0.16	-978.00	2311.00	2555	20230621	-63.84	837	20240307	10.39	1975	-53.22	20240105	837	10.39	20240307	2555	-63.84	20230621	837	10.39	20240307	0.03	N	023790	500	98 억	191897	N	N	N	N
16	20240328	100338	51	100.00	KOSDAQ		금속	N	N	N	N	N	925	-4	5	-0.43	8361880	9270	17.17	890	927	890	1207	651	929	902.04	0.97	1131	957	942	927	912	897	950	920	99	278	500	0	1	1	19712667	182	-0.95	0.40	12	0.05	-978.00	2311.00	2555	20230621	-63.80	837	20240307	10.51	1975	-53.16	20240105	837	10.51	20240307	2555	-63.80	20230621	837	10.51	20240307	0.03	N	023790	500	98 억	191897	N	N	N	N
17	20240328	090340	51	100.00	KOSDAQ		금속	N	N	N	N	N	925	-4	5	-0.43	533859	597	1.11	890	925	890	1207	651	929	894.24	0.97	177	957	942	927	912	897	950	920	99	278	500	0	1	1	19712667	182	-0.95	0.40	12	0.00	-978.00	2311.00	2555	20230621	-63.80	837	20240307	10.51	1975	-53.16	20240105	837	10.51	20240307	2555	-63.80	20230621	837	10.51	20240307	0.03	N	023790	500	98 억	191897	N	N	N	N
18	20240327	160338	51	100.00	KOSDAQ		금속	N	N	N	N	N	929	16	2	1.75	49996367	53984	76.15	913	942	912	1186	640	913	926.13	1.01	-6957	933	923	914	904	895	918	899	99	273	500	0	1	1	19712667	183	-0.95	0.40	12	0.27	-978.00	2311.00	2555	20230621	-63.64	837	20240307	10.99	1975	-52.96	20240105	837	10.99	20240307	2555	-63.64	20230621	837	10.99	20240307	0.03	N	023790	500	98 억	198854	N	N	N	N
19	20240327	150339	51	100.00	KOSDAQ		금속	N	N	N	N	N	931	18	2	1.97	49657035	53619	75.64	913	942	912	1186	640	913	926.11	1.01	-7038	933	923	914	904	895	918	899	99	273	500	0	1	1	19712667	184	-0.95	0.40	12	0.27	-978.00	2311.00	2555	20230621	-63.56	837	20240307	11.23	1975	-52.86	20240105	837	11.23	20240307	2555	-63.56	20230621	837	11.23	20240307	0.03	N	023790	500	98 억	198854	N	N	N	N
20	20240327	140339	51	100.00	KOSDAQ		금속	N	N	N	N	N	941	28	2	3.07	45530299	49197	69.40	913	942	912	1186	640	913	925.47	1.01	-6194	933	923	914	904	895	918	899	99	273	500	0	1	1	19712667	185	-0.96	0.41	12	0.25	-978.00	2311.00	2555	20230621	-63.17	837	20240307	12.43	1975	-52.35	20240105	837	12.43	20240307	2555	-63.17	20230621	837	12.43	20240307	0.03	N	023790	500	98 억	198854	N	N	N	N
21	20240327	130339	51	100.00	KOSDAQ		금속	N	N	N	N	N	928	15	2	1.64	37872112	40993	57.83	913	933	912	1186	640	913	923.87	1.01	-8149	933	923	914	904	895	918	899	99	273	500	0	1	1	19712667	183	-0.95	0.40	12	0.21	-978.00	2311.00	2555	20230621	-63.68	837	20240307	10.87	1975	-53.01	20240105	837	10.87	20240307	2555	-63.68	20230621	837	10.87	20240307	0.03	N	023790	500	98 억	198854	N	N	N	N
22	20240327	120340	51	100.00	KOSDAQ		금속	N	N	N	N	N	932	19	2	2.08	35747325	38702	54.59	913	933	912	1186	640	913	923.66	1.01	-8366	933	923	914	904	895	918	899	99	273	500	0	1	1	19712667	184	-0.95	0.40	12	0.20	-978.00	2311.00	2555	20230621	-63.52	837	20240307	11.35	1975	-52.81	20240105	837	11.35	20240307	2555	-63.52	20230621	837	11.35	20240307	0.03	N	023790	500	98 억	198854	N	N	N	N
23	20240327	110339	51	100.00	KOSDAQ		금속	N	N	N	N	N	923	10	2	1.10	29910927	32395	45.70	913	932	912	1186	640	913	923.32	1.01	-8446	933	923	914	904	895	918	899	99	273	500	0	1	1	19712667	182	-0.94	0.40	12	0.16	-978.00	2311.00	2555	20230621	-63.87	837	20240307	10.27	1975	-53.27	20240105	837	10.27	20240307	2555	-63.87	20230621	837	10.27	20240307	0.03	N	023790	500	98 억	198854	N	N	N	N
24	20240327	100335	51	100.00	KOSDAQ		금속	N	N	N	N	N	925	12	2	1.31	8583400	9346	13.18	913	932	912	1186	640	913	918.40	1.01	2141	933	923	914	904	895	918	899	99	273	500	0	1	1	19712667	182	-0.95	0.40	12	0.05	-978.00	2311.00	2555	20230621	-63.80	837	20240307	10.51	1975	-53.16	20240105	837	10.51	20240307	2555	-63.80	20230621	837	10.51	20240307	0.03	N	023790	500	98 억	198854	N	N	N	N
25	20240327	090339	51	100.00	KOSDAQ		금속	N	N	N	N	N	932	19	2	2.08	4142953	4536	6.40	913	932	913	1186	640	913	913.35	1.01	4410	933	923	914	904	895	918	899	99	273	500	0	1	1	19712667	184	-0.95	0.40	12	0.02	-978.00	2311.00	2555	20230621	-63.52	837	20240307	11.35	1975	-52.81	20240105	837	11.35	20240307	2555	-63.52	20230621	837	11.35	20240307	0.03	N	023790	500	98 억	198854	N	N	N	N
26	20240326	150334	51	100.00	KOSDAQ		금속	N	N	N	N	N	913	-2	5	-0.22	63625946	69938	330.96	915	924	905	1189	641	915	909.75	0.85	30971	959	937	906	884	853	921	868	99	274	500	0	1	1	19712667	180	-0.93	0.40	12	0.35	-978.00	2311.00	2555	20230621	-64.27	837	20240307	9.08	1975	-53.77	20240105	837	9.08	20240307	2555	-64.27	20230621	837	9.08	20240307	0.03	N	023790	500	98 억	167791	N	N	N	N
27	20240326	140332	51	100.00	KOSDAQ		금속	N	N	N	N	N	918	3	2	0.33	60996852	67058	317.33	915	924	905	1189	641	915	909.61	0.85	30363	959	937	906	884	853	921	868	99	274	500	0	1	1	19712667	181	-0.94	0.40	12	0.34	-978.00	2311.00	2555	20230621	-64.07	837	20240307	9.68	1975	-53.52	20240105	837	9.68	20240307	2555	-64.07	20230621	837	9.68	20240307	0.03	N	023790	500	98 억	167791	N	N	N	N
28	20240326	130332	51	100.00	KOSDAQ		금속	N	N	N	N	N	910	-5	5	-0.55	17393149	19072	90.25	915	924	905	1189	641	915	911.97	0.85	6305	959	937	906	884	853	921	868	99	274	500	0	1	1	19712667	179	-0.93	0.39	12	0.10	-978.00	2311.00	2555	20230621	-64.38	837	20240307	8.72	1975	-53.92	20240105	837	8.72	20240307	2555	-64.38	20230621	837	8.72	20240307	0.03	N	023790	500	98 억	167791	N	N	N	N
29	20240326	120333	51	100.00	KOSDAQ		금속	N	N	N	N	N	917	2	2	0.22	13199735	14474	68.49	915	924	905	1189	641	915	911.96	0.85	6134	959	937	906	884	853	921	868	99	274	500	0	1	1	19712667	181	-0.94	0.40	12	0.07	-978.00	2311.00	2555	20230621	-64.11	837	20240307	9.56	1975	-53.57	20240105	837	9.56	20240307	2555	-64.11	20230621	837	9.56	20240307	0.03	N	023790	500	98 억	167791	N	N	N	N
30	20240326	110328	51	100.00	KOSDAQ		금속	N	N	N	N	N	922	7	2	0.77	11993872	13161	62.28	915	924	905	1189	641	915	911.32	0.85	5676	959	937	906	884	853	921	868	99	274	500	0	1	1	19712667	182	-0.94	0.40	12	0.07	-978.00	2311.00	2555	20230621	-63.91	837	20240307	10.16	1975	-53.32	20240105	837	10.16	20240307	2555	-63.91	20230621	837	10.16	20240307	0.03	N	023790	500	98 억	167791	N	N	N	N
31	20240326	100334	51	100.00	KOSDAQ		금속	N	N	N	N	N	911	-4	5	-0.44	11689897	12831	60.72	915	924	905	1189	641	915	911.07	0.85	5669	959	937	906	884	853	921	868	99	274	500	0	1	1	19712667	180	-0.93	0.39	12	0.07	-978.00	2311.00	2555	20230621	-64.34	837	20240307	8.84	1975	-53.87	20240105	837	8.84	20240307	2555	-64.34	20230621	837	8.84	20240307	0.03	N	023790	500	98 억	167791	N	N	N	N
32	20240326	090333	51	100.00	KOSDAQ		금속	N	N	N	N	N	915	0	3	0.00	13725	15	0.07	915	915	915	1189	641	915	915.00	0.85	0	959	937	906	884	853	921	868	99	274	500	0	1	1	19712667	180	-0.94	0.40	12	0.00	-978.00	2311.00	2555	20230621	-64.19	837	20240307	9.32	1975	-53.67	20240105	837	9.32	20240307	2555	-64.19	20230621	837	9.32	20240307	0.03	N	023790	500	98 억	167791	N	N	N	N
33	20240325	160343	51	100.00	KOSDAQ		금속	N	N	N	N	N	915	-16	5	-1.72	19355959	21132	20.74	924	928	875	1210	652	931	915.88	0.84	2221	947	939	923	915	899	943	919	99	279	500	0	1	1	19712667	180	-0.94	0.40	12	0.11	-978.00	2311.00	2555	20230621	-64.19	837	20240307	9.32	1975	-53.67	20240105	837	9.32	20240307	2555	-64.19	20230621	837	9.32	20240307	0.04	N	023790	500	98 억	165369	N	N	N	N
34	20240325	150345	51	100.00	KOSDAQ		금속	N	N	N	N	N	915	-16	5	-1.72	17821520	19454	19.09	924	928	875	1210	652	931	916.01	0.84	2417	947	939	923	915	899	943	919	99	279	500	0	1	1	19712667	180	-0.94	0.40	12	0.10	-978.00	2311.00	2555	20230621	-64.19	837	20240307	9.32	1975	-53.67	20240105	837	9.32	20240307	2555	-64.19	20230621	837	9.32	20240307	0.04	N	023790	500	98 억	165369	N	N	N	N
35	20240325	140345	51	100.00	KOSDAQ		금속	N	N	N	N	N	914	-17	5	-1.83	17335565	18923	18.57	924	928	875	1210	652	931	916.03	0.84	2218	947	939	923	915	899	943	919	99	279	500	0	1	1	19712667	180	-0.93	0.40	12	0.10	-978.00	2311.00	2555	20230621	-64.23	837	20240307	9.20	1975	-53.72	20240105	837	9.20	20240307	2555	-64.23	20230621	837	9.20	20240307	0.04	N	023790	500	98 억	165369	N	N	N	N
36	20240325	130345	51	100.00	KOSDAQ		금속	N	N	N	N	N	915	-16	5	-1.72	15592919	17011	16.69	924	928	875	1210	652	931	916.55	0.84	2218	947	939	923	915	899	943	919	99	279	500	0	1	1	19712667	180	-0.94	0.40	12	0.09	-978.00	2311.00	2555	20230621	-64.19	837	20240307	9.32	1975	-53.67	20240105	837	9.32	20240307	2555	-64.19	20230621	837	9.32	20240307	0.04	N	023790	500	98 억	165369	N	N	N	N
37	20240325	120350	51	100.00	KOSDAQ		금속	N	N	N	N	N	913	-18	5	-1.93	12983813	14150	13.89	924	928	875	1210	652	931	917.49	0.84	1991	947	939	923	915	899	943	919	99	279	500	0	1	1	19712667	180	-0.93	0.40	12	0.07	-978.00	2311.00	2555	20230621	-64.27	837	20240307	9.08	1975	-53.77	20240105	837	9.08	20240307	2555	-64.27	20230621	837	9.08	20240307	0.04	N	023790	500	98 억	165369	N	N	N	N
38	20240325	110347	51	100.00	KOSDAQ		금속	N	N	N	N	N	914	-17	5	-1.83	11129362	12118	11.89	924	928	875	1210	652	931	918.31	0.84	1444	947	939	923	915	899	943	919	99	279	500	0	1	1	19712667	180	-0.93	0.40	12	0.06	-978.00	2311.00	2555	20230621	-64.23	837	20240307	9.20	1975	-53.72	20240105	837	9.20	20240307	2555	-64.23	20230621	837	9.20	20240307	0.04	N	023790	500	98 억	165369	N	N	N	N
39	20240325	100345	51	100.00	KOSDAQ		금속	N	N	N	N	N	920	-11	5	-1.18	8385348	9119	8.95	924	928	875	1210	652	931	919.42	0.84	62	947	939	923	915	899	943	919	99	279	500	0	1	1	19712667	181	-0.94	0.40	12	0.05	-978.00	2311.00	2555	20230621	-63.99	837	20240307	9.92	1975	-53.42	20240105	837	9.92	20240307	2555	-63.99	20230621	837	9.92	20240307	0.04	N	023790	500	98 억	165369	N	N	N	N
40	20240325	090347	51	100.00	KOSDAQ		금속	N	N	N	N	N	926	-5	5	-0.54	4240170	4604	4.52	924	926	875	1210	652	931	920.75	0.84	-1102	947	939	923	915	899	943	919	99	279	500	0	1	1	19712667	183	-0.95	0.40	12	0.02	-978.00	2311.00	2555	20230621	-63.76	837	20240307	10.63	1975	-53.11	20240105	837	10.63	20240307	2555	-63.76	20230621	837	10.63	20240307	0.04	N	023790	500	98 억	165369	Y	N	N	N
41	20240322	160343	51	100.00	KOSDAQ		금속	N	N	N	N	N	931	-17	5	-1.79	93316620	101894	49.76	930	931	907	1232	664	948	915.82	0.68	31801	1020	984	948	912	876	966	894	99	284	500	0	1	1	19712667	184	-0.95	0.40	12	0.52	-978.00	2311.00	2555	20230621	-63.56	837	20240307	11.23	1975	-52.86	20240105	837	11.23	20240307	2555	-63.56	20230621	837	11.23	20240307	0.04	N	023790	500	98 억	133557	N	N	N	N
42	20240322	150347	51	100.00	KOSDAQ		금속	N	N	N	N	N	923	-25	5	-2.64	90149330	98482	48.09	930	931	907	1232	664	948	915.39	0.68	31772	1020	984	948	912	876	966	894	99	284	500	0	1	1	19712667	182	-0.94	0.40	12	0.50	-978.00	2311.00	2555	20230621	-63.87	837	20240307	10.27	1975	-53.27	20240105	837	10.27	20240307	2555	-63.87	20230621	837	10.27	20240307	0.04	N	023790	500	98 억	133557	N	N	N	N
43	20240322	140344	51	100.00	KOSDAQ		금속	N	N	N	N	N	924	-24	5	-2.53	88084635	96252	47.00	930	931	907	1232	664	948	915.15	0.68	31631	1020	984	948	912	876	966	894	99	284	500	0	1	1	19712667	182	-0.94	0.40	12	0.49	-978.00	2311.00	2555	20230621	-63.84	837	20240307	10.39	1975	-53.22	20240105	837	10.39	20240307	2555	-63.84	20230621	837	10.39	20240307	0.04	N	023790	500	98 억	133557	N	N	N	N
44	20240322	130344	51	100.00	KOSDAQ		금속	N	N	N	N	N	918	-30	5	-3.16	75812416	82931	40.50	930	931	907	1232	664	948	914.16	0.68	29570	1020	984	948	912	876	966	894	99	284	500	0	1	1	19712667	181	-0.94	0.40	12	0.42	-978.00	2311.00	2555	20230621	-64.07	837	20240307	9.68	1975	-53.52	20240105	837	9.68	20240307	2555	-64.07	20230621	837	9.68	20240307	0.04	N	023790	500	98 억	133557	N	N	N	N
45	20240322	120340	51	100.00	KOSDAQ		금속	N	N	N	N	N	913	-35	5	-3.69	35640698	38906	19.00	930	931	907	1232	664	948	916.07	0.68	2567	1020	984	948	912	876	966	894	99	284	500	0	1	1	19712667	180	-0.93	0.40	12	0.20	-978.00	2311.00	2555	20230621	-64.27	837	20240307	9.08	1975	-53.77	20240105	837	9.08	20240307	2555	-64.27	20230621	837	9.08	20240307	0.04	N	023790	500	98 억	133557	N	N	N	N
46	20240322	110346	51	100.00	KOSDAQ		금속	N	N	N	N	N	919	-29	5	-3.06	31118547	33958	16.58	930	931	907	1232	664	948	916.38	0.68	-233	1020	984	948	912	876	966	894	99	284	500	0	1	1	19712667	181	-0.94	0.40	12	0.17	-978.00	2311.00	2555	20230621	-64.03	837	20240307	9.80	1975	-53.47	20240105	837	9.80	20240307	2555	-64.03	20230621	837	9.80	20240307	0.04	N	023790	500	98 억	133557	N	N	N	N
47	20240322	100345	51	100.00	KOSDAQ		금속	N	N	N	N	N	930	-18	5	-1.90	28313743	30926	15.10	930	931	907	1232	664	948	915.53	0.68	-417	1020	984	948	912	876	966	894	99	284	500	0	1	1	19712667	183	-0.95	0.40	12	0.16	-978.00	2311.00	2555	20230621	-63.60	837	20240307	11.11	1975	-52.91	20240105	837	11.11	20240307	2555	-63.60	20230621	837	11.11	20240307	0.04	N	023790	500	98 억	133557	N	N	N	N
48	20240322	090341	51	100.00	KOSDAQ		금속	N	N	N	N	N	925	-23	5	-2.43	1926640	2078	1.01	930	931	925	1232	664	948	927.16	0.68	-682	1020	984	948	912	876	966	894	99	284	500	0	1	1	19712667	182	-0.95	0.40	12	0.01	-978.00	2311.00	2555	20230621	-63.80	837	20240307	10.51	1975	-53.16	20240105	837	10.51	20240307	2555	-63.80	20230621	837	10.51	20240307	0.04	N	023790	500	98 억	133557	N	N	N	N
49	20240321	160341	51	100.00	KOSDAQ		금속	N	N	N	N	N	948	-20	5	-2.07	191962034	204242	221.72	971	984	912	1258	678	968	939.88	0.73	-10206	992	979	956	943	920	986	950	99	290	500	0	1	1	19712667	187	-0.97	0.41	12	1.04	-978.00	2311.00	2555	20230621	-62.90	837	20240307	13.26	1975	-52.00	20240105	837	13.26	20240307	2555	-62.90	20230621	837	13.26	20240307	0.04	N	023790	500	98 억	143723	N	N	N	N
50	20240321	150342	51	100.00	KOSDAQ		금속	N	N	N	N	N	929	-39	5	-4.03	185445549	197261	214.14	971	984	912	1258	678	968	940.10	0.73	-12476	992	979	956	943	920	986	950	99	290	500	0	1	1	19712667	183	-0.95	0.40	12	1.00	-978.00	2311.00	2555	20230621	-63.64	837	20240307	10.99	1975	-52.96	20240105	837	10.99	20240307	2555	-63.64	20230621	837	10.99	20240307	0.04	N	023790	500	98 억	143723	N	N	N	N
51	20240321	140343	51	100.00	KOSDAQ		금속	N	N	N	N	N	930	-38	5	-3.93	168852970	179534	194.90	971	984	912	1258	678	968	940.51	0.73	1047	992	979	956	943	920	986	950	99	290	500	0	1	1	19712667	183	-0.95	0.40	12	0.91	-978.00	2311.00	2555	20230621	-63.60	837	20240307	11.11	1975	-52.91	20240105	837	11.11	20240307	2555	-63.60	20230621	837	11.11	20240307	0.04	N	023790	500	98 억	143723	N	N	N	N
52	20240321	130341	51	100.00	KOSDAQ		금속	N	N	N	N	N	939	-29	5	-3.00	154756558	164433	178.50	971	984	912	1258	678	968	941.15	0.73	2396	992	979	956	943	920	986	950	99	290	500	0	1	1	19712667	185	-0.96	0.41	12	0.83	-978.00	2311.00	2555	20230621	-63.25	837	20240307	12.19	1975	-52.46	20240105	837	12.19	20240307	2555	-63.25	20230621	837	12.19	20240307	0.04	N	023790	500	98 억	143723	N	N	N	N
53	20240321	120341	51	100.00	KOSDAQ		금속	N	N	N	N	N	921	-47	5	-4.86	138341741	146801	159.36	971	984	912	1258	678	968	942.38	0.73	5721	992	979	956	943	920	986	950	99	290	500	0	1	1	19712667	182	-0.94	0.40	12	0.74	-978.00	2311.00	2555	20230621	-63.95	837	20240307	10.04	1975	-53.37	20240105	837	10.04	20240307	2555	-63.95	20230621	837	10.04	20240307	0.04	N	023790	500	98 억	143723	N	N	N	N
54	20240321	110342	51	100.00	KOSDAQ		금속	N	N	N	N	N	934	-34	5	-3.51	100336565	105473	114.50	971	984	930	1258	678	968	951.30	0.73	683	992	979	956	943	920	986	950	99	290	500	0	1	1	19712667	184	-0.96	0.40	12	0.54	-978.00	2311.00	2555	20230621	-63.44	837	20240307	11.59	1975	-52.71	20240105	837	11.59	20240307	2555	-63.44	20230621	837	11.59	20240307	0.04	N	023790	500	98 억	143723	N	N	N	N
55	20240321	100343	51	100.00	KOSDAQ		금속	N	N	N	N	N	950	-18	5	-1.86	62372112	64949	70.51	971	984	930	1258	678	968	960.32	0.73	1267	992	979	956	943	920	986	950	99	290	500	0	1	1	19712667	187	-0.97	0.41	12	0.33	-978.00	2311.00	2555	20230621	-62.82	837	20240307	13.50	1975	-51.90	20240105	837	13.50	20240307	2555	-62.82	20230621	837	13.50	20240307	0.04	N	023790	500	98 억	143723	N	N	N	N
56	20240321	090343	51	100.00	KOSDAQ		금속	N	N	N	N	N	949	-19	5	-1.96	34143087	35205	38.22	971	984	949	1258	678	968	969.84	0.73	-1696	992	979	956	943	920	986	950	99	290	500	0	1	1	19712667	187	-0.97	0.41	12	0.18	-978.00	2311.00	2555	20230621	-62.86	837	20240307	13.38	1975	-51.95	20240105	837	13.38	20240307	2555	-62.86	20230621	837	13.38	20240307	0.04	N	023790	500	98 억	143723	N	N	N	N
57	20240320	160339	57	100.00	KOSDAQ		금속	N	N	N	N	N	968	13	2	1.36	87283723	92068	69.26	953	969	933	1241	669	955	948.03	0.73	-785	995	975	962	942	929	968	935	99	286	500	570	1	1	19712667	191	-0.99	0.42	12	0.47	-978.00	2311.00	2555	20230621	-62.11	837	20240307	15.65	1975	-50.99	20240105	837	15.65	20240307	2555	-62.11	20230621	837	15.65	20240307	0.04	N	023790	500	98 억	144497	N	N	N	N
58	20240320	150340	57	100.00	KOSDAQ		금속	N	N	N	N	N	964	9	2	0.94	82585463	87191	65.59	953	968	933	1241	669	955	947.18	0.73	292	995	975	962	942	929	968	935	99	286	500	570	1	1	19712667	190	-0.99	0.42	12	0.44	-978.00	2311.00	2555	20230621	-62.27	837	20240307	15.17	1975	-51.19	20240105	837	15.17	20240307	2555	-62.27	20230621	837	15.17	20240307	0.04	N	023790	500	98 억	144497	N	N	N	N
59	20240320	140343	57	100.00	KOSDAQ		금속	N	N	N	N	N	960	5	2	0.52	74733469	79047	59.46	953	964	933	1241	669	955	945.43	0.73	2941	995	975	962	942	929	968	935	99	286	500	570	1	1	19712667	189	-0.98	0.42	12	0.40	-978.00	2311.00	2555	20230621	-62.43	837	20240307	14.70	1975	-51.39	20240105	837	14.70	20240307	2555	-62.43	20230621	837	14.70	20240307	0.04	N	023790	500	98 억	144497	N	N	N	N
60	20240320	130345	57	100.00	KOSDAQ		금속	N	N	N	N	N	963	8	2	0.84	69360615	73460	55.26	953	963	933	1241	669	955	944.20	0.73	3063	995	975	962	942	929	968	935	99	286	500	570	1	1	19712667	190	-0.98	0.42	12	0.37	-978.00	2311.00	2555	20230621	-62.31	837	20240307	15.05	1975	-51.24	20240105	837	15.05	20240307	2555	-62.31	20230621	837	15.05	20240307	0.04	N	023790	500	98 억	144497	N	N	N	N
61	20240320	120342	57	100.00	KOSDAQ		금속	N	N	N	N	N	940	-15	5	-1.57	54136635	57487	43.24	953	953	933	1241	669	955	941.72	0.73	8729	995	975	962	942	929	968	935	99	286	500	570	1	1	19712667	185	-0.96	0.41	12	0.29	-978.00	2311.00	2555	20230621	-63.21	837	20240307	12.31	1975	-52.41	20240105	837	12.31	20240307	2555	-63.21	20230621	837	12.31	20240307	0.04	N	023790	500	98 억	144497	N	N	N	N
62	20240320	110341	57	100.00	KOSDAQ		금속	N	N	N	N	N	940	-15	5	-1.57	52631447	55889	42.04	953	953	933	1241	669	955	941.71	0.73	9046	995	975	962	942	929	968	935	99	286	500	570	1	1	19712667	185	-0.96	0.41	12	0.28	-978.00	2311.00	2555	20230621	-63.21	837	20240307	12.31	1975	-52.41	20240105	837	12.31	20240307	2555	-63.21	20230621	837	12.31	20240307	0.04	N	023790	500	98 억	144497	N	N	N	N
63	20240320	100340	57	100.00	KOSDAQ		금속	N	N	N	N	N	940	-15	5	-1.57	48256162	51231	38.54	953	953	933	1241	669	955	941.93	0.73	6633	995	975	962	942	929	968	935	99	286	500	570	1	1	19712667	185	-0.96	0.41	12	0.26	-978.00	2311.00	2555	20230621	-63.21	837	20240307	12.31	1975	-52.41	20240105	837	12.31	20240307	2555	-63.21	20230621	837	12.31	20240307	0.04	N	023790	500	98 억	144497	N	N	N	N
64	20240320	090338	57	100.00	KOSDAQ		금속	N	N	N	N	N	944	-11	5	-1.15	10656957	11214	8.44	953	953	943	1241	669	955	950.33	0.73	-342	995	975	962	942	929	968	935	99	286	500	570	1	1	19712667	186	-0.97	0.41	12	0.06	-978.00	2311.00	2555	20230621	-63.05	837	20240307	12.78	1975	-52.20	20240105	837	12.78	20240307	2555	-63.05	20230621	837	12.78	20240307	0.04	N	023790	500	98 억	144497	N	N	N	N
65	20240319	160335	57	100.00	KOSDAQ		금속	N	N	N	N	N	955	-15	5	-1.55	128166382	132934	11.49	970	982	949	1261	679	970	964.20	0.71	-727	1173	1071	993	891	813	1122	942	99	291	500	580	1	1	19712667	188	-0.98	0.41	12	0.67	-978.00	2311.00	2555	20230621	-62.62	837	20240307	14.10	1975	-51.65	20240105	837	14.10	20240307	2555	-62.62	20230621	837	14.10	20240307	0.04	N	023790	500	98 억	140772	N	N	N	N
66	20240319	150341	57	100.00	KOSDAQ		금속	N	N	N	N	N	967	-3	5	-0.31	124831585	129455	11.19	970	982	949	1261	679	970	964.29	0.71	-635	1173	1071	993	891	813	1122	942	99	291	500	580	1	1	19712667	191	-0.99	0.42	12	0.66	-978.00	2311.00	2555	20230621	-62.15	837	20240307	15.53	1975	-51.04	20240105	837	15.53	20240307	2555	-62.15	20230621	837	15.53	20240307	0.04	N	023790	500	98 억	140772	N	N	N	N
67	20240319	140341	57	100.00	KOSDAQ		금속	N	N	N	N	N	959	-11	5	-1.13	115507057	119726	10.35	970	982	949	1261	679	970	964.76	0.71	1939	1173	1071	993	891	813	1122	942	99	291	500	580	1	1	19712667	189	-0.98	0.41	12	0.61	-978.00	2311.00	2555	20230621	-62.47	837	20240307	14.58	1975	-51.44	20240105	837	14.58	20240307	2555	-62.47	20230621	837	14.58	20240307	0.04	N	023790	500	98 억	140772	N	N	N	N
68	20240319	130320	57	100.00	KOSDAQ		금속	N	N	N	N	N	956	-14	5	-1.44	110479110	114465	9.90	970	982	949	1261	679	970	965.18	0.71	1911	1173	1071	993	891	813	1122	942	99	291	500	580	1	1	19712667	188	-0.98	0.41	12	0.58	-978.00	2311.00	2555	20230621	-62.58	837	20240307	14.22	1975	-51.59	20240105	837	14.22	20240307	2555	-62.58	20230621	837	14.22	20240307	0.04	N	023790	500	98 억	140772	N	N	N	N
69	20240319	120340	57	100.00	KOSDAQ		금속	N	N	N	N	N	956	-14	5	-1.44	104981228	108703	9.40	970	982	949	1261	679	970	965.76	0.71	3167	1173	1071	993	891	813	1122	942	99	291	500	580	1	1	19712667	188	-0.98	0.41	12	0.55	-978.00	2311.00	2555	20230621	-62.58	837	20240307	14.22	1975	-51.59	20240105	837	14.22	20240307	2555	-62.58	20230621	837	14.22	20240307	0.04	N	023790	500	98 억	140772	N	N	N	N
70	20240319	110339	57	100.00	KOSDAQ		금속	N	N	N	N	N	968	-2	5	-0.21	96426320	99807	8.63	970	982	949	1261	679	970	966.13	0.71	2539	1173	1071	993	891	813	1122	942	99	291	500	580	1	1	19712667	191	-0.99	0.42	12	0.51	-978.00	2311.00	2555	20230621	-62.11	837	20240307	15.65	1975	-50.99	20240105	837	15.65	20240307	2555	-62.11	20230621	837	15.65	20240307	0.04	N	023790	500	98 억	140772	N	N	N	N
71	20240319	100341	57	100.00	KOSDAQ		금속	N	N	N	N	N	974	4	2	0.41	78187857	80991	7.00	970	979	949	1261	679	970	965.39	0.71	3812	1173	1071	993	891	813	1122	942	99	291	500	580	1	1	19712667	192	-1.00	0.42	12	0.41	-978.00	2311.00	2555	20230621	-61.88	837	20240307	16.37	1975	-50.68	20240105	837	16.37	20240307	2555	-61.88	20230621	837	16.37	20240307	0.04	N	023790	500	98 억	140772	N	N	N	N
72	20240319	090339	57	100.00	KOSDAQ		금속	N	N	N	N	N	953	-17	5	-1.75	15505860	16036	1.39	970	970	953	1261	679	970	966.94	0.71	-8624	1173	1071	993	891	813	1122	942	99	291	500	580	1	1	19712667	188	-0.97	0.41	12	0.08	-978.00	2311.00	2555	20230621	-62.70	837	20240307	13.86	1975	-51.75	20240105	837	13.86	20240307	2555	-62.70	20230621	837	13.86	20240307	0.04	N	023790	500	98 억	140772	N	N	N	N
73	20240318	160337	57	100.00	KOSDAQ		금속	N	N	N	N	N	970	56	2	6.13	1183460956	1153261	3148.75	915	1095	915	1188	640	914	1026.21	0.79	-9591	928	920	914	906	900	925	911	99	274	500	540	1	1	19712667	191	-0.99	0.42	12	5.85	-978.00	2311.00	2555	20230621	-62.04	837	20240307	15.89	1975	-50.89	20240105	837	15.89	20240307	2555	-62.04	20230621	837	15.89	20240307	0.06	N	023790	500	98 억	154855	N	N	N	N
74	20240318	150339	57	100.00	KOSDAQ		금속	N	N	N	N	N	987	73	2	7.99	1136280689	1105177	3017.47	915	1095	915	1188	640	914	1028.14	0.79	-18381	928	920	914	906	900	925	911	99	274	500	540	1	1	19712667	195	-1.01	0.43	12	5.61	-978.00	2311.00	2555	20230621	-61.37	837	20240307	17.92	1975	-50.03	20240105	837	17.92	20240307	2555	-61.37	20230621	837	17.92	20240307	0.06	N	023790	500	98 억	154855	N	N	N	N
75	20240318	140338	57	100.00	KOSDAQ		금속	N	N	N	N	N	958	44	2	4.81	105243488	111403	304.16	915	977	915	1188	640	914	944.71	0.79	20916	928	920	914	906	900	925	911	99	274	500	540	1	1	19712667	189	-0.98	0.41	12	0.57	-978.00	2311.00	2555	20230621	-62.50	837	20240307	14.46	1975	-51.49	20240105	837	14.46	20240307	2555	-62.50	20230621	837	14.46	20240307	0.06	N	023790	500	98 억	154855	N	N	N	N
76	20240318	130338	57	100.00	KOSDAQ		금속	N	N	N	N	N	945	31	2	3.39	58048430	62056	169.43	915	947	915	1188	640	914	935.42	0.79	12936	928	920	914	906	900	925	911	99	274	500	540	1	1	19712667	186	-0.97	0.41	12	0.31	-978.00	2311.00	2555	20230621	-63.01	837	20240307	12.90	1975	-52.15	20240105	837	12.90	20240307	2555	-63.01	20230621	837	12.90	20240307	0.06	N	023790	500	98 억	154855	N	N	N	N
77	20240318	120336	57	100.00	KOSDAQ		금속	N	N	N	N	N	943	29	2	3.17	42654134	45746	124.90	915	944	915	1188	640	914	932.41	0.79	13158	928	920	914	906	900	925	911	99	274	500	540	1	1	19712667	186	-0.96	0.41	12	0.23	-978.00	2311.00	2555	20230621	-63.09	837	20240307	12.66	1975	-52.25	20240105	837	12.66	20240307	2555	-63.09	20230621	837	12.66	20240307	0.06	N	023790	500	98 억	154855	N	N	N	N
78	20240318	110339	57	100.00	KOSDAQ		금속	N	N	N	N	N	936	22	2	2.41	18446715	19948	54.46	915	939	915	1188	640	914	924.74	0.79	5268	928	920	914	906	900	925	911	99	274	500	540	1	1	19712667	185	-0.96	0.41	12	0.10	-978.00	2311.00	2555	20230621	-63.37	837	20240307	11.83	1975	-52.61	20240105	837	11.83	20240307	2555	-63.37	20230621	837	11.83	20240307	0.06	N	023790	500	98 억	154855	N	N	N	N
79	20240318	100337	57	100.00	KOSDAQ		금속	N	N	N	N	N	917	3	2	0.33	6453044	7031	19.20	915	925	915	1188	640	914	917.80	0.79	2735	928	920	914	906	900	925	911	99	274	500	540	1	1	19712667	181	-0.94	0.40	12	0.04	-978.00	2311.00	2555	20230621	-64.11	837	20240307	9.56	1975	-53.57	20240105	837	9.56	20240307	2555	-64.11	20230621	837	9.56	20240307	0.06	N	023790	500	98 억	154855	N	N	N	N
80	20240318	090336	57	100.00	KOSDAQ		금속	N	N	N	N	N	916	2	2	0.22	488507	532	1.45	915	925	915	1188	640	914	918.25	0.79	-122	928	920	914	906	900	925	911	99	274	500	540	1	1	19712667	181	-0.94	0.40	12	0.00	-978.00	2311.00	2555	20230621	-64.15	837	20240307	9.44	1975	-53.62	20240105	837	9.44	20240307	2555	-64.15	20230621	837	9.44	20240307	0.06	N	023790	500	98 억	154855	N	N	N	N
81	20240315	160333	57	100.00	KOSDAQ		금속	N	N	N	N	N	914	6	2	0.66	33516320	36616	49.19	908	922	908	1180	636	908	915.35	0.81	-4223	939	923	909	893	879	931	901	99	272	500	540	1	1	19712667	180	-0.93	0.40	12	0.19	-978.00	2311.00	2555	20230621	-64.23	837	20240307	9.20	1975	-53.72	20240105	837	9.20	20240307	2555	-64.23	20230621	837	9.20	20240307	0.06	N	023790	500	98 억	159078	N	N	N	N
82	20240315	150318	57	100.00	KOSDAQ		금속	N	N	N	N	N	919	11	2	1.21	28317749	30948	41.58	908	922	908	1180	636	908	915.01	0.81	-4893	939	923	909	893	879	931	901	99	272	500	540	1	1	19712667	181	-0.94	0.40	12	0.16	-978.00	2311.00	2555	20230621	-64.03	837	20240307	9.80	1975	-53.47	20240105	837	9.80	20240307	2555	-64.03	20230621	837	9.80	20240307	0.06	N	023790	500	98 억	159078	N	N	N	N
83	20240315	140318	57	100.00	KOSDAQ		금속	N	N	N	N	N	918	10	2	1.10	25862441	28279	37.99	908	922	908	1180	636	908	914.55	0.81	-5524	939	923	909	893	879	931	901	99	272	500	540	1	1	19712667	181	-0.94	0.40	12	0.14	-978.00	2311.00	2555	20230621	-64.07	837	20240307	9.68	1975	-53.52	20240105	837	9.68	20240307	2555	-64.07	20230621	837	9.68	20240307	0.06	N	023790	500	98 억	159078	N	N	N	N
84	20240315	130336	57	100.00	KOSDAQ		금속	N	N	N	N	N	922	14	2	1.54	25696714	28099	37.75	908	922	908	1180	636	908	914.51	0.81	-5502	939	923	909	893	879	931	901	99	272	500	540	1	1	19712667	182	-0.94	0.40	12	0.14	-978.00	2311.00	2555	20230621	-63.91	837	20240307	10.16	1975	-53.32	20240105	837	10.16	20240307	2555	-63.91	20230621	837	10.16	20240307	0.06	N	023790	500	98 억	159078	N	N	N	N
85	20240315	120336	57	100.00	KOSDAQ		금속	N	N	N	N	N	916	8	2	0.88	22134380	24227	32.55	908	922	908	1180	636	908	913.62	0.81	-5399	939	923	909	893	879	931	901	99	272	500	540	1	1	19712667	181	-0.94	0.40	12	0.12	-978.00	2311.00	2555	20230621	-64.15	837	20240307	9.44	1975	-53.62	20240105	837	9.44	20240307	2555	-64.15	20230621	837	9.44	20240307	0.06	N	023790	500	98 억	159078	N	N	N	N
86	20240315	110334	57	100.00	KOSDAQ		금속	N	N	N	N	N	920	12	2	1.32	20388108	22320	29.99	908	922	908	1180	636	908	913.45	0.81	-5844	939	923	909	893	879	931	901	99	272	500	540	1	1	19712667	181	-0.94	0.40	12	0.11	-978.00	2311.00	2555	20230621	-63.99	837	20240307	9.92	1975	-53.42	20240105	837	9.92	20240307	2555	-63.99	20230621	837	9.92	20240307	0.06	N	023790	500	98 억	159078	N	N	N	N
87	20240315	100334	57	100.00	KOSDAQ		금속	N	N	N	N	N	916	8	2	0.88	16405285	17968	24.14	908	922	908	1180	636	908	913.03	0.81	-4842	939	923	909	893	879	931	901	99	272	500	540	1	1	19712667	181	-0.94	0.40	12	0.09	-978.00	2311.00	2555	20230621	-64.15	837	20240307	9.44	1975	-53.62	20240105	837	9.44	20240307	2555	-64.15	20230621	837	9.44	20240307	0.06	N	023790	500	98 억	159078	N	N	N	N
88	20240315	090335	57	100.00	KOSDAQ		금속	N	N	N	N	N	919	11	2	1.21	8622535	9446	12.69	908	922	908	1180	636	908	912.82	0.81	-1431	939	923	909	893	879	931	901	99	272	500	540	1	1	19712667	181	-0.94	0.40	12	0.05	-978.00	2311.00	2555	20230621	-64.03	837	20240307	9.80	1975	-53.47	20240105	837	9.80	20240307	2555	-64.03	20230621	837	9.80	20240307	0.06	N	023790	500	98 억	159078	N	N	N	N
89	20240314	160332	57	100.00	KOSDAQ		금속	N	N	N	N	N	908	-1	5	-0.11	67734616	74374	147.85	895	925	895	1181	637	909	910.74	0.78	6253	925	916	908	899	891	921	904	99	272	500	540	1	1	19712667	179	-0.93	0.39	12	0.38	-978.00	2311.00	2555	20230621	-64.46	837	20240307	8.48	1975	-54.03	20240105	837	8.48	20240307	2555	-64.46	20230621	837	8.48	20240307	0.06	N	023790	500	98 억	152825	N	N	N	N
90	20240314	150333	57	100.00	KOSDAQ		금속	N	N	N	N	N	912	3	2	0.33	66260749	72752	144.63	895	925	895	1181	637	909	910.78	0.78	5679	925	916	908	899	891	921	904	99	272	500	540	1	1	19712667	180	-0.93	0.39	12	0.37	-978.00	2311.00	2555	20230621	-64.31	837	20240307	8.96	1975	-53.82	20240105	837	8.96	20240307	2555	-64.31	20230621	837	8.96	20240307	0.06	N	023790	500	98 억	152825	N	N	N	N
91	20240314	140333	57	100.00	KOSDAQ		금속	N	N	N	N	N	913	4	2	0.44	61760383	67790	134.77	895	925	895	1181	637	909	911.05	0.78	4637	925	916	908	899	891	921	904	99	272	500	540	1	1	19712667	180	-0.93	0.40	12	0.34	-978.00	2311.00	2555	20230621	-64.27	837	20240307	9.08	1975	-53.77	20240105	837	9.08	20240307	2555	-64.27	20230621	837	9.08	20240307	0.06	N	023790	500	98 억	152825	N	N	N	N
92	20240314	130332	57	100.00	KOSDAQ		금속	N	N	N	N	N	917	8	2	0.88	43513878	47789	95.00	895	925	895	1181	637	909	910.54	0.78	4563	925	916	908	899	891	921	904	99	272	500	540	1	1	19712667	181	-0.94	0.40	12	0.24	-978.00	2311.00	2555	20230621	-64.11	837	20240307	9.56	1975	-53.57	20240105	837	9.56	20240307	2555	-64.11	20230621	837	9.56	20240307	0.06	N	023790	500	98 억	152825	N	N	N	N
93	20240314	120332	57	100.00	KOSDAQ		금속	N	N	N	N	N	924	15	2	1.65	36275741	39888	79.30	895	925	895	1181	637	909	909.44	0.78	6347	925	916	908	899	891	921	904	99	272	500	540	1	1	19712667	182	-0.94	0.40	12	0.20	-978.00	2311.00	2555	20230621	-63.84	837	20240307	10.39	1975	-53.22	20240105	837	10.39	20240307	2555	-63.84	20230621	837	10.39	20240307	0.06	N	023790	500	98 억	152825	N	N	N	N
94	20240314	110333	57	100.00	KOSDAQ		금속	N	N	N	N	N	912	3	2	0.33	20540079	22732	45.19	895	925	895	1181	637	909	903.58	0.78	2394	925	916	908	899	891	921	904	99	272	500	540	1	1	19712667	180	-0.93	0.39	12	0.12	-978.00	2311.00	2555	20230621	-64.31	837	20240307	8.96	1975	-53.82	20240105	837	8.96	20240307	2555	-64.31	20230621	837	8.96	20240307	0.06	N	023790	500	98 억	152825	N	N	N	N
95	20240314	100333	57	100.00	KOSDAQ		금속	N	N	N	N	N	905	-4	5	-0.44	13719484	15250	30.32	895	910	895	1181	637	909	899.64	0.78	3133	925	916	908	899	891	921	904	99	272	500	540	1	1	19712667	178	-0.93	0.39	12	0.08	-978.00	2311.00	2555	20230621	-64.58	837	20240307	8.12	1975	-54.18	20240105	837	8.12	20240307	2555	-64.58	20230621	837	8.12	20240307	0.06	N	023790	500	98 억	152825	N	N	N	N
96	20240314	090332	57	100.00	KOSDAQ		금속	N	N	N	N	N	904	-5	5	-0.55	7194445	8034	15.97	895	904	895	1181	637	909	895.50	0.78	879	925	916	908	899	891	921	904	99	272	500	540	1	1	19712667	178	-0.92	0.39	12	0.04	-978.00	2311.00	2555	20230621	-64.62	837	20240307	8.00	1975	-54.23	20240105	837	8.00	20240307	2555	-64.62	20230621	837	8.00	20240307	0.06	N	023790	500	98 억	152825	N	N	N	N
97	20240313	160329	57	100.00	KOSDAQ		금속	N	N	N	N	N	909	7	2	0.78	44260043	48753	81.59	902	917	900	1172	632	902	907.84	0.73	9586	922	912	900	890	878	917	895	99	270	500	540	1	1	19712667	179	-0.93	0.39	12	0.25	-978.00	2311.00	2555	20230621	-64.42	837	20240307	8.60	1975	-53.97	20240105	837	8.60	20240307	2555	-64.42	20230621	837	8.60	20240307	0.06	N	023790	500	98 억	143239	N	N	N	N
98	20240313	150329	57	100.00	KOSDAQ		금속	N	N	N	N	N	907	5	2	0.55	43446007	47858	80.09	902	917	900	1172	632	902	907.81	0.73	9379	922	912	900	890	878	917	895	99	270	500	540	1	1	19712667	179	-0.93	0.39	12	0.24	-978.00	2311.00	2555	20230621	-64.50	837	20240307	8.36	1975	-54.08	20240105	837	8.36	20240307	2555	-64.50	20230621	837	8.36	20240307	0.06	N	023790	500	98 억	143239	N	N	N	N
99	20240313	140332	57	100.00	KOSDAQ		금속	N	N	N	N	N	917	15	2	1.66	39199470	43189	72.28	902	917	900	1172	632	902	907.63	0.73	8564	922	912	900	890	878	917	895	99	270	500	540	1	1	19712667	181	-0.94	0.40	12	0.22	-978.00	2311.00	2555	20230621	-64.11	837	20240307	9.56	1975	-53.57	20240105	837	9.56	20240307	2555	-64.11	20230621	837	9.56	20240307	0.06	N	023790	500	98 억	143239	N	N	N	N
100	20240313	130334	57	100.00	KOSDAQ		금속	N	N	N	N	N	905	3	2	0.33	32135952	35405	59.25	902	917	900	1172	632	902	907.67	0.73	8628	922	912	900	890	878	917	895	99	270	500	540	1	1	19712667	178	-0.93	0.39	12	0.18	-978.00	2311.00	2555	20230621	-64.58	837	20240307	8.12	1975	-54.18	20240105	837	8.12	20240307	2555	-64.58	20230621	837	8.12	20240307	0.06	N	023790	500	98 억	143239	N	N	N	N
101	20240313	120330	57	100.00	KOSDAQ		금속	N	N	N	N	N	910	8	2	0.89	29479469	32472	54.34	902	917	900	1172	632	902	907.84	0.73	7940	922	912	900	890	878	917	895	99	270	500	540	1	1	19712667	179	-0.93	0.39	12	0.16	-978.00	2311.00	2555	20230621	-64.38	837	20240307	8.72	1975	-53.92	20240105	837	8.72	20240307	2555	-64.38	20230621	837	8.72	20240307	0.06	N	023790	500	98 억	143239	N	N	N	N
102	20240313	110330	57	100.00	KOSDAQ		금속	N	N	N	N	N	914	12	2	1.33	26261770	28941	48.44	902	917	900	1172	632	902	907.42	0.73	7351	922	912	900	890	878	917	895	99	270	500	540	1	1	19712667	180	-0.93	0.40	12	0.15	-978.00	2311.00	2555	20230621	-64.23	837	20240307	9.20	1975	-53.72	20240105	837	9.20	20240307	2555	-64.23	20230621	837	9.20	20240307	0.06	N	023790	500	98 억	143239	N	N	N	N
103	20240313	100330	57	100.00	KOSDAQ		금속	N	N	N	N	N	909	7	2	0.78	16628248	18372	30.75	902	911	900	1172	632	902	905.09	0.73	1879	922	912	900	890	878	917	895	99	270	500	540	1	1	19712667	179	-0.93	0.39	12	0.09	-978.00	2311.00	2555	20230621	-64.42	837	20240307	8.60	1975	-53.97	20240105	837	8.60	20240307	2555	-64.42	20230621	837	8.60	20240307	0.06	N	023790	500	98 억	143239	N	N	N	N
104	20240313	090330	57	100.00	KOSDAQ		금속	N	N	N	N	N	901	-1	5	-0.11	5854506	6491	10.86	902	910	900	1172	632	902	901.94	0.73	-25	922	912	900	890	878	917	895	99	270	500	540	1	1	19712667	178	-0.92	0.39	12	0.03	-978.00	2311.00	2555	20230621	-64.74	837	20240307	7.65	1975	-54.38	20240105	837	7.65	20240307	2555	-64.74	20230621	837	7.65	20240307	0.06	N	023790	500	98 억	143239	N	N	N	N
105	20240312	160326	57	100.00	KOSDAQ		금속	N	N	N	N	N	902	2	2	0.22	53692503	59689	24.96	900	910	888	1170	630	900	899.50	0.73	-1157	994	946	902	854	810	971	879	99	270	500	540	1	1	19712667	178	-0.92	0.39	12	0.30	-978.00	2311.00	2555	20230621	-64.70	837	20240307	7.77	1975	-54.33	20240105	837	7.77	20240307	2555	-64.70	20230621	837	7.77	20240307	0.07	N	023790	500	98 억	143874	N	N	N	N
106	20240312	150326	57	100.00	KOSDAQ		금속	N	N	N	N	N	904	4	2	0.44	50649144	56318	23.55	900	910	888	1170	630	900	899.34	0.73	-1528	994	946	902	854	810	971	879	99	270	500	540	1	1	19712667	178	-0.92	0.39	12	0.29	-978.00	2311.00	2555	20230621	-64.62	837	20240307	8.00	1975	-54.23	20240105	837	8.00	20240307	2555	-64.62	20230621	837	8.00	20240307	0.07	N	023790	500	98 억	143874	N	N	N	N
107	20240312	140324	57	100.00	KOSDAQ		금속	N	N	N	N	N	900	0	3	0.00	42043751	46757	19.56	900	910	888	1170	630	900	899.20	0.73	-2449	994	946	902	854	810	971	879	99	270	500	540	1	1	19712667	177	-0.92	0.39	12	0.24	-978.00	2311.00	2555	20230621	-64.77	837	20240307	7.53	1975	-54.43	20240105	837	7.53	20240307	2555	-64.77	20230621	837	7.53	20240307	0.07	N	023790	500	98 억	143874	N	N	N	N
108	20240312	130315	57	100.00	KOSDAQ		금속	N	N	N	N	N	901	1	2	0.11	31470480	35058	14.66	900	908	888	1170	630	900	897.67	0.73	-2665	994	946	902	854	810	971	879	99	270	500	540	1	1	19712667	178	-0.92	0.39	12	0.18	-978.00	2311.00	2555	20230621	-64.74	837	20240307	7.65	1975	-54.38	20240105	837	7.65	20240307	2555	-64.74	20230621	837	7.65	20240307	0.07	N	023790	500	98 억	143874	N	N	N	N
109	20240312	120327	57	100.00	KOSDAQ		금속	N	N	N	N	N	898	-2	5	-0.22	30085237	33523	14.02	900	908	888	1170	630	900	897.45	0.73	-2435	994	946	902	854	810	971	879	99	270	500	540	1	1	19712667	177	-0.92	0.39	12	0.17	-978.00	2311.00	2555	20230621	-64.85	837	20240307	7.29	1975	-54.53	20240105	837	7.29	20240307	2555	-64.85	20230621	837	7.29	20240307	0.07	N	023790	500	98 억	143874	N	N	N	N
110	20240312	110327	57	100.00	KOSDAQ		금속	N	N	N	N	N	897	-3	5	-0.33	25553864	28479	11.91	900	908	888	1170	630	900	897.29	0.73	-2372	994	946	902	854	810	971	879	99	270	500	540	1	1	19712667	177	-0.92	0.39	12	0.14	-978.00	2311.00	2555	20230621	-64.89	837	20240307	7.17	1975	-54.58	20240105	837	7.17	20240307	2555	-64.89	20230621	837	7.17	20240307	0.07	N	023790	500	98 억	143874	N	N	N	N
111	20240312	100326	57	100.00	KOSDAQ		금속	N	N	N	N	N	901	1	2	0.11	15273337	17025	7.12	900	908	888	1170	630	900	897.11	0.73	-4060	994	946	902	854	810	971	879	99	270	500	540	1	1	19712667	178	-0.92	0.39	12	0.09	-978.00	2311.00	2555	20230621	-64.74	837	20240307	7.65	1975	-54.38	20240105	837	7.65	20240307	2555	-64.74	20230621	837	7.65	20240307	0.07	N	023790	500	98 억	143874	N	N	N	N
112	20240312	090325	57	100.00	KOSDAQ		금속	N	N	N	N	N	897	-3	5	-0.33	6437478	7150	2.99	900	908	897	1170	630	900	900.35	0.73	-2818	994	946	902	854	810	971	879	99	270	500	540	1	1	19712667	177	-0.92	0.39	12	0.04	-978.00	2311.00	2555	20230621	-64.89	837	20240307	7.17	1975	-54.58	20240105	837	7.17	20240307	2555	-64.89	20230621	837	7.17	20240307	0.07	N	023790	500	98 억	143874	N	N	N	N
113	20240311	160325	57	100.00	KOSDAQ		금속	N	N	N	N	N	900	47	2	5.51	215297407	237951	247.28	879	950	858	1108	598	853	904.80	0.57	32209	897	874	857	834	817	886	846	99	255	500	510	1	1	19712667	177	-0.92	0.39	12	1.21	-978.00	2311.00	2555	20230621	-64.77	837	20240307	7.53	1975	-54.43	20240105	837	7.53	20240307	2555	-64.77	20230621	837	7.53	20240307	0.07	N	023790	500	98 억	112165	N	N	N	N
114	20240311	150325	57	100.00	KOSDAQ		금속	N	N	N	N	N	893	40	2	4.69	211668571	233911	243.08	879	950	858	1108	598	853	904.91	0.57	32155	897	874	857	834	817	886	846	99	255	500	510	1	1	19712667	176	-0.91	0.39	12	1.19	-978.00	2311.00	2555	20230621	-65.05	837	20240307	6.69	1975	-54.78	20240105	837	6.69	20240307	2555	-65.05	20230621	837	6.69	20240307	0.07	N	023790	500	98 억	112165	N	N	N	N
115	20240311	140323	57	100.00	KOSDAQ		금속	N	N	N	N	N	895	42	2	4.92	200568374	221476	230.16	879	950	858	1108	598	853	905.60	0.57	34255	897	874	857	834	817	886	846	99	255	500	510	1	1	19712667	176	-0.92	0.39	12	1.12	-978.00	2311.00	2555	20230621	-64.97	837	20240307	6.93	1975	-54.68	20240105	837	6.93	20240307	2555	-64.97	20230621	837	6.93	20240307	0.07	N	023790	500	98 억	112165	N	N	N	N
116	20240311	130326	57	100.00	KOSDAQ		금속	N	N	N	N	N	888	35	2	4.10	193848312	213831	222.22	879	950	858	1108	598	853	906.55	0.57	32758	897	874	857	834	817	886	846	99	255	500	510	1	1	19712667	175	-0.91	0.38	12	1.08	-978.00	2311.00	2555	20230621	-65.24	837	20240307	6.09	1975	-55.04	20240105	837	6.09	20240307	2555	-65.24	20230621	837	6.09	20240307	0.07	N	023790	500	98 억	112165	N	N	N	N
117	20240311	120327	57	100.00	KOSDAQ		금속	N	N	N	N	N	921	68	2	7.97	155553996	170739	177.43	879	950	858	1108	598	853	911.06	0.57	20600	897	874	857	834	817	886	846	99	255	500	510	1	1	19712667	182	-0.94	0.40	12	0.87	-978.00	2311.00	2555	20230621	-63.95	837	20240307	10.04	1975	-53.37	20240105	837	10.04	20240307	2555	-63.95	20230621	837	10.04	20240307	0.07	N	023790	500	98 억	112165	N	N	N	N
118	20240311	110324	57	100.00	KOSDAQ		금속	N	N	N	N	N	882	29	2	3.40	32052940	36750	38.19	879	890	858	1108	598	853	872.19	0.57	14432	897	874	857	834	817	886	846	99	255	500	510	1	1	19712667	174	-0.90	0.38	12	0.19	-978.00	2311.00	2555	20230621	-65.48	837	20240307	5.38	1975	-55.34	20240105	837	5.38	20240307	2555	-65.48	20230621	837	5.38	20240307	0.07	N	023790	500	98 억	112165	N	N	N	N
119	20240311	100320	57	100.00	KOSDAQ		금속	N	N	N	N	N	878	25	2	2.93	28058856	32202	33.46	879	890	858	1108	598	853	871.34	0.57	14943	897	874	857	834	817	886	846	99	255	500	510	1	1	19712667	173	-0.90	0.38	12	0.16	-978.00	2311.00	2555	20230621	-65.64	837	20240307	4.90	1975	-55.54	20240105	837	4.90	20240307	2555	-65.64	20230621	837	4.90	20240307	0.07	N	023790	500	98 억	112165	N	N	N	N
120	20240311	090321	57	100.00	KOSDAQ		금속	N	N	N	N	N	858	5	2	0.59	4193283	4801	4.99	879	890	858	1108	598	853	873.42	0.57	-739	897	874	857	834	817	886	846	99	255	500	510	1	1	19712667	169	-0.88	0.37	12	0.02	-978.00	2311.00	2555	20230621	-66.42	837	20240307	2.51	1975	-56.56	20240105	837	2.51	20240307	2555	-66.42	20230621	837	2.51	20240307	0.07	N	023790	500	98 억	112165	N	N	N	N
121	20240308	160324	57	100.00	KOSDAQ		금속	N	N	N	N	N	853	8	2	0.95	82301210	96208	99.68	845	880	840	1098	592	845	855.45	0.56	304	897	871	854	828	811	862	819	99	253	500	500	1	1	19712667	168	-0.87	0.37	12	0.49	-978.00	2311.00	2555	20230621	-66.61	837	20240307	1.91	1975	-56.81	20240105	837	1.91	20240307	2555	-66.61	20230621	837	1.91	20240307	0.07	N	023790	500	98 억	110589	N	N	N	N
122	20240308	150323	57	100.00	KOSDAQ		금속	N	N	N	N	N	851	6	2	0.71	78918471	92248	95.58	845	880	840	1098	592	845	855.50	0.56	-2119	897	871	854	828	811	862	819	99	253	500	500	1	1	19712667	168	-0.87	0.37	12	0.47	-978.00	2311.00	2555	20230621	-66.69	837	20240307	1.67	1975	-56.91	20240105	837	1.67	20240307	2555	-66.69	20230621	837	1.67	20240307	0.07	N	023790	500	98 억	110589	N	N	N	N
123	20240308	140323	57	100.00	KOSDAQ		금속	N	N	N	N	N	858	13	2	1.54	74903564	87547	90.71	845	880	840	1098	592	845	855.58	0.56	-2847	897	871	854	828	811	862	819	99	253	500	500	1	1	19712667	169	-0.88	0.37	12	0.44	-978.00	2311.00	2555	20230621	-66.42	837	20240307	2.51	1975	-56.56	20240105	837	2.51	20240307	2555	-66.42	20230621	837	2.51	20240307	0.07	N	023790	500	98 억	110589	N	N	N	N
124	20240308	130321	57	100.00	KOSDAQ		금속	N	N	N	N	N	855	10	2	1.18	68003927	79481	82.35	845	880	840	1098	592	845	855.60	0.56	-1162	897	871	854	828	811	862	819	99	253	500	500	1	1	19712667	169	-0.87	0.37	12	0.40	-978.00	2311.00	2555	20230621	-66.54	837	20240307	2.15	1975	-56.71	20240105	837	2.15	20240307	2555	-66.54	20230621	837	2.15	20240307	0.07	N	023790	500	98 억	110589	N	N	N	N
125	20240308	120322	57	100.00	KOSDAQ		금속	N	N	N	N	N	854	9	2	1.07	54277408	63338	65.62	845	880	840	1098	592	845	856.95	0.56	9094	897	871	854	828	811	862	819	99	253	500	500	1	1	19712667	168	-0.87	0.37	12	0.32	-978.00	2311.00	2555	20230621	-66.58	837	20240307	2.03	1975	-56.76	20240105	837	2.03	20240307	2555	-66.58	20230621	837	2.03	20240307	0.07	N	023790	500	98 억	110589	N	N	N	N
126	20240308	110322	57	100.00	KOSDAQ		금속	N	N	N	N	N	857	12	2	1.42	50695554	59138	61.27	845	880	840	1098	592	845	857.24	0.56	9460	897	871	854	828	811	862	819	99	253	500	500	1	1	19712667	169	-0.88	0.37	12	0.30	-978.00	2311.00	2555	20230621	-66.46	837	20240307	2.39	1975	-56.61	20240105	837	2.39	20240307	2555	-66.46	20230621	837	2.39	20240307	0.07	N	023790	500	98 억	110589	N	N	N	N
127	20240308	100321	57	100.00	KOSDAQ		금속	N	N	N	N	N	859	14	2	1.66	45655869	53250	55.17	845	880	840	1098	592	845	857.39	0.56	10078	897	871	854	828	811	862	819	99	253	500	500	1	1	19712667	169	-0.88	0.37	12	0.27	-978.00	2311.00	2555	20230621	-66.38	837	20240307	2.63	1975	-56.51	20240105	837	2.63	20240307	2555	-66.38	20230621	837	2.63	20240307	0.07	N	023790	500	98 억	110589	N	N	N	N
128	20240308	090318	57	100.00	KOSDAQ		금속	N	N	N	N	N	855	10	2	1.18	8528689	10090	10.45	845	855	845	1098	592	845	845.26	0.56	-1217	897	871	854	828	811	862	819	99	253	500	500	1	1	19712667	169	-0.87	0.37	12	0.05	-978.00	2311.00	2555	20230621	-66.54	837	20240307	2.15	1975	-56.71	20240105	837	2.15	20240307	2555	-66.54	20230621	837	2.15	20240307	0.07	N	023790	500	98 억	110589	N	N	N	N
129	20240307	160322	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	845	-9	5	-1.05	82584645	96419	7.55	855	880	837	1110	598	854	856.52	0.57	-1527	1106	980	917	791	728	948	759	99	256	500	510	1	1	19712667	167	-0.86	0.37	12	0.49	-978.00	2311.00	2555	20230621	-66.93	837	20240307	0.96	1975	-57.22	20240105	837	0.96	20240307	2555	-66.93	20230621	837	0.96	20240307	0.07	N	023790	500	98 억	111773	N	N	N	N
130	20240307	150308	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	846	-8	5	-0.94	79992311	93357	7.31	855	880	837	1110	598	854	856.84	0.57	-1341	1106	980	917	791	728	948	759	99	256	500	510	1	1	19712667	167	-0.87	0.37	12	0.47	-978.00	2311.00	2555	20230621	-66.89	837	20240307	1.08	1975	-57.16	20240105	837	1.08	20240307	2555	-66.89	20230621	837	1.08	20240307	0.07	N	023790	500	98 억	111773	N	N	N	N
131	20240307	140317	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	849	-5	5	-0.59	75526298	88084	6.90	855	880	837	1110	598	854	857.43	0.57	-1395	1106	980	917	791	728	948	759	99	256	500	510	1	1	19712667	167	-0.87	0.37	12	0.45	-978.00	2311.00	2555	20230621	-66.77	837	20240307	1.43	1975	-57.01	20240105	837	1.43	20240307	2555	-66.77	20230621	837	1.43	20240307	0.07	N	023790	500	98 억	111773	N	N	N	N
132	20240307	130318	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	855	1	2	0.12	65812000	76575	6.00	855	880	850	1110	598	854	859.44	0.57	-3398	1106	980	917	791	728	948	759	99	256	500	510	1	1	19712667	169	-0.87	0.37	12	0.39	-978.00	2311.00	2555	20230621	-66.54	850	20240307	0.59	1975	-56.71	20240105	850	0.59	20240307	2555	-66.54	20230621	850	0.59	20240307	0.07	N	023790	500	98 억	111773	N	N	N	N
133	20240307	120319	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	858	4	2	0.47	51329341	59589	4.67	855	880	854	1110	598	854	861.39	0.57	4292	1106	980	917	791	728	948	759	99	256	500	510	1	1	19712667	169	-0.88	0.37	12	0.30	-978.00	2311.00	2555	20230621	-66.42	854	20240307	0.47	1975	-56.56	20240105	854	0.47	20240307	2555	-66.42	20230621	854	0.47	20240307	0.07	N	023790	500	98 억	111773	N	N	N	N
134	20240307	110321	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	862	8	2	0.94	42196151	48966	3.84	855	880	854	1110	598	854	861.74	0.57	692	1106	980	917	791	728	948	759	99	256	500	510	1	1	19712667	170	-0.88	0.37	12	0.25	-978.00	2311.00	2555	20230621	-66.26	854	20240307	0.94	1975	-56.35	20240105	854	0.94	20240307	2555	-66.26	20230621	854	0.94	20240307	0.07	N	023790	500	98 억	111773	N	N	N	N
135	20240307	100320	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	862	8	2	0.94	30864056	35862	2.81	855	880	854	1110	598	854	860.63	0.57	-1367	1106	980	917	791	728	948	759	99	256	500	510	1	1	19712667	170	-0.88	0.37	12	0.18	-978.00	2311.00	2555	20230621	-66.26	854	20240307	0.94	1975	-56.35	20240105	854	0.94	20240307	2555	-66.26	20230621	854	0.94	20240307	0.07	N	023790	500	98 억	111773	N	N	N	N
136	20240307	090318	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	858	4	2	0.47	7598001	8890	0.70	855	860	854	1110	598	854	854.67	0.57	-108	1106	980	917	791	728	948	759	99	256	500	510	1	1	19712667	169	-0.88	0.37	12	0.05	-978.00	2311.00	2555	20230621	-66.42	854	20240307	0.47	1975	-56.56	20240105	854	0.47	20240307	2555	-66.42	20230621	854	0.47	20240307	0.07	N	023790	500	98 억	111773	N	N	N	N
137	20240306	160318	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	854	-17	5	-1.95	1198438521	1274032	1480.49	871	1043	854	1132	610	871	940.77	0.69	-22407	902	886	873	857	844	880	851	99	261	500	520	1	1	19712667	168	-0.87	0.37	12	6.46	-978.00	2311.00	2555	20230621	-66.58	854	20240306	0.00	1975	-56.76	20240105	854	0.00	20240306	2555	-66.58	20230621	854	0.00	20240306	0.08	N	023790	500	98 억	135783	N	N	N	N
138	20240306	150319	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	870	-1	5	-0.11	1154834895	1223104	1421.30	871	1043	856	1132	610	871	944.30	0.69	-24204	902	886	873	857	844	880	851	99	261	500	520	1	1	19712667	172	-0.89	0.38	12	6.20	-978.00	2311.00	2555	20230621	-65.95	856	20240306	1.64	1975	-55.95	20240105	856	1.64	20240306	2555	-65.95	20230621	856	1.64	20240306	0.08	N	023790	500	98 억	135783	N	N	N	N
139	20240306	140318	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	867	-4	5	-0.46	1079383562	1136513	1320.68	871	1043	856	1132	610	871	949.87	0.69	-14609	902	886	873	857	844	880	851	99	261	500	520	1	1	19712667	171	-0.89	0.38	12	5.77	-978.00	2311.00	2555	20230621	-66.07	856	20240306	1.29	1975	-56.10	20240105	856	1.29	20240306	2555	-66.07	20230621	856	1.29	20240306	0.08	N	023790	500	98 억	135783	N	N	N	N
140	20240306	130318	57	100.00	KOSDAQ		금속	N	N	N	N	N	873	2	2	0.23	56968731	65443	76.05	871	882	861	1132	610	871	870.49	0.69	-2364	902	886	873	857	844	880	851	99	261	500	520	1	1	19712667	172	-0.89	0.38	12	0.33	-978.00	2311.00	2555	20230621	-65.83	860	20240305	1.51	1975	-55.80	20240105	860	1.51	20240305	2555	-65.83	20230621	860	1.51	20240305	0.08	N	023790	500	98 억	135783	N	N	N	N
141	20240306	120320	57	100.00	KOSDAQ		금속	N	N	N	N	N	864	-7	5	-0.80	40364705	46293	53.79	871	882	861	1132	610	871	871.98	0.69	-2398	902	886	873	857	844	880	851	99	261	500	520	1	1	19712667	170	-0.88	0.37	12	0.23	-978.00	2311.00	2555	20230621	-66.18	860	20240305	0.47	1975	-56.25	20240105	860	0.47	20240305	2555	-66.18	20230621	860	0.47	20240305	0.08	N	023790	500	98 억	135783	N	N	N	N
142	20240306	110318	57	100.00	KOSDAQ		금속	N	N	N	N	N	868	-3	5	-0.34	36706796	42056	48.87	871	882	864	1132	610	871	872.90	0.69	-2145	902	886	873	857	844	880	851	99	261	500	520	1	1	19712667	171	-0.89	0.38	12	0.21	-978.00	2311.00	2555	20230621	-66.03	860	20240305	0.93	1975	-56.05	20240105	860	0.93	20240305	2555	-66.03	20230621	860	0.93	20240305	0.08	N	023790	500	98 억	135783	N	N	N	N
143	20240306	100315	57	100.00	KOSDAQ		금속	N	N	N	N	N	878	7	2	0.80	31928474	36559	42.48	871	882	867	1132	610	871	873.47	0.69	-573	902	886	873	857	844	880	851	99	261	500	520	1	1	19712667	173	-0.90	0.38	12	0.19	-978.00	2311.00	2555	20230621	-65.64	860	20240305	2.09	1975	-55.54	20240105	860	2.09	20240305	2555	-65.64	20230621	860	2.09	20240305	0.08	N	023790	500	98 억	135783	N	N	N	N
144	20240306	090318	57	100.00	KOSDAQ		금속	N	N	N	N	N	876	5	2	0.57	6972373	8003	9.30	871	879	871	1132	610	871	871.29	0.69	-451	902	886	873	857	844	880	851	99	261	500	520	1	1	19712667	173	-0.90	0.38	12	0.04	-978.00	2311.00	2555	20230621	-65.71	860	20240305	1.86	1975	-55.65	20240105	860	1.86	20240305	2555	-65.71	20230621	860	1.86	20240305	0.08	N	023790	500	98 억	135783	N	N	N	N
145	20240305	160316	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	871	-5	5	-0.57	72873220	83739	87.96	876	889	860	1138	614	876	870.24	0.67	3665	938	906	884	852	830	896	842	99	262	500	520	1	1	19712667	172	-0.89	0.38	12	0.42	-978.00	2311.00	2555	20230621	-65.91	860	20240305	1.28	1975	-55.90	20240105	860	1.28	20240305	2555	-65.91	20230621	860	1.28	20240305	0.09	N	023790	500	98 억	132084	N	N	N	N
146	20240305	150319	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	871	-5	5	-0.57	72231805	83001	87.18	876	889	860	1138	614	876	870.25	0.67	3691	938	906	884	852	830	896	842	99	262	500	520	1	1	19712667	172	-0.89	0.38	12	0.42	-978.00	2311.00	2555	20230621	-65.91	860	20240305	1.28	1975	-55.90	20240105	860	1.28	20240305	2555	-65.91	20230621	860	1.28	20240305	0.09	N	023790	500	98 억	132084	N	N	N	N
147	20240305	140313	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	868	-8	5	-0.91	60763219	69737	73.25	876	889	860	1138	614	876	871.32	0.67	1495	938	906	884	852	830	896	842	99	262	500	520	1	1	19712667	171	-0.89	0.38	12	0.35	-978.00	2311.00	2555	20230621	-66.03	860	20240305	0.93	1975	-56.05	20240105	860	0.93	20240305	2555	-66.03	20230621	860	0.93	20240305	0.09	N	023790	500	98 억	132084	N	N	N	N
148	20240305	130315	57	100.00	KOSDAQ		금속	N	N	N	N	N	872	-4	5	-0.46	42562181	48702	51.16	876	889	863	1138	614	876	873.93	0.67	1646	938	906	884	852	830	896	842	99	262	500	520	1	1	19712667	172	-0.89	0.38	12	0.25	-978.00	2311.00	2555	20230621	-65.87	862	20240304	1.16	1975	-55.85	20240105	862	1.16	20240304	2555	-65.87	20230621	862	1.16	20240304	0.09	N	023790	500	98 억	132084	N	N	N	N
149	20240305	120315	57	100.00	KOSDAQ		금속	N	N	N	N	N	871	-5	5	-0.57	32096611	36650	38.50	876	889	868	1138	614	876	875.76	0.67	1274	938	906	884	852	830	896	842	99	262	500	520	1	1	19712667	172	-0.89	0.38	12	0.19	-978.00	2311.00	2555	20230621	-65.91	862	20240304	1.04	1975	-55.90	20240105	862	1.04	20240304	2555	-65.91	20230621	862	1.04	20240304	0.09	N	023790	500	98 억	132084	N	N	N	N
150	20240305	110316	57	100.00	KOSDAQ		금속	N	N	N	N	N	876	0	3	0.00	29025512	33131	34.80	876	889	868	1138	614	876	876.08	0.67	2728	938	906	884	852	830	896	842	99	262	500	520	1	1	19712667	173	-0.90	0.38	12	0.17	-978.00	2311.00	2555	20230621	-65.71	862	20240304	1.62	1975	-55.65	20240105	862	1.62	20240304	2555	-65.71	20230621	862	1.62	20240304	0.09	N	023790	500	98 억	132084	N	N	N	N
151	20240305	100314	57	100.00	KOSDAQ		금속	N	N	N	N	N	868	-8	5	-0.91	22776032	25946	27.25	876	889	868	1138	614	876	877.82	0.67	-829	938	906	884	852	830	896	842	99	262	500	520	1	1	19712667	171	-0.89	0.38	12	0.13	-978.00	2311.00	2555	20230621	-66.03	862	20240304	0.70	1975	-56.05	20240105	862	0.70	20240304	2555	-66.03	20230621	862	0.70	20240304	0.09	N	023790	500	98 억	132084	N	N	N	N
152	20240305	090315	57	100.00	KOSDAQ		금속	N	N	N	N	N	876	0	3	0.00	11566920	13203	13.87	876	884	876	1138	614	876	876.08	0.67	-990	938	906	884	852	830	896	842	99	262	500	520	1	1	19712667	173	-0.90	0.38	12	0.07	-978.00	2311.00	2555	20230621	-65.71	862	20240304	1.62	1975	-55.65	20240105	862	1.62	20240304	2555	-65.71	20230621	862	1.62	20240304	0.09	N	023790	500	98 억	132084	N	N	N	N
153	20240304	160314	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	876	-33	5	-3.63	82775157	93052	130.99	909	916	862	1181	637	909	889.56	0.68	-2398	967	938	921	892	875	952	906	99	272	500	540	1	1	19712667	173	-0.90	0.38	12	0.47	-978.00	2311.00	2555	20230621	-65.71	862	20240304	1.62	1975	-55.65	20240105	862	1.62	20240304	2555	-65.71	20230621	862	1.62	20240304	0.09	N	023790	500	98 억	134482	N	N	N	N
154	20240304	150313	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	876	-33	5	-3.63	80004194	89889	126.54	909	916	862	1181	637	909	890.03	0.68	-1684	967	938	921	892	875	952	906	99	272	500	540	1	1	19712667	173	-0.90	0.38	12	0.46	-978.00	2311.00	2555	20230621	-65.71	862	20240304	1.62	1975	-55.65	20240105	862	1.62	20240304	2555	-65.71	20230621	862	1.62	20240304	0.09	N	023790	500	98 억	134482	N	N	N	N
155	20240304	140258	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	882	-27	5	-2.97	69152657	77549	109.17	909	916	862	1181	637	909	891.73	0.68	-2706	967	938	921	892	875	952	906	99	272	500	540	1	1	19712667	174	-0.90	0.38	12	0.39	-978.00	2311.00	2555	20230621	-65.48	862	20240304	2.32	1975	-55.34	20240105	862	2.32	20240304	2555	-65.48	20230621	862	2.32	20240304	0.09	N	023790	500	98 억	134482	N	N	N	N
156	20240304	130311	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	891	-18	5	-1.98	54297533	60731	85.49	909	916	862	1181	637	909	894.07	0.68	1258	967	938	921	892	875	952	906	99	272	500	540	1	1	19712667	176	-0.91	0.39	12	0.31	-978.00	2311.00	2555	20230621	-65.13	862	20240304	3.36	1975	-54.89	20240105	862	3.36	20240304	2555	-65.13	20230621	862	3.36	20240304	0.09	N	023790	500	98 억	134482	N	N	N	N
157	20240304	120259	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	898	-11	5	-1.21	49717124	55612	78.29	909	916	862	1181	637	909	894.00	0.68	2102	967	938	921	892	875	952	906	99	272	500	540	1	1	19712667	177	-0.92	0.39	12	0.28	-978.00	2311.00	2555	20230621	-64.85	862	20240304	4.18	1975	-54.53	20240105	862	4.18	20240304	2555	-64.85	20230621	862	4.18	20240304	0.09	N	023790	500	98 억	134482	N	N	N	N
158	20240304	110309	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	902	-7	5	-0.77	48329085	54070	76.12	909	916	862	1181	637	909	893.82	0.68	2604	967	938	921	892	875	952	906	99	272	500	540	1	1	19712667	178	-0.92	0.39	12	0.27	-978.00	2311.00	2555	20230621	-64.70	862	20240304	4.64	1975	-54.33	20240105	862	4.64	20240304	2555	-64.70	20230621	862	4.64	20240304	0.09	N	023790	500	98 억	134482	N	N	N	N
159	20240304	100311	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	888	-21	5	-2.31	40061096	44746	62.99	909	916	862	1181	637	909	895.30	0.68	-1364	967	938	921	892	875	952	906	99	272	500	540	1	1	19712667	175	-0.91	0.38	12	0.23	-978.00	2311.00	2555	20230621	-65.24	862	20240304	3.02	1975	-55.04	20240105	862	3.02	20240304	2555	-65.24	20230621	862	3.02	20240304	0.09	N	023790	500	98 억	134482	N	N	N	N
160	20240304	090310	57	100.00	KOSDAQ		금속	N	N	N	N	N	909	0	3	0.00	8791890	9666	13.61	909	916	909	1181	637	909	909.57	0.68	-1073	967	938	921	892	875	952	906	99	272	500	540	1	1	19712667	179	-0.93	0.39	12	0.05	-978.00	2311.00	2555	20230621	-64.42	890	20240227	2.13	1975	-53.97	20240105	890	2.13	20240227	2555	-64.42	20230621	890	2.13	20240227	0.09	N	023790	500	98 억	134482	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History