KissMeData/005160/price/prices-20240301.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160203	57	100.00	KOSDAQ	금속	N	N	N	N	N	9090	-300	5	-3.19	7616012480	835575	118.33	9290	9430	8960	12200	6580	9390	9114.72	4.49	72856	10096	9742	9516	9162	8936	9630	9050	542	2810	1000	6000	10	1	54244482	4931	-96.70	1.23	12	1.54	-94.00	7367.00	11100	20230418	-18.11	4235	20231101	114.64	10500	-13.43	20240326	4550	99.78	20240104	11100	-18.11	20230418	4235	114.64	20231101	2.84	N	005160	1000	542 억	2434903	N	N	0	N	N
3	20240329	150203	57	100.00	KOSDAQ	금속	N	N	N	N	N	9080	-310	5	-3.30	7130012510	781846	110.72	9290	9430	8960	12200	6580	9390	9119.46	4.49	71048	10096	9742	9516	9162	8936	9630	9050	542	2810	1000	6000	10	1	54244482	4925	-96.60	1.23	12	1.44	-94.00	7367.00	11100	20230418	-18.20	4235	20231101	114.40	10500	-13.52	20240326	4550	99.56	20240104	11100	-18.20	20230418	4235	114.40	20231101	2.84	N	005160	1000	542 억	2434903	N	N	0	N	N
4	20240329	140202	57	100.00	KOSDAQ	금속	N	N	N	N	N	9100	-290	5	-3.09	6012766940	658060	93.19	9290	9430	8990	12200	6580	9390	9137.11	4.49	61525	10096	9742	9516	9162	8936	9630	9050	542	2810	1000	6000	10	1	54244482	4936	-96.81	1.24	12	1.21	-94.00	7367.00	11100	20230418	-18.02	4235	20231101	114.88	10500	-13.33	20240326	4550	100.00	20240104	11100	-18.02	20230418	4235	114.88	20231101	2.84	N	005160	1000	542 억	2434903	N	N	0	N	N
5	20240329	130201	57	100.00	KOSDAQ	금속	N	N	N	N	N	9080	-310	5	-3.30	5576961470	610091	86.40	9290	9430	8990	12200	6580	9390	9141.19	4.49	52325	10096	9742	9516	9162	8936	9630	9050	542	2810	1000	6000	10	1	54244482	4925	-96.60	1.23	12	1.12	-94.00	7367.00	11100	20230418	-18.20	4235	20231101	114.40	10500	-13.52	20240326	4550	99.56	20240104	11100	-18.20	20230418	4235	114.40	20231101	2.84	N	005160	1000	542 억	2434903	N	N	0	N	N
6	20240329	120201	57	100.00	KOSDAQ	금속	N	N	N	N	N	9030	-360	5	-3.83	4910339440	536301	75.95	9290	9430	8990	12200	6580	9390	9155.94	4.49	57269	10096	9742	9516	9162	8936	9630	9050	542	2810	1000	6000	10	1	54244482	4898	-96.06	1.23	12	0.99	-94.00	7367.00	11100	20230418	-18.65	4235	20231101	113.22	10500	-14.00	20240326	4550	98.46	20240104	11100	-18.65	20230418	4235	113.22	20231101	2.84	N	005160	1000	542 억	2434903	N	N	0	N	N
7	20240329	110200	57	100.00	KOSDAQ	금속	N	N	N	N	N	9090	-300	5	-3.19	3444317420	373964	52.96	9290	9430	9060	12200	6580	9390	9210.29	4.49	26240	10096	9742	9516	9162	8936	9630	9050	542	2810	1000	6000	10	1	54244482	4931	-96.70	1.23	12	0.69	-94.00	7367.00	11100	20230418	-18.11	4235	20231101	114.64	10500	-13.43	20240326	4550	99.78	20240104	11100	-18.11	20230418	4235	114.64	20231101	2.84	N	005160	1000	542 억	2434903	N	N	0	N	N
8	20240329	100201	57	100.00	KOSDAQ	금속	N	N	N	N	N	9290	-100	5	-1.06	2033560820	219397	31.07	9290	9430	9120	12200	6580	9390	9268.86	4.49	6434	10096	9742	9516	9162	8936	9630	9050	542	2810	1000	6000	10	1	54244482	5039	-98.83	1.26	12	0.40	-94.00	7367.00	11100	20230418	-16.31	4235	20231101	119.36	10500	-11.52	20240326	4550	104.18	20240104	11100	-16.31	20230418	4235	119.36	20231101	2.84	N	005160	1000	542 억	2434903	N	N	0	N	N
9	20240329	090200	57	100.00	KOSDAQ	금속	N	N	N	N	N	9300	-90	5	-0.96	296618550	32181	4.56	9290	9310	9120	12200	6580	9390	9217.17	4.49	15405	10096	9742	9516	9162	8936	9630	9050	542	2810	1000	6000	10	1	54244482	5045	-98.94	1.26	12	0.06	-94.00	7367.00	11100	20230418	-16.22	4235	20231101	119.60	10500	-11.43	20240326	4550	104.40	20240104	11100	-16.22	20230418	4235	119.60	20231101	2.84	N	005160	1000	542 억	2434903	N	N	0	N	N
10	20240328	160200	57	100.00	KOSDAQ	금속	N	N	N	N	N	9390	-250	5	-2.59	6659376480	699957	90.32	9720	9870	9290	12530	6750	9640	9514.38	4.33	78895	10373	10006	9813	9446	9253	9910	9350	542	2890	1000	6160	10	1	54244482	5094	-99.89	1.27	12	1.29	-94.00	7367.00	11100	20230418	-15.41	4235	20231101	121.72	10500	-10.57	20240326	4550	106.37	20240104	11100	-15.41	20230418	4235	121.72	20231101	2.86	N	005160	1000	542 억	2349767	N	N	0	N	N
11	20240328	150202	57	100.00	KOSDAQ	금속	N	N	N	N	N	9490	-150	5	-1.56	6149325350	645862	83.34	9720	9870	9290	12530	6750	9640	9521.09	4.33	60555	10373	10006	9813	9446	9253	9910	9350	542	2890	1000	6160	10	1	54244482	5148	-100.96	1.29	12	1.19	-94.00	7367.00	11100	20230418	-14.50	4235	20231101	124.09	10500	-9.62	20240326	4550	108.57	20240104	11100	-14.50	20230418	4235	124.09	20231101	2.86	N	005160	1000	542 억	2349767	N	N	0	N	N
12	20240328	140200	57	100.00	KOSDAQ	금속	N	N	N	N	N	9480	-160	5	-1.66	5588268880	586818	75.72	9720	9870	9290	12530	6750	9640	9522.98	4.33	41117	10373	10006	9813	9446	9253	9910	9350	542	2890	1000	6160	10	1	54244482	5142	-100.85	1.29	12	1.08	-94.00	7367.00	11100	20230418	-14.59	4235	20231101	123.85	10500	-9.71	20240326	4550	108.35	20240104	11100	-14.59	20230418	4235	123.85	20231101	2.86	N	005160	1000	542 억	2349767	N	N	0	N	N
13	20240328	130201	57	100.00	KOSDAQ	금속	N	N	N	N	N	9530	-110	5	-1.14	5074076730	532775	68.75	9720	9870	9290	12530	6750	9640	9523.84	4.33	50192	10373	10006	9813	9446	9253	9910	9350	542	2890	1000	6160	10	1	54244482	5169	-101.38	1.29	12	0.98	-94.00	7367.00	11100	20230418	-14.14	4235	20231101	125.03	10500	-9.24	20240326	4550	109.45	20240104	11100	-14.14	20230418	4235	125.03	20231101	2.86	N	005160	1000	542 억	2349767	N	N	0	N	N
14	20240328	120201	57	100.00	KOSDAQ	금속	N	N	N	N	N	9440	-200	5	-2.07	4657511850	488541	63.04	9720	9870	9290	12530	6750	9640	9533.49	4.33	40795	10373	10006	9813	9446	9253	9910	9350	542	2890	1000	6160	10	1	54244482	5121	-100.43	1.28	12	0.90	-94.00	7367.00	11100	20230418	-14.95	4235	20231101	122.90	10500	-10.10	20240326	4550	107.47	20240104	11100	-14.95	20230418	4235	122.90	20231101	2.86	N	005160	1000	542 억	2349767	N	N	0	N	N
15	20240328	110200	57	100.00	KOSDAQ	금속	N	N	N	N	N	9370	-270	5	-2.80	3513938010	366110	47.24	9720	9870	9360	12530	6750	9640	9598.03	4.33	1839	10373	10006	9813	9446	9253	9910	9350	542	2890	1000	6160	10	1	54244482	5083	-99.68	1.27	12	0.67	-94.00	7367.00	11100	20230418	-15.59	4235	20231101	121.25	10500	-10.76	20240326	4550	105.93	20240104	11100	-15.59	20230418	4235	121.25	20231101	2.86	N	005160	1000	542 억	2349767	N	N	0	N	N
16	20240328	100204	57	100.00	KOSDAQ	금속	N	N	N	N	N	9610	-30	5	-0.31	1869632840	192421	24.83	9720	9870	9530	12530	6750	9640	9716.41	4.33	-2794	10373	10006	9813	9446	9253	9910	9350	542	2890	1000	6160	10	1	54244482	5213	-102.23	1.30	12	0.35	-94.00	7367.00	11100	20230418	-13.42	4235	20231101	126.92	10500	-8.48	20240326	4550	111.21	20240104	11100	-13.42	20230418	4235	126.92	20231101	2.86	N	005160	1000	542 억	2349767	N	N	0	N	N
17	20240328	090204	57	100.00	KOSDAQ	금속	N	N	N	N	N	9750	110	2	1.14	121073280	12378	1.60	9720	9870	9720	12530	6750	9640	9782.51	4.33	-394	10373	10006	9813	9446	9253	9910	9350	542	2890	1000	6160	10	1	54244482	5289	-103.72	1.32	12	0.02	-94.00	7367.00	11100	20230418	-12.16	4235	20231101	130.22	10500	-7.14	20240326	4550	114.29	20240104	11100	-12.16	20230418	4235	130.22	20231101	2.86	N	005160	1000	542 억	2349767	N	N	0	N	N
18	20240327	160204	57	100.00	KOSDAQ	금속	N	N	N	N	N	9640	-420	5	-4.17	7523750250	762754	36.95	9980	10180	9620	13070	7050	10060	9864.92	4.58	-138175	10953	10506	10053	9606	9153	10730	9830	542	3010	1000	6430	10	1	54244482	5229	-102.55	1.31	12	1.41	-94.00	7367.00	11100	20230418	-13.15	4235	20231101	127.63	10500	-8.19	20240326	4550	111.87	20240104	11100	-13.15	20230418	4235	127.63	20231101	2.87	N	005160	1000	542 억	2486504	N	N	27	N	N
19	20240327	150201	57	100.00	KOSDAQ	금속	N	N	N	N	N	9680	-380	5	-3.78	6897420880	697868	33.81	9980	10180	9640	13070	7050	10060	9883.56	4.58	-128892	10953	10506	10053	9606	9153	10730	9830	542	3010	1000	6430	10	1	54244482	5251	-102.98	1.31	12	1.29	-94.00	7367.00	11100	20230418	-12.79	4235	20231101	128.57	10500	-7.81	20240326	4550	112.75	20240104	11100	-12.79	20230418	4235	128.57	20231101	2.87	N	005160	1000	542 억	2486504	N	N	27	N	N
20	20240327	140203	57	100.00	KOSDAQ	금속	N	N	N	N	N	9790	-270	5	-2.68	5723780580	577076	27.96	9980	10180	9760	13070	7050	10060	9918.59	4.58	-110510	10953	10506	10053	9606	9153	10730	9830	542	3010	1000	6430	10	1	54244482	5311	-104.15	1.33	12	1.06	-94.00	7367.00	11100	20230418	-11.80	4235	20231101	131.17	10500	-6.76	20240326	4550	115.16	20240104	11100	-11.80	20230418	4235	131.17	20231101	2.87	N	005160	1000	542 억	2486504	N	N	27	N	N
21	20240327	130205	57	100.00	KOSDAQ	금속	N	N	N	N	N	9790	-270	5	-2.68	5423762480	546458	26.47	9980	10180	9760	13070	7050	10060	9925.31	4.58	-95520	10953	10506	10053	9606	9153	10730	9830	542	3010	1000	6430	10	1	54244482	5311	-104.15	1.33	12	1.01	-94.00	7367.00	11100	20230418	-11.80	4235	20231101	131.17	10500	-6.76	20240326	4550	115.16	20240104	11100	-11.80	20230418	4235	131.17	20231101	2.87	N	005160	1000	542 억	2486504	N	N	27	N	N
22	20240327	120203	57	100.00	KOSDAQ	금속	N	N	N	N	N	9830	-230	5	-2.29	4876737940	490642	23.77	9980	10180	9770	13070	7050	10060	9939.50	4.58	-70855	10953	10506	10053	9606	9153	10730	9830	542	3010	1000	6430	10	1	54244482	5332	-104.57	1.33	12	0.90	-94.00	7367.00	11100	20230418	-11.44	4235	20231101	132.11	10500	-6.38	20240326	4550	116.04	20240104	11100	-11.44	20230418	4235	132.11	20231101	2.87	N	005160	1000	542 억	2486504	N	N	27	N	N
23	20240327	110202	57	100.00	KOSDAQ	금속	N	N	N	N	N	9820	-240	5	-2.39	4033344740	404761	19.61	9980	10180	9800	13070	7050	10060	9964.76	4.58	-50241	10953	10506	10053	9606	9153	10730	9830	542	3010	1000	6430	10	1	54244482	5327	-104.47	1.33	12	0.75	-94.00	7367.00	11100	20230418	-11.53	4235	20231101	131.88	10500	-6.48	20240326	4550	115.82	20240104	11100	-11.53	20230418	4235	131.88	20231101	2.87	N	005160	1000	542 억	2486504	N	N	27	N	N
24	20240327	100200	57	100.00	KOSDAQ	금속	N	N	N	N	N	10070	10	2	0.10	2277860060	227615	11.03	9980	10180	9860	13070	7050	10060	10007.51	4.58	-16220	10953	10506	10053	9606	9153	10730	9830	542	3010	1000	6430	10	1	54244482	5462	-107.13	1.37	12	0.42	-94.00	7367.00	11100	20230418	-9.28	4235	20231101	137.78	10500	-4.10	20240326	4550	121.32	20240104	11100	-9.28	20230418	4235	137.78	20231101	2.87	N	005160	1000	542 억	2486504	N	N	27	N	N
25	20240327	090205	57	100.00	KOSDAQ	금속	N	N	N	N	N	10050	-10	5	-0.10	240296110	24168	1.17	9980	10050	9860	13070	7050	10060	9942.74	4.58	-15028	10953	10506	10053	9606	9153	10730	9830	542	3010	1000	6430	10	1	54244482	5452	-106.91	1.36	12	0.04	-94.00	7367.00	11100	20230418	-9.46	4235	20231101	137.31	10500	-4.29	20240326	4550	120.88	20240104	11100	-9.46	20230418	4235	137.31	20231101	2.87	N	005160	1000	542 억	2486504	N	N	27	N	N
26	20240326	160203	57	100.00	KOSDAQ	금속	N	N	N	N	N	10060	300	2	3.07	20696244200	2044418	222.72	9660	10500	9600	12680	6840	9760	10123.41	4.34	134131	10280	10020	9790	9530	9300	9905	9415	542	2920	1000	6240	10	1	54244482	5457	-107.02	1.37	12	3.77	-94.00	7367.00	11100	20230418	-9.37	4235	20231101	137.54	10500	-4.19	20240326	4550	121.10	20240104	11100	-9.37	20230418	4235	137.54	20231101	2.72	N	005160	1000	542 억	2352152	N	N	27	N	N
27	20240326	150202	57	100.00	KOSDAQ	금속	N	N	N	N	N	9890	130	2	1.33	19800051610	1954926	212.97	9660	10500	9600	12680	6840	9760	10128.29	4.34	148131	10280	10020	9790	9530	9300	9905	9415	542	2920	1000	6240	10	1	54244482	5365	-105.21	1.34	12	3.60	-94.00	7367.00	11100	20230418	-10.90	4235	20231101	133.53	10500	-5.81	20240326	4550	117.36	20240104	11100	-10.90	20230418	4235	133.53	20231101	2.72	N	005160	1000	542 억	2352152	N	N	0	N	N
28	20240326	140201	57	100.00	KOSDAQ	금속	N	N	N	N	N	10000	240	2	2.46	16774583600	1646988	179.42	9660	10500	9600	12680	6840	9760	10185.01	4.34	141107	10280	10020	9790	9530	9300	9905	9415	542	2920	1000	6240	10	1	54244482	5424	-106.38	1.36	12	3.04	-94.00	7367.00	11100	20230418	-9.91	4235	20231101	136.13	10500	-4.76	20240326	4550	119.78	20240104	11100	-9.91	20230418	4235	136.13	20231101	2.72	N	005160	1000	542 억	2352152	N	N	0	N	N
29	20240326	130200	57	100.00	KOSDAQ	금속	N	N	N	N	N	10150	390	2	4.00	15456762620	1516246	165.18	9660	10500	9600	12680	6840	9760	10194.10	4.34	148543	10280	10020	9790	9530	9300	9905	9415	542	2920	1000	6240	10	1	54244482	5506	-107.98	1.38	12	2.80	-94.00	7367.00	11100	20230418	-8.56	4235	20231101	139.67	10500	-3.33	20240326	4550	123.08	20240104	11100	-8.56	20230418	4235	139.67	20231101	2.72	N	005160	1000	542 억	2352152	N	N	0	N	N
30	20240326	120200	57	100.00	KOSDAQ	금속	N	N	N	N	N	10230	470	2	4.82	14106857760	1384603	150.84	9660	10500	9600	12680	6840	9760	10188.38	4.34	155557	10280	10020	9790	9530	9300	9905	9415	542	2920	1000	6240	10	1	54244482	5549	-108.83	1.39	12	2.55	-94.00	7367.00	11100	20230418	-7.84	4235	20231101	141.56	10500	-2.57	20240326	4550	124.84	20240104	11100	-7.84	20230418	4235	141.56	20231101	2.72	N	005160	1000	542 억	2352152	N	N	0	N	N
31	20240326	110158	57	100.00	KOSDAQ	금속	N	N	N	N	N	10350	590	2	6.05	11946200900	1174012	127.90	9660	10500	9600	12680	6840	9760	10175.54	4.34	134355	10280	10020	9790	9530	9300	9905	9415	542	2920	1000	6240	10	1	54244482	5614	-110.11	1.40	12	2.16	-94.00	7367.00	11100	20230418	-6.76	4235	20231101	144.39	10500	-1.43	20240326	4550	127.47	20240104	11100	-6.76	20230418	4235	144.39	20231101	2.72	N	005160	1000	542 억	2352152	N	N	0	N	N
32	20240326	100200	57	100.00	KOSDAQ	금속	N	N	N	N	N	10200	440	2	4.51	5908269480	588248	64.08	9660	10290	9600	12680	6840	9760	10043.85	4.34	141087	10280	10020	9790	9530	9300	9905	9415	542	2920	1000	6240	10	1	54244482	5533	-108.51	1.38	12	1.08	-94.00	7367.00	11100	20230418	-8.11	4235	20231101	140.85	10290	-0.87	20240326	4550	124.18	20240104	11100	-8.11	20230418	4235	140.85	20231101	2.72	N	005160	1000	542 억	2352152	N	N	0	N	N
33	20240326	090201	57	100.00	KOSDAQ	금속	N	N	N	N	N	9620	-140	5	-1.43	181283430	18826	2.05	9660	9660	9600	12680	6840	9760	9629.30	4.34	1695	10280	10020	9790	9530	9300	9905	9415	542	2920	1000	6240	10	1	54244482	5218	-102.34	1.31	12	0.03	-94.00	7367.00	11100	20230418	-13.33	4235	20231101	127.15	10130	-5.03	20240322	4550	111.43	20240104	11100	-13.33	20230418	4235	127.15	20231101	2.72	N	005160	1000	542 억	2352152	N	N	0	N	N
34	20240325	160204	57	100.00	KOSDAQ	금속	N	N	N	N	N	9760	-190	5	-1.91	8907569830	914250	64.22	9830	10050	9560	12930	6970	9950	9742.95	4.57	-122465	10516	10232	9846	9562	9176	10375	9705	542	2980	1000	6360	10	1	54244482	5294	-103.83	1.32	12	1.69	-94.00	7367.00	11100	20230418	-12.07	4235	20231101	130.46	10130	-3.65	20240322	4550	114.51	20240104	11100	-12.07	20230418	4235	130.46	20231101	2.68	N	005160	1000	542 억	2478380	N	N	26	N	N
35	20240325	150206	57	100.00	KOSDAQ	금속	N	N	N	N	N	9670	-280	5	-2.81	8422026270	864230	60.70	9830	10050	9560	12930	6970	9950	9745.04	4.57	-117044	10516	10232	9846	9562	9176	10375	9705	542	2980	1000	6360	10	1	54244482	5245	-102.87	1.31	12	1.59	-94.00	7367.00	11100	20230418	-12.88	4235	20231101	128.34	10130	-4.54	20240322	4550	112.53	20240104	11100	-12.88	20230418	4235	128.34	20231101	2.68	N	005160	1000	542 억	2478380	N	N	26	N	N
36	20240325	140205	57	100.00	KOSDAQ	금속	N	N	N	N	N	9780	-170	5	-1.71	7909268750	811371	56.99	9830	10050	9560	12930	6970	9950	9747.95	4.57	-101201	10516	10232	9846	9562	9176	10375	9705	542	2980	1000	6360	10	1	54244482	5305	-104.04	1.33	12	1.50	-94.00	7367.00	11100	20230418	-11.89	4235	20231101	130.93	10130	-3.46	20240322	4550	114.95	20240104	11100	-11.89	20230418	4235	130.93	20231101	2.68	N	005160	1000	542 억	2478380	N	N	26	N	N
37	20240325	130205	57	100.00	KOSDAQ	금속	N	N	N	N	N	9650	-300	5	-3.02	6696626890	685630	48.16	9830	10050	9580	12930	6970	9950	9767.03	4.57	-100075	10516	10232	9846	9562	9176	10375	9705	542	2980	1000	6360	10	1	54244482	5235	-102.66	1.31	12	1.26	-94.00	7367.00	11100	20230418	-13.06	4235	20231101	127.86	10130	-4.74	20240322	4550	112.09	20240104	11100	-13.06	20230418	4235	127.86	20231101	2.68	N	005160	1000	542 억	2478380	N	N	26	N	N
38	20240325	120210	57	100.00	KOSDAQ	금속	N	N	N	N	N	9690	-260	5	-2.61	5626857470	574636	40.36	9830	10050	9670	12930	6970	9950	9791.95	4.57	-94178	10516	10232	9846	9562	9176	10375	9705	542	2980	1000	6360	10	1	54244482	5256	-103.09	1.32	12	1.06	-94.00	7367.00	11100	20230418	-12.70	4235	20231101	128.81	10130	-4.34	20240322	4550	112.97	20240104	11100	-12.70	20230418	4235	128.81	20231101	2.68	N	005160	1000	542 억	2478380	N	N	26	N	N
39	20240325	110206	57	100.00	KOSDAQ	금속	N	N	N	N	N	9810	-140	5	-1.41	4186927790	426662	29.97	9830	10050	9700	12930	6970	9950	9813.12	4.57	-47559	10516	10232	9846	9562	9176	10375	9705	542	2980	1000	6360	10	1	54244482	5321	-104.36	1.33	12	0.79	-94.00	7367.00	11100	20230418	-11.62	4235	20231101	131.64	10130	-3.16	20240322	4550	115.60	20240104	11100	-11.62	20230418	4235	131.64	20231101	2.68	N	005160	1000	542 억	2478380	N	N	26	N	N
40	20240325	100205	57	100.00	KOSDAQ	금속	N	N	N	N	N	9820	-130	5	-1.31	3607302520	367727	25.83	9830	10050	9700	12930	6970	9950	9809.61	4.57	-36575	10516	10232	9846	9562	9176	10375	9705	542	2980	1000	6360	10	1	54244482	5327	-104.47	1.33	12	0.68	-94.00	7367.00	11100	20230418	-11.53	4235	20231101	131.88	10130	-3.06	20240322	4550	115.82	20240104	11100	-11.53	20230418	4235	131.88	20231101	2.68	N	005160	1000	542 억	2478380	N	N	26	N	N
41	20240325	090205	57	100.00	KOSDAQ	금속	N	N	N	N	N	9760	-190	5	-1.91	540740610	55143	3.87	9830	9900	9710	12930	6970	9950	9805.30	4.57	-14030	10516	10232	9846	9562	9176	10375	9705	542	2980	1000	6360	10	1	54244482	5294	-103.83	1.32	12	0.10	-94.00	7367.00	11100	20230418	-12.07	4235	20231101	130.46	10130	-3.65	20240322	4550	114.51	20240104	11100	-12.07	20230418	4235	130.46	20231101	2.68	N	005160	1000	542 억	2478380	N	N	26	N	N
42	20240322	160205	57	100.00	KOSDAQ	금속	N	N	N	N	N	9950	320	2	3.32	13847541370	1405627	147.26	9600	10130	9460	12510	6750	9630	9850.55	4.56	-674	10156	9892	9596	9332	9036	10025	9465	542	2880	1000	6160	10	1	54244482	5397	83.61	1.31	12	2.59	119.00	7612.00	11100	20230418	-10.36	4235	20231101	134.95	10130	-1.78	20240322	4550	118.68	20240104	11100	-10.36	20230418	4235	134.95	20231101	2.78	N	005160	1000	542 억	2473974	N	N	26	N	N
43	20240322	150206	57	100.00	KOSDAQ	금속	N	N	N	N	N	9990	360	2	3.74	12178312780	1237321	129.63	9600	10130	9460	12510	6750	9630	9842.48	4.56	15309	10156	9892	9596	9332	9036	10025	9465	542	2880	1000	6160	10	1	54244482	5419	83.95	1.31	12	2.28	119.00	7612.00	11100	20230418	-10.00	4235	20231101	135.89	10130	-1.38	20240322	4550	119.56	20240104	11100	-10.00	20230418	4235	135.89	20231101	2.78	N	005160	1000	542 억	2473974	N	N	28	N	N
44	20240322	140205	57	100.00	KOSDAQ	금속	N	N	N	N	N	9940	310	2	3.22	6479297390	667649	69.94	9600	9950	9460	12510	6750	9630	9704.65	4.56	-1477	10156	9892	9596	9332	9036	10025	9465	542	2880	1000	6160	10	1	54244482	5392	83.53	1.31	12	1.23	119.00	7612.00	11100	20230418	-10.45	4235	20231101	134.71	9990	-0.50	20240319	4550	118.46	20240104	11100	-10.45	20230418	4235	134.71	20231101	2.78	N	005160	1000	542 억	2473974	N	N	28	N	N
45	20240322	130205	57	100.00	KOSDAQ	금속	N	N	N	N	N	9740	110	2	1.14	3780423190	393014	41.17	9600	9790	9460	12510	6750	9630	9619.05	4.56	7873	10156	9892	9596	9332	9036	10025	9465	542	2880	1000	6160	10	1	54244482	5283	81.85	1.28	12	0.72	119.00	7612.00	11100	20230418	-12.25	4235	20231101	129.99	9990	-2.50	20240319	4550	114.07	20240104	11100	-12.25	20230418	4235	129.99	20231101	2.78	N	005160	1000	542 억	2473974	N	N	28	N	N
46	20240322	120205	57	100.00	KOSDAQ	금속	N	N	N	N	N	9620	-10	5	-0.10	3002305920	312779	32.77	9600	9720	9460	12510	6750	9630	9598.81	4.56	-2374	10156	9892	9596	9332	9036	10025	9465	542	2880	1000	6160	10	1	54244482	5218	80.84	1.26	12	0.58	119.00	7612.00	11100	20230418	-13.33	4235	20231101	127.15	9990	-3.70	20240319	4550	111.43	20240104	11100	-13.33	20230418	4235	127.15	20231101	2.78	N	005160	1000	542 억	2473974	N	N	28	N	N
47	20240322	110206	57	100.00	KOSDAQ	금속	N	N	N	N	N	9610	-20	5	-0.21	2278209020	237693	24.90	9600	9720	9460	12510	6750	9630	9584.67	4.56	-11446	10156	9892	9596	9332	9036	10025	9465	542	2880	1000	6160	10	1	54244482	5213	80.76	1.26	12	0.44	119.00	7612.00	11100	20230418	-13.42	4235	20231101	126.92	9990	-3.80	20240319	4550	111.21	20240104	11100	-13.42	20230418	4235	126.92	20231101	2.78	N	005160	1000	542 억	2473974	N	N	28	N	N
48	20240322	100206	57	100.00	KOSDAQ	금속	N	N	N	N	N	9560	-70	5	-0.73	1515596230	157900	16.54	9600	9720	9460	12510	6750	9630	9598.46	4.56	-7835	10156	9892	9596	9332	9036	10025	9465	542	2880	1000	6160	10	1	54244482	5186	80.34	1.26	12	0.29	119.00	7612.00	11100	20230418	-13.87	4235	20231101	125.74	9990	-4.30	20240319	4550	110.11	20240104	11100	-13.87	20230418	4235	125.74	20231101	2.78	N	005160	1000	542 억	2473974	N	N	28	N	N
49	20240322	090204	57	100.00	KOSDAQ	금속	N	N	N	N	N	9620	-10	5	-0.10	142079070	14786	1.55	9600	9650	9550	12510	6750	9630	9609.03	4.56	-4613	10156	9892	9596	9332	9036	10025	9465	542	2880	1000	6160	10	1	54244482	5218	80.84	1.26	12	0.03	119.00	7612.00	11100	20230418	-13.33	4235	20231101	127.15	9990	-3.70	20240319	4550	111.43	20240104	11100	-13.33	20230418	4235	127.15	20231101	2.78	N	005160	1000	542 억	2473974	N	N	28	N	N
50	20240321	160205	57	100.00	KOSDAQ	금속	N	N	N	N	N	9630	180	2	1.90	9054292430	940403	50.56	9400	9860	9300	12280	6620	9450	9628.10	4.65	-50654	10110	9780	9570	9240	9030	9675	9135	542	2830	1000	6040	10	1	54244482	5224	80.92	1.27	12	1.73	119.00	7612.00	11100	20230418	-13.24	4235	20231101	127.39	9990	-3.60	20240319	4550	111.65	20240104	11100	-13.24	20230418	4235	127.39	20231101	2.66	N	005160	1000	542 억	2524374	N	N	28	N	N
51	20240321	150205	57	100.00	KOSDAQ	금속	N	N	N	N	N	9600	150	2	1.59	8484328320	881217	47.38	9400	9860	9300	12280	6620	9450	9627.97	4.65	-53323	10110	9780	9570	9240	9030	9675	9135	542	2830	1000	6040	10	1	54244482	5207	80.67	1.26	12	1.62	119.00	7612.00	11100	20230418	-13.51	4235	20231101	126.68	9990	-3.90	20240319	4550	110.99	20240104	11100	-13.51	20230418	4235	126.68	20231101	2.66	N	005160	1000	542 억	2524374	N	N	0	N	N
52	20240321	140204	57	100.00	KOSDAQ	금속	N	N	N	N	N	9600	150	2	1.59	7813478320	811635	43.64	9400	9860	9300	12280	6620	9450	9626.84	4.65	-57181	10110	9780	9570	9240	9030	9675	9135	542	2830	1000	6040	10	1	54244482	5207	80.67	1.26	12	1.50	119.00	7612.00	11100	20230418	-13.51	4235	20231101	126.68	9990	-3.90	20240319	4550	110.99	20240104	11100	-13.51	20230418	4235	126.68	20231101	2.66	N	005160	1000	542 억	2524374	N	N	0	N	N
53	20240321	130203	57	100.00	KOSDAQ	금속	N	N	N	N	N	9590	140	2	1.48	6982238640	724408	38.95	9400	9860	9300	12280	6620	9450	9638.54	4.65	-49841	10110	9780	9570	9240	9030	9675	9135	542	2830	1000	6040	10	1	54244482	5202	80.59	1.26	12	1.34	119.00	7612.00	11100	20230418	-13.60	4235	20231101	126.45	9990	-4.00	20240319	4550	110.77	20240104	11100	-13.60	20230418	4235	126.45	20231101	2.66	N	005160	1000	542 억	2524374	N	N	0	N	N
54	20240321	120203	57	100.00	KOSDAQ	금속	N	N	N	N	N	9640	190	2	2.01	6617566390	686495	36.91	9400	9860	9300	12280	6620	9450	9639.64	4.65	-44534	10110	9780	9570	9240	9030	9675	9135	542	2830	1000	6040	10	1	54244482	5229	81.01	1.27	12	1.27	119.00	7612.00	11100	20230418	-13.15	4235	20231101	127.63	9990	-3.50	20240319	4550	111.87	20240104	11100	-13.15	20230418	4235	127.63	20231101	2.66	N	005160	1000	542 억	2524374	N	N	0	N	N
55	20240321	110204	57	100.00	KOSDAQ	금속	N	N	N	N	N	9830	380	2	4.02	4849581330	504489	27.13	9400	9840	9300	12280	6620	9450	9612.86	4.65	-45715	10110	9780	9570	9240	9030	9675	9135	542	2830	1000	6040	10	1	54244482	5332	82.61	1.29	12	0.93	119.00	7612.00	11100	20230418	-11.44	4235	20231101	132.11	9990	-1.60	20240319	4550	116.04	20240104	11100	-11.44	20230418	4235	132.11	20231101	2.66	N	005160	1000	542 억	2524374	N	N	0	N	N
56	20240321	100204	57	100.00	KOSDAQ	금속	N	N	N	N	N	9590	140	2	1.48	2684877050	282055	15.17	9400	9650	9300	12280	6620	9450	9518.98	4.65	-25218	10110	9780	9570	9240	9030	9675	9135	542	2830	1000	6040	10	1	54244482	5202	80.59	1.26	12	0.52	119.00	7612.00	11100	20230418	-13.60	4235	20231101	126.45	9990	-4.00	20240319	4550	110.77	20240104	11100	-13.60	20230418	4235	126.45	20231101	2.66	N	005160	1000	542 억	2524374	N	N	0	N	N
57	20240321	090205	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	-50	5	-0.53	278650530	29726	1.60	9400	9430	9300	12280	6620	9450	9373.97	4.65	-2532	10110	9780	9570	9240	9030	9675	9135	542	2830	1000	6040	10	1	54244482	5099	78.99	1.23	12	0.05	119.00	7612.00	11100	20230418	-15.32	4235	20231101	121.96	9990	-5.91	20240319	4550	106.59	20240104	11100	-15.32	20230418	4235	121.96	20231101	2.66	N	005160	1000	542 억	2524374	N	N	0	N	N
58	20240320	160203	57	100.00	KOSDAQ	금속	N	N	N	N	N	9450	-430	5	-4.35	17680680800	1848975	23.66	9750	9900	9360	12840	6920	9880	9562.23	4.84	-130730	10480	10180	9690	9390	8900	10330	9540	542	2960	1000	6320	10	1	54244482	5126	79.41	1.24	12	3.41	119.00	7612.00	11100	20230418	-14.86	4235	20231101	123.14	9990	-5.41	20240319	4550	107.69	20240104	11100	-14.86	20230418	4235	123.14	20231101	2.84	N	005160	1000	542 억	2622820	N	N	0	N	N
59	20240320	150203	57	100.00	KOSDAQ	금속	N	N	N	N	N	9450	-430	5	-4.35	16242672060	1696159	21.70	9750	9900	9360	12840	6920	9880	9575.91	4.84	-97849	10480	10180	9690	9390	8900	10330	9540	542	2960	1000	6320	10	1	54244482	5126	79.41	1.24	12	3.13	119.00	7612.00	11100	20230418	-14.86	4235	20231101	123.14	9990	-5.41	20240319	4550	107.69	20240104	11100	-14.86	20230418	4235	123.14	20231101	2.84	N	005160	1000	542 억	2622820	N	N	0	N	N
60	20240320	140205	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	-480	5	-4.86	14518727130	1513584	19.37	9750	9900	9360	12840	6920	9880	9592.03	4.84	-76818	10480	10180	9690	9390	8900	10330	9540	542	2960	1000	6320	10	1	54244482	5099	78.99	1.23	12	2.79	119.00	7612.00	11100	20230418	-15.32	4235	20231101	121.96	9990	-5.91	20240319	4550	106.59	20240104	11100	-15.32	20230418	4235	121.96	20231101	2.84	N	005160	1000	542 억	2622820	N	N	0	N	N
61	20240320	130204	57	100.00	KOSDAQ	금속	N	N	N	N	N	9460	-420	5	-4.25	12907863590	1342214	17.17	9750	9900	9360	12840	6920	9880	9616.59	4.84	-61933	10480	10180	9690	9390	8900	10330	9540	542	2960	1000	6320	10	1	54244482	5132	79.50	1.24	12	2.47	119.00	7612.00	11100	20230418	-14.77	4235	20231101	123.38	9990	-5.31	20240319	4550	107.91	20240104	11100	-14.77	20230418	4235	123.38	20231101	2.84	N	005160	1000	542 억	2622820	N	N	0	N	N
62	20240320	120205	57	100.00	KOSDAQ	금속	N	N	N	N	N	9560	-320	5	-3.24	11234113950	1165196	14.91	9750	9900	9420	12840	6920	9880	9641.12	4.84	-11143	10480	10180	9690	9390	8900	10330	9540	542	2960	1000	6320	10	1	54244482	5186	80.34	1.26	12	2.15	119.00	7612.00	11100	20230418	-13.87	4235	20231101	125.74	9990	-4.30	20240319	4550	110.11	20240104	11100	-13.87	20230418	4235	125.74	20231101	2.84	N	005160	1000	542 억	2622820	N	N	0	N	N
63	20240320	110203	57	100.00	KOSDAQ	금속	N	N	N	N	N	9630	-250	5	-2.53	10166110550	1053361	13.48	9750	9900	9420	12840	6920	9880	9650.83	4.84	4828	10480	10180	9690	9390	8900	10330	9540	542	2960	1000	6320	10	1	54244482	5224	80.92	1.27	12	1.94	119.00	7612.00	11100	20230418	-13.24	4235	20231101	127.39	9990	-3.60	20240319	4550	111.65	20240104	11100	-13.24	20230418	4235	127.39	20231101	2.84	N	005160	1000	542 억	2622820	N	N	0	N	N
64	20240320	100203	57	100.00	KOSDAQ	금속	N	N	N	N	N	9780	-100	5	-1.01	8242556740	854320	10.93	9750	9900	9420	12840	6920	9880	9647.73	4.84	17865	10480	10180	9690	9390	8900	10330	9540	542	2960	1000	6320	10	1	54244482	5305	82.18	1.28	12	1.57	119.00	7612.00	11100	20230418	-11.89	4235	20231101	130.93	9990	-2.10	20240319	4550	114.95	20240104	11100	-11.89	20230418	4235	130.93	20231101	2.84	N	005160	1000	542 억	2622820	N	N	0	N	N
65	20240320	090202	57	100.00	KOSDAQ	금속	N	N	N	N	N	9760	-120	5	-1.21	1329999720	136556	1.75	9750	9800	9650	12840	6920	9880	9738.23	4.84	-4999	10480	10180	9690	9390	8900	10330	9540	542	2960	1000	6320	10	1	54244482	5294	82.02	1.28	12	0.25	119.00	7612.00	11100	20230418	-12.07	4235	20231101	130.46	9990	-2.30	20240319	4550	114.51	20240104	11100	-12.07	20230418	4235	130.46	20231101	2.84	N	005160	1000	542 억	2622820	N	N	0	N	N
66	20240319	160203	57	100.00	KOSDAQ	금속	N	N	N	N	N	9880	880	2	9.78	74974573770	7748482	171.56	9350	9990	9200	11700	6300	9000	9675.88	4.99	-54284	9546	9272	8906	8632	8266	9410	8770	542	2700	1000	5760	10	1	54244482	5359	83.03	1.30	12	14.28	119.00	7612.00	11100	20230418	-10.99	4235	20231101	133.29	9990	-1.10	20240319	4550	117.14	20240104	11100	-10.99	20230418	4235	133.29	20231101	3.01	N	005160	1000	542 억	2704530	N	N	0	N	N
67	20240319	150203	57	100.00	KOSDAQ	금속	N	N	N	N	N	9830	830	2	9.22	70718405820	7315512	161.97	9350	9990	9200	11700	6300	9000	9666.91	4.99	-61168	9546	9272	8906	8632	8266	9410	8770	542	2700	1000	5760	10	1	54244482	5332	82.61	1.29	12	13.49	119.00	7612.00	11100	20230418	-11.44	4235	20231101	132.11	9990	-1.60	20240319	4550	116.04	20240104	11100	-11.44	20230418	4235	132.11	20231101	3.01	N	005160	1000	542 억	2704530	N	N	0	N	N
68	20240319	140204	57	100.00	KOSDAQ	금속	N	N	N	N	N	9870	870	2	9.67	59990956210	6228938	137.91	9350	9930	9200	11700	6300	9000	9631.01	4.99	-103532	9546	9272	8906	8632	8266	9410	8770	542	2700	1000	5760	10	1	54244482	5354	82.94	1.30	12	11.48	119.00	7612.00	11100	20230418	-11.08	4235	20231101	133.06	9930	-0.60	20240319	4550	116.92	20240104	11100	-11.08	20230418	4235	133.06	20231101	3.01	N	005160	1000	542 억	2704530	N	N	0	N	N
69	20240319	130155	57	100.00	KOSDAQ	금속	N	N	N	N	N	9620	620	2	6.89	52862642930	5500309	121.78	9350	9930	9200	11700	6300	9000	9610.85	4.99	-125476	9546	9272	8906	8632	8266	9410	8770	542	2700	1000	5760	10	1	54244482	5218	80.84	1.26	12	10.14	119.00	7612.00	11100	20230418	-13.33	4235	20231101	127.15	9930	-3.12	20240319	4550	111.43	20240104	11100	-13.33	20230418	4235	127.15	20231101	3.01	N	005160	1000	542 억	2704530	N	N	0	N	N
70	20240319	120204	57	100.00	KOSDAQ	금속	N	N	N	N	N	9720	720	2	8.00	50709793980	5277551	116.85	9350	9930	9200	11700	6300	9000	9608.58	4.99	-149344	9546	9272	8906	8632	8266	9410	8770	542	2700	1000	5760	10	1	54244482	5273	81.68	1.28	12	9.73	119.00	7612.00	11100	20230418	-12.43	4235	20231101	129.52	9930	-2.11	20240319	4550	113.63	20240104	11100	-12.43	20230418	4235	129.52	20231101	3.01	N	005160	1000	542 억	2704530	N	N	0	N	N
71	20240319	110204	57	100.00	KOSDAQ	금속	N	N	N	N	N	9630	630	2	7.00	46754893010	4870492	107.84	9350	9930	9200	11700	6300	9000	9599.62	4.99	-252338	9546	9272	8906	8632	8266	9410	8770	542	2700	1000	5760	10	1	54244482	5224	80.92	1.27	12	8.98	119.00	7612.00	11100	20230418	-13.24	4235	20231101	127.39	9930	-3.02	20240319	4550	111.65	20240104	11100	-13.24	20230418	4235	127.39	20231101	3.01	N	005160	1000	542 억	2704530	N	N	0	N	N
72	20240319	100203	57	100.00	KOSDAQ	금속	N	N	N	N	N	9700	700	2	7.78	26317261600	2762598	61.17	9350	9780	9200	11700	6300	9000	9526.27	4.99	-159992	9546	9272	8906	8632	8266	9410	8770	542	2700	1000	5760	10	1	54244482	5262	81.51	1.27	12	5.09	119.00	7612.00	11100	20230418	-12.61	4235	20231101	129.04	9780	-0.82	20240319	4550	113.19	20240104	11100	-12.61	20230418	4235	129.04	20231101	3.01	N	005160	1000	542 억	2704530	N	N	0	N	N
73	20240319	090203	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	400	2	4.44	5363895960	563098	12.47	9350	9740	9300	11700	6300	9000	9525.69	4.99	-128280	9546	9272	8906	8632	8266	9410	8770	542	2700	1000	5760	10	1	54244482	5099	78.99	1.23	12	1.04	119.00	7612.00	11100	20230418	-15.32	4235	20231101	121.96	9740	-3.49	20240319	4550	106.59	20240104	11100	-15.32	20230418	4235	121.96	20231101	3.01	N	005160	1000	542 억	2704530	N	N	0	N	N
74	20240318	160202	57	100.00	KOSDAQ	금속	N	N	N	N	N	9000	320	2	3.69	39132771970	4417972	29.30	8590	9180	8540	11280	6080	8680	8857.59	4.66	129124	9886	9282	8346	7742	6806	9585	8045	542	2600	1000	5550	10	1	54244482	4882	75.63	1.18	12	8.14	119.00	7612.00	11100	20230418	-18.92	4235	20231101	112.51	9180	-1.96	20240318	4550	97.80	20240104	11100	-18.92	20230418	4235	112.51	20231101	2.90	N	005160	1000	542 억	2528302	N	N	0	N	N
75	20240318	150202	57	100.00	KOSDAQ	금속	N	N	N	N	N	9050	370	2	4.26	37219635510	4205789	27.89	8590	9180	8540	11280	6080	8680	8849.66	4.66	113781	9886	9282	8346	7742	6806	9585	8045	542	2600	1000	5550	10	1	54244482	4909	76.05	1.19	12	7.75	119.00	7612.00	11100	20230418	-18.47	4235	20231101	113.70	9180	-1.42	20240318	4550	98.90	20240104	11100	-18.47	20230418	4235	113.70	20231101	2.90	N	005160	1000	542 억	2528302	N	N	0	N	N
76	20240318	140202	57	100.00	KOSDAQ	금속	N	N	N	N	N	8970	290	2	3.34	28963746950	3295712	21.86	8590	9060	8540	11280	6080	8680	8788.35	4.66	108625	9886	9282	8346	7742	6806	9585	8045	542	2600	1000	5550	10	1	54244482	4866	75.38	1.18	12	6.08	119.00	7612.00	11100	20230418	-19.19	4235	20231101	111.81	9060	-0.99	20240318	4550	97.14	20240104	11100	-19.19	20230418	4235	111.81	20231101	2.90	N	005160	1000	542 억	2528302	N	N	0	N	N
77	20240318	130203	57	100.00	KOSDAQ	금속	N	N	N	N	N	8730	50	2	0.58	19826312210	2271258	15.06	8590	8920	8540	11280	6080	8680	8729.24	4.66	117707	9886	9282	8346	7742	6806	9585	8045	542	2600	1000	5550	10	1	54244482	4736	73.36	1.15	12	4.19	119.00	7612.00	11100	20230418	-21.35	4235	20231101	106.14	9050	-3.54	20240313	4550	91.87	20240104	11100	-21.35	20230418	4235	106.14	20231101	2.90	N	005160	1000	542 억	2528302	N	N	0	N	N
78	20240318	120201	57	100.00	KOSDAQ	금속	N	N	N	N	N	8700	20	2	0.23	18239837810	2088187	13.85	8590	8920	8540	11280	6080	8680	8734.80	4.66	109430	9886	9282	8346	7742	6806	9585	8045	542	2600	1000	5550	10	1	54244482	4719	73.11	1.14	12	3.85	119.00	7612.00	11100	20230418	-21.62	4235	20231101	105.43	9050	-3.87	20240313	4550	91.21	20240104	11100	-21.62	20230418	4235	105.43	20231101	2.90	N	005160	1000	542 억	2528302	N	N	0	N	N
79	20240318	110204	57	100.00	KOSDAQ	금속	N	N	N	N	N	8780	100	2	1.15	16470497860	1886116	12.51	8590	8920	8540	11280	6080	8680	8732.52	4.66	92403	9886	9282	8346	7742	6806	9585	8045	542	2600	1000	5550	10	1	54244482	4763	73.78	1.15	12	3.48	119.00	7612.00	11100	20230418	-20.90	4235	20231101	107.32	9050	-2.98	20240313	4550	92.97	20240104	11100	-20.90	20230418	4235	107.32	20231101	2.90	N	005160	1000	542 억	2528302	N	N	0	N	N
80	20240318	100202	57	100.00	KOSDAQ	금속	N	N	N	N	N	8720	40	2	0.46	13176278700	1507515	10.00	8590	8920	8540	11280	6080	8680	8740.44	4.66	56224	9886	9282	8346	7742	6806	9585	8045	542	2600	1000	5550	10	1	54244482	4730	73.28	1.15	12	2.78	119.00	7612.00	11100	20230418	-21.44	4235	20231101	105.90	9050	-3.65	20240313	4550	91.65	20240104	11100	-21.44	20230418	4235	105.90	20231101	2.90	N	005160	1000	542 억	2528302	N	N	0	N	N
81	20240318	090202	57	100.00	KOSDAQ	금속	N	N	N	N	N	8720	40	2	0.46	1471537210	170434	1.13	8590	8740	8540	11280	6080	8680	8633.79	4.66	50267	9886	9282	8346	7742	6806	9585	8045	542	2600	1000	5550	10	1	54244482	4730	73.28	1.15	12	0.31	119.00	7612.00	11100	20230418	-21.44	4235	20231101	105.90	9050	-3.65	20240313	4550	91.65	20240104	11100	-21.44	20230418	4235	105.90	20231101	2.90	N	005160	1000	542 억	2528302	N	N	0	N	N
82	20240315	160202	57	100.00	KOSDAQ	금속	N	N	N	N	N	8680	1330	2	18.10	125026595550	14892475	1193.54	7450	8950	7410	9550	5150	7350	8395.10	4.72	25434	8256	7802	7576	7122	6896	7690	7010	542	2200	1000	4700	10	1	54244482	4708	72.94	1.14	12	27.45	119.00	7612.00	11100	20230418	-21.80	4235	20231101	104.96	9050	-4.09	20240313	4550	90.77	20240104	11100	-21.80	20230418	4235	104.96	20231101	2.36	N	005160	1000	542 억	2561481	N	N	0	N	N
83	20240315	150151	57	100.00	KOSDAQ	금속	N	N	N	N	N	8690	1340	2	18.23	113992571810	13620392	1091.59	7450	8950	7410	9550	5150	7350	8369.31	4.72	-10074	8256	7802	7576	7122	6896	7690	7010	542	2200	1000	4700	10	1	54244482	4714	73.03	1.14	12	25.11	119.00	7612.00	11100	20230418	-21.71	4235	20231101	105.19	9050	-3.98	20240313	4550	90.99	20240104	11100	-21.71	20230418	4235	105.19	20231101	2.36	N	005160	1000	542 억	2561481	N	N	0	N	N
84	20240315	140154	57	100.00	KOSDAQ	금속	N	N	N	N	N	8740	1390	2	18.91	90689423360	10918761	875.07	7450	8800	7410	9550	5150	7350	8305.90	4.72	-82485	8256	7802	7576	7122	6896	7690	7010	542	2200	1000	4700	10	1	54244482	4741	73.45	1.15	12	20.13	119.00	7612.00	11100	20230418	-21.26	4235	20231101	106.38	9050	-3.43	20240313	4550	92.09	20240104	11100	-21.26	20230418	4235	106.38	20231101	2.36	N	005160	1000	542 억	2561481	N	N	0	N	N
85	20240315	130201	57	100.00	KOSDAQ	금속	N	N	N	N	N	8390	1040	2	14.15	68457275690	8327479	667.40	7450	8800	7410	9550	5150	7350	8220.72	4.72	-58615	8256	7802	7576	7122	6896	7690	7010	542	2200	1000	4700	10	1	54244482	4551	70.50	1.10	12	15.35	119.00	7612.00	11100	20230418	-24.41	4235	20231101	98.11	9050	-7.29	20240313	4550	84.40	20240104	11100	-24.41	20230418	4235	98.11	20231101	2.36	N	005160	1000	542 억	2561481	N	N	0	N	N
86	20240315	120202	57	100.00	KOSDAQ	금속	N	N	N	N	N	8100	750	2	10.20	39753138220	4945824	396.38	7450	8380	7410	9550	5150	7350	8037.82	4.72	16057	8256	7802	7576	7122	6896	7690	7010	542	2200	1000	4700	10	1	54244482	4394	68.07	1.06	12	9.12	119.00	7612.00	11100	20230418	-27.03	4235	20231101	91.26	9050	-10.50	20240313	4550	78.02	20240104	11100	-27.03	20230418	4235	91.26	20231101	2.36	N	005160	1000	542 억	2561481	N	N	0	N	N
87	20240315	110201	57	100.00	KOSDAQ	금속	N	N	N	N	N	8120	770	2	10.48	30494139100	3782034	303.11	7450	8380	7410	9550	5150	7350	8063.03	4.72	-10938	8256	7802	7576	7122	6896	7690	7010	542	2200	1000	4700	10	1	54244482	4405	68.24	1.07	12	6.97	119.00	7612.00	11100	20230418	-26.85	4235	20231101	91.74	9050	-10.28	20240313	4550	78.46	20240104	11100	-26.85	20230418	4235	91.74	20231101	2.36	N	005160	1000	542 억	2561481	N	N	0	N	N
88	20240315	100202	57	100.00	KOSDAQ	금속	N	N	N	N	N	7950	600	2	8.16	12525382520	1588317	127.29	7450	8140	7410	9550	5150	7350	7886.19	4.72	3556	8256	7802	7576	7122	6896	7690	7010	542	2200	1000	4700	10	1	54244482	4312	66.81	1.04	12	2.93	119.00	7612.00	11100	20230418	-28.38	4235	20231101	87.72	9050	-12.15	20240313	4550	74.73	20240104	11100	-28.38	20230418	4235	87.72	20231101	2.36	N	005160	1000	542 억	2561481	N	N	0	N	N
89	20240315	090201	57	100.00	KOSDAQ	금속	N	N	N	N	N	7500	150	2	2.04	487207780	65126	5.22	7450	7530	7410	9550	5150	7350	7482.47	4.72	-14902	8256	7802	7576	7122	6896	7690	7010	542	2200	1000	4700	10	1	54244482	4068	63.03	0.99	12	0.12	119.00	7612.00	11100	20230418	-32.43	4235	20231101	77.10	9050	-17.13	20240313	4550	64.84	20240104	11100	-32.43	20230418	4235	77.10	20231101	2.36	N	005160	1000	542 억	2561481	N	N	0	N	N
90	20240314	160200	57	100.00	KOSDAQ	금속	N	N	N	N	N	7350	-580	5	-7.31	9401125760	1234496	14.41	8000	8030	7350	10300	5560	7930	7612.94	4.99	-150135	9616	8772	8206	7362	6796	9195	7785	542	2370	1000	5070	10	1	54244482	3987	61.76	0.97	12	2.28	119.00	7612.00	11100	20230418	-33.78	4235	20231101	73.55	9050	-18.78	20240313	4550	61.54	20240104	11100	-33.78	20230418	4235	73.55	20231101	2.35	N	005160	1000	542 억	2708926	N	N	0	N	N
91	20240314	150201	57	100.00	KOSDAQ	금속	N	N	N	N	N	7400	-530	5	-6.68	8594393770	1124937	13.13	8000	8030	7360	10300	5560	7930	7637.06	4.99	-125293	9616	8772	8206	7362	6796	9195	7785	542	2370	1000	5070	10	1	54244482	4014	62.18	0.97	12	2.07	119.00	7612.00	11100	20230418	-33.33	4235	20231101	74.73	9050	-18.23	20240313	4550	62.64	20240104	11100	-33.33	20230418	4235	74.73	20231101	2.35	N	005160	1000	542 억	2708926	N	N	0	N	N
92	20240314	140201	57	100.00	KOSDAQ	금속	N	N	N	N	N	7440	-490	5	-6.18	7824722990	1021241	11.92	8000	8030	7380	10300	5560	7930	7659.10	4.99	-107953	9616	8772	8206	7362	6796	9195	7785	542	2370	1000	5070	10	1	54244482	4036	62.52	0.98	12	1.88	119.00	7612.00	11100	20230418	-32.97	4235	20231101	75.68	9050	-17.79	20240313	4550	63.52	20240104	11100	-32.97	20230418	4235	75.68	20231101	2.35	N	005160	1000	542 억	2708926	N	N	0	N	N
93	20240314	130159	57	100.00	KOSDAQ	금속	N	N	N	N	N	7540	-390	5	-4.92	6098826770	789181	9.21	8000	8030	7500	10300	5560	7930	7725.23	4.99	-96707	9616	8772	8206	7362	6796	9195	7785	542	2370	1000	5070	10	1	54244482	4090	63.36	0.99	12	1.45	119.00	7612.00	11100	20230418	-32.07	4235	20231101	78.04	9050	-16.69	20240313	4550	65.71	20240104	11100	-32.07	20230418	4235	78.04	20231101	2.35	N	005160	1000	542 억	2708926	N	N	0	N	N
94	20240314	120200	57	100.00	KOSDAQ	금속	N	N	N	N	N	7610	-320	5	-4.04	4920352930	633246	7.39	8000	8030	7600	10300	5560	7930	7767.26	4.99	-87152	9616	8772	8206	7362	6796	9195	7785	542	2370	1000	5070	10	1	54244482	4128	63.95	1.00	12	1.17	119.00	7612.00	11100	20230418	-31.44	4235	20231101	79.69	9050	-15.91	20240313	4550	67.25	20240104	11100	-31.44	20230418	4235	79.69	20231101	2.35	N	005160	1000	542 억	2708926	N	N	0	N	N
95	20240314	110201	57	100.00	KOSDAQ	금속	N	N	N	N	N	7720	-210	5	-2.65	3516419010	449961	5.25	8000	8030	7700	10300	5560	7930	7812.10	4.99	-37527	9616	8772	8206	7362	6796	9195	7785	542	2370	1000	5070	10	1	54244482	4188	64.87	1.01	12	0.83	119.00	7612.00	11100	20230418	-30.45	4235	20231101	82.29	9050	-14.70	20240313	4550	69.67	20240104	11100	-30.45	20230418	4235	82.29	20231101	2.35	N	005160	1000	542 억	2708926	N	N	0	N	N
96	20240314	100201	57	100.00	KOSDAQ	금속	N	N	N	N	N	7780	-150	5	-1.89	2387989180	304321	3.55	8000	8030	7720	10300	5560	7930	7843.87	4.99	-13520	9616	8772	8206	7362	6796	9195	7785	542	2370	1000	5070	10	1	54244482	4220	65.38	1.02	12	0.56	119.00	7612.00	11100	20230418	-29.91	4235	20231101	83.71	9050	-14.03	20240313	4550	70.99	20240104	11100	-29.91	20230418	4235	83.71	20231101	2.35	N	005160	1000	542 억	2708926	N	N	0	N	N
97	20240314	090201	57	100.00	KOSDAQ	금속	N	N	N	N	N	7870	-60	5	-0.76	619987980	77941	0.91	8000	8030	7850	10300	5560	7930	7958.55	4.99	-8982	9616	8772	8206	7362	6796	9195	7785	542	2370	1000	5070	10	1	54244482	4269	66.13	1.03	12	0.14	119.00	7612.00	11100	20230418	-29.10	4235	20231101	85.83	9050	-13.04	20240313	4550	72.97	20240104	11100	-29.10	20230418	4235	85.83	20231101	2.35	N	005160	1000	542 억	2708926	N	N	0	N	N
98	20240313	160201	57	100.00	KOSDAQ	금속	N	N	N	N	N	7930	90	2	1.15	71704074670	8539558	570.34	7800	9050	7640	10190	5490	7840	8397.03	5.35	-207803	8240	8040	7690	7490	7140	8140	7590	542	2350	1000	5010	10	1	54244482	4302	66.64	1.04	12	15.74	119.00	7612.00	11100	20230418	-28.56	4235	20231101	87.25	9050	-12.38	20240313	4550	74.29	20240104	11100	-28.56	20230418	4235	87.25	20231101	2.36	N	005160	1000	542 억	2903908	N	N	0	N	N
99	20240313	150159	57	100.00	KOSDAQ	금속	N	N	N	N	N	7860	20	2	0.26	70205782520	8350697	557.73	7800	9050	7640	10190	5490	7840	8407.22	5.35	-241281	8240	8040	7690	7490	7140	8140	7590	542	2350	1000	5010	10	1	54244482	4264	66.05	1.03	12	15.39	119.00	7612.00	11100	20230418	-29.19	4235	20231101	85.60	9050	-13.15	20240313	4550	72.75	20240104	11100	-29.19	20230418	4235	85.60	20231101	2.36	N	005160	1000	542 억	2903908	N	N	0	N	N
100	20240313	140200	57	100.00	KOSDAQ	금속	N	N	N	N	N	7830	-10	5	-0.13	68432468850	8124949	542.65	7800	9050	7640	10190	5490	7840	8422.56	5.35	-277388	8240	8040	7690	7490	7140	8140	7590	542	2350	1000	5010	10	1	54244482	4247	65.80	1.03	12	14.98	119.00	7612.00	11100	20230418	-29.46	4235	20231101	84.89	9050	-13.48	20240313	4550	72.09	20240104	11100	-29.46	20230418	4235	84.89	20231101	2.36	N	005160	1000	542 억	2903908	N	N	0	N	N
101	20240313	130202	57	100.00	KOSDAQ	금속	N	N	N	N	N	7810	-30	5	-0.38	65007220920	7686327	513.36	7800	9050	7640	10190	5490	7840	8457.57	5.35	-217943	8240	8040	7690	7490	7140	8140	7590	542	2350	1000	5010	10	1	54244482	4236	65.63	1.03	12	14.17	119.00	7612.00	11100	20230418	-29.64	4235	20231101	84.42	9050	-13.70	20240313	4550	71.65	20240104	11100	-29.64	20230418	4235	84.42	20231101	2.36	N	005160	1000	542 억	2903908	N	N	0	N	N
102	20240313	120200	57	100.00	KOSDAQ	금속	N	N	N	N	N	8150	310	2	3.95	56084698000	6555105	437.80	7800	9050	7790	10190	5490	7840	8555.95	5.35	46937	8240	8040	7690	7490	7140	8140	7590	542	2350	1000	5010	10	1	54244482	4421	68.49	1.07	12	12.08	119.00	7612.00	11100	20230418	-26.58	4235	20231101	92.44	9050	-9.94	20240313	4550	79.12	20240104	11100	-26.58	20230418	4235	92.44	20231101	2.36	N	005160	1000	542 억	2903908	N	N	0	N	N
103	20240313	110159	57	100.00	KOSDAQ	금속	N	N	N	N	N	8780	940	2	11.99	31824761150	3752141	250.60	7800	8950	7790	10190	5490	7840	8481.87	5.35	241466	8240	8040	7690	7490	7140	8140	7590	542	2350	1000	5010	10	1	54244482	4763	73.78	1.15	12	6.92	119.00	7612.00	11100	20230418	-20.90	4235	20231101	107.32	8950	-1.90	20240313	4550	92.97	20240104	11100	-20.90	20230418	4235	107.32	20231101	2.36	N	005160	1000	542 억	2903908	N	N	0	N	N
104	20240313	100200	57	100.00	KOSDAQ	금속	N	N	N	N	N	8470	630	2	8.04	13702495920	1646609	109.97	7800	8500	7790	10190	5490	7840	8321.83	5.35	-9202	8240	8040	7690	7490	7140	8140	7590	542	2350	1000	5010	10	1	54244482	4595	71.18	1.11	12	3.04	119.00	7612.00	11100	20230418	-23.69	4235	20231101	100.00	8640	-1.97	20240307	4550	86.15	20240104	11100	-23.69	20230418	4235	100.00	20231101	2.36	N	005160	1000	542 억	2903908	N	N	0	N	N
105	20240313	090159	57	100.00	KOSDAQ	금속	N	N	N	N	N	7890	50	2	0.64	455885990	58146	3.88	7800	7920	7790	10190	5490	7840	7840.37	5.35	-10491	8240	8040	7690	7490	7140	8140	7590	542	2350	1000	5010	10	1	54244482	4280	66.30	1.04	12	0.11	119.00	7612.00	11100	20230418	-28.92	4235	20231101	86.30	8640	-8.68	20240307	4550	73.41	20240104	11100	-28.92	20230418	4235	86.30	20231101	2.36	N	005160	1000	542 억	2903908	N	N	0	N	N
106	20240312	160158	57	100.00	KOSDAQ	금속	N	N	N	N	N	7840	600	2	8.29	11377807220	1486590	323.91	7390	7890	7340	9410	5070	7240	7653.62	5.07	154888	7500	7370	7210	7080	6920	7290	7000	542	2170	1000	4630	10	1	54244482	4253	65.88	1.03	12	2.74	119.00	7612.00	11100	20230418	-29.37	4235	20231101	85.12	8640	-9.26	20240307	4550	72.31	20240104	11100	-29.37	20230418	4235	85.12	20231101	2.45	N	005160	1000	542 억	2752574	N	N	6	N	N
107	20240312	150158	57	100.00	KOSDAQ	금속	N	N	N	N	N	7780	540	2	7.46	10457997910	1368641	298.21	7390	7890	7340	9410	5070	7240	7641.62	5.07	158096	7500	7370	7210	7080	6920	7290	7000	542	2170	1000	4630	10	1	54244482	4220	65.38	1.02	12	2.52	119.00	7612.00	11100	20230418	-29.91	4235	20231101	83.71	8640	-9.95	20240307	4550	70.99	20240104	11100	-29.91	20230418	4235	83.71	20231101	2.45	N	005160	1000	542 억	2752574	N	N	6	N	N
108	20240312	140156	57	100.00	KOSDAQ	금속	N	N	N	N	N	7800	560	2	7.73	8646908940	1136358	247.60	7390	7820	7340	9410	5070	7240	7609.83	5.07	117580	7500	7370	7210	7080	6920	7290	7000	542	2170	1000	4630	10	1	54244482	4231	65.55	1.02	12	2.09	119.00	7612.00	11100	20230418	-29.73	4235	20231101	84.18	8640	-9.72	20240307	4550	71.43	20240104	11100	-29.73	20230418	4235	84.18	20231101	2.45	N	005160	1000	542 억	2752574	N	N	6	N	N
109	20240312	130156	57	100.00	KOSDAQ	금속	N	N	N	N	N	7660	420	2	5.80	6878703510	907475	197.73	7390	7750	7340	9410	5070	7240	7580.64	5.07	132132	7500	7370	7210	7080	6920	7290	7000	542	2170	1000	4630	10	1	54244482	4155	64.37	1.01	12	1.67	119.00	7612.00	11100	20230418	-30.99	4235	20231101	80.87	8640	-11.34	20240307	4550	68.35	20240104	11100	-30.99	20230418	4235	80.87	20231101	2.45	N	005160	1000	542 억	2752574	N	N	6	N	N
110	20240312	120157	57	100.00	KOSDAQ	금속	N	N	N	N	N	7620	380	2	5.25	5654573900	747717	162.92	7390	7660	7340	9410	5070	7240	7563.13	5.07	134189	7500	7370	7210	7080	6920	7290	7000	542	2170	1000	4630	10	1	54244482	4133	64.03	1.00	12	1.38	119.00	7612.00	11100	20230418	-31.35	4235	20231101	79.93	8640	-11.81	20240307	4550	67.47	20240104	11100	-31.35	20230418	4235	79.93	20231101	2.45	N	005160	1000	542 억	2752574	N	N	6	N	N
111	20240312	110157	57	100.00	KOSDAQ	금속	N	N	N	N	N	7590	350	2	4.83	4771130550	631715	137.64	7390	7660	7340	9410	5070	7240	7553.44	5.07	127169	7500	7370	7210	7080	6920	7290	7000	542	2170	1000	4630	10	1	54244482	4117	63.78	1.00	12	1.16	119.00	7612.00	11100	20230418	-31.62	4235	20231101	79.22	8640	-12.15	20240307	4550	66.81	20240104	11100	-31.62	20230418	4235	79.22	20231101	2.45	N	005160	1000	542 억	2752574	N	N	6	N	N
112	20240312	100157	57	100.00	KOSDAQ	금속	N	N	N	N	N	7600	360	2	4.97	3430748310	455290	99.20	7390	7660	7340	9410	5070	7240	7536.33	5.07	94136	7500	7370	7210	7080	6920	7290	7000	542	2170	1000	4630	10	1	54244482	4123	63.87	1.00	12	0.84	119.00	7612.00	11100	20230418	-31.53	4235	20231101	79.46	8640	-12.04	20240307	4550	67.03	20240104	11100	-31.53	20230418	4235	79.46	20231101	2.45	N	005160	1000	542 억	2752574	N	N	6	N	N
113	20240312	090158	57	100.00	KOSDAQ	금속	N	N	N	N	N	7550	310	2	4.28	153593190	20722	4.52	7390	7550	7340	9410	5070	7240	7426.20	5.07	-1474	7500	7370	7210	7080	6920	7290	7000	542	2170	1000	4630	10	1	54244482	4095	63.45	0.99	12	0.04	119.00	7612.00	11100	20230418	-31.98	4235	20231101	78.28	8640	-12.62	20240307	4550	65.93	20240104	11100	-31.98	20230418	4235	78.28	20231101	2.45	N	005160	1000	542 억	2752574	N	N	6	N	N
114	20240311	160158	57	100.00	KOSDAQ	금속	N	N	N	N	N	7240	-100	5	-1.36	3238686080	450359	45.15	7300	7340	7050	9540	5140	7340	7190.17	4.89	94121	7880	7610	7330	7060	6780	7470	6920	542	2200	1000	4690	10	1	54244482	3927	60.84	0.95	12	0.83	119.00	7612.00	11100	20230418	-34.77	4235	20231101	70.96	8640	-16.20	20240307	4550	59.12	20240104	11100	-34.77	20230418	4235	70.96	20231101	2.26	N	005160	1000	542 억	2654863	N	N	6	N	N
115	20240311	150158	57	100.00	KOSDAQ	금속	N	N	N	N	N	7250	-90	5	-1.23	2905703500	404346	40.54	7300	7340	7050	9540	5140	7340	7185.87	4.89	81522	7880	7610	7330	7060	6780	7470	6920	542	2200	1000	4690	10	1	54244482	3933	60.92	0.95	12	0.75	119.00	7612.00	11100	20230418	-34.68	4235	20231101	71.19	8640	-16.09	20240307	4550	59.34	20240104	11100	-34.68	20230418	4235	71.19	20231101	2.26	N	005160	1000	542 억	2654863	N	N	0	N	N
116	20240311	140156	57	100.00	KOSDAQ	금속	N	N	N	N	N	7160	-180	5	-2.45	2493973360	347070	34.80	7300	7340	7050	9540	5140	7340	7185.43	4.89	41882	7880	7610	7330	7060	6780	7470	6920	542	2200	1000	4690	10	1	54244482	3884	60.17	0.94	12	0.64	119.00	7612.00	11100	20230418	-35.50	4235	20231101	69.07	8640	-17.13	20240307	4550	57.36	20240104	11100	-35.50	20230418	4235	69.07	20231101	2.26	N	005160	1000	542 억	2654863	N	N	0	N	N
117	20240311	130157	57	100.00	KOSDAQ	금속	N	N	N	N	N	7140	-200	5	-2.72	2185734570	303817	30.46	7300	7340	7050	9540	5140	7340	7193.86	4.89	33656	7880	7610	7330	7060	6780	7470	6920	542	2200	1000	4690	10	1	54244482	3873	60.00	0.94	12	0.56	119.00	7612.00	11100	20230418	-35.68	4235	20231101	68.60	8640	-17.36	20240307	4550	56.92	20240104	11100	-35.68	20230418	4235	68.60	20231101	2.26	N	005160	1000	542 억	2654863	N	N	0	N	N
118	20240311	120158	57	100.00	KOSDAQ	금속	N	N	N	N	N	7150	-190	5	-2.59	1869749720	259404	26.01	7300	7340	7090	9540	5140	7340	7207.45	4.89	15201	7880	7610	7330	7060	6780	7470	6920	542	2200	1000	4690	10	1	54244482	3878	60.08	0.94	12	0.48	119.00	7612.00	11100	20230418	-35.59	4235	20231101	68.83	8640	-17.25	20240307	4550	57.14	20240104	11100	-35.59	20230418	4235	68.83	20231101	2.26	N	005160	1000	542 억	2654863	N	N	0	N	N
119	20240311	110158	57	100.00	KOSDAQ	금속	N	N	N	N	N	7190	-150	5	-2.04	1333969400	184493	18.50	7300	7340	7160	9540	5140	7340	7229.98	4.89	12299	7880	7610	7330	7060	6780	7470	6920	542	2200	1000	4690	10	1	54244482	3900	60.42	0.94	12	0.34	119.00	7612.00	11100	20230418	-35.23	4235	20231101	69.78	8640	-16.78	20240307	4550	58.02	20240104	11100	-35.23	20230418	4235	69.78	20231101	2.26	N	005160	1000	542 억	2654863	N	N	0	N	N
120	20240311	100156	57	100.00	KOSDAQ	금속	N	N	N	N	N	7240	-100	5	-1.36	891505380	123173	12.35	7300	7340	7160	9540	5140	7340	7237.15	4.89	5104	7880	7610	7330	7060	6780	7470	6920	542	2200	1000	4690	10	1	54244482	3927	60.84	0.95	12	0.23	119.00	7612.00	11100	20230418	-34.77	4235	20231101	70.96	8640	-16.20	20240307	4550	59.12	20240104	11100	-34.77	20230418	4235	70.96	20231101	2.26	N	005160	1000	542 억	2654863	N	N	0	N	N
121	20240311	090157	57	100.00	KOSDAQ	금속	N	N	N	N	N	7240	-100	5	-1.36	73401960	10123	1.01	7300	7300	7200	9540	5140	7340	7243.26	4.89	-1620	7880	7610	7330	7060	6780	7470	6920	542	2200	1000	4690	10	1	54244482	3927	60.84	0.95	12	0.02	119.00	7612.00	11100	20230418	-34.77	4235	20231101	70.96	8640	-16.20	20240307	4550	59.12	20240104	11100	-34.77	20230418	4235	70.96	20231101	2.26	N	005160	1000	542 억	2654863	N	N	0	N	N
122	20240308	160156	57	100.00	KOSDAQ	금속	N	N	N	N	N	7340	-130	5	-1.74	7292052090	995656	19.73	7470	7600	7050	9710	5230	7470	7323.81	4.69	120654	9130	8300	7810	6980	6490	8055	6735	542	2240	1000	4780	10	1	54244482	3982	61.68	0.96	12	1.84	119.00	7612.00	11100	20230418	-33.87	4235	20231101	73.32	8640	-15.05	20240307	4550	61.32	20240104	11100	-33.87	20230418	4235	73.32	20231101	2.28	N	005160	1000	542 억	2544760	N	N	0	N	N
123	20240308	150157	57	100.00	KOSDAQ	금속	N	N	N	N	N	7360	-110	5	-1.47	6986437980	954064	18.91	7470	7600	7050	9710	5230	7470	7322.76	4.69	105553	9130	8300	7810	6980	6490	8055	6735	542	2240	1000	4780	10	1	54244482	3992	61.85	0.97	12	1.76	119.00	7612.00	11100	20230418	-33.69	4235	20231101	73.79	8640	-14.81	20240307	4550	61.76	20240104	11100	-33.69	20230418	4235	73.79	20231101	2.28	N	005160	1000	542 억	2544760	N	N	0	N	N
124	20240308	140156	57	100.00	KOSDAQ	금속	N	N	N	N	N	7350	-120	5	-1.61	6412196160	875714	17.35	7470	7600	7050	9710	5230	7470	7322.19	4.69	86776	9130	8300	7810	6980	6490	8055	6735	542	2240	1000	4780	10	1	54244482	3987	61.76	0.97	12	1.61	119.00	7612.00	11100	20230418	-33.78	4235	20231101	73.55	8640	-14.93	20240307	4550	61.54	20240104	11100	-33.78	20230418	4235	73.55	20231101	2.28	N	005160	1000	542 억	2544760	N	N	0	N	N
125	20240308	130156	57	100.00	KOSDAQ	금속	N	N	N	N	N	7400	-70	5	-0.94	5661308580	773493	15.33	7470	7600	7050	9710	5230	7470	7319.07	4.69	46385	9130	8300	7810	6980	6490	8055	6735	542	2240	1000	4780	10	1	54244482	4014	62.18	0.97	12	1.43	119.00	7612.00	11100	20230418	-33.33	4235	20231101	74.73	8640	-14.35	20240307	4550	62.64	20240104	11100	-33.33	20230418	4235	74.73	20231101	2.28	N	005160	1000	542 억	2544760	N	N	0	N	N
126	20240308	120157	57	100.00	KOSDAQ	금속	N	N	N	N	N	7520	50	2	0.67	5231215850	715850	14.19	7470	7600	7050	9710	5230	7470	7307.61	4.69	38637	9130	8300	7810	6980	6490	8055	6735	542	2240	1000	4780	10	1	54244482	4079	63.19	0.99	12	1.32	119.00	7612.00	11100	20230418	-32.25	4235	20231101	77.57	8640	-12.96	20240307	4550	65.27	20240104	11100	-32.25	20230418	4235	77.57	20231101	2.28	N	005160	1000	542 억	2544760	N	N	0	N	N
127	20240308	110156	57	100.00	KOSDAQ	금속	N	N	N	N	N	7480	10	2	0.13	4173167770	575166	11.40	7470	7520	7050	9710	5230	7470	7255.45	4.69	-12972	9130	8300	7810	6980	6490	8055	6735	542	2240	1000	4780	10	1	54244482	4057	62.86	0.98	12	1.06	119.00	7612.00	11100	20230418	-32.61	4235	20231101	76.62	8640	-13.43	20240307	4550	64.40	20240104	11100	-32.61	20230418	4235	76.62	20231101	2.28	N	005160	1000	542 억	2544760	N	N	0	N	N
128	20240308	100155	57	100.00	KOSDAQ	금속	N	N	N	N	N	7110	-360	5	-4.82	3245809020	447261	8.86	7470	7520	7050	9710	5230	7470	7256.90	4.69	-46927	9130	8300	7810	6980	6490	8055	6735	542	2240	1000	4780	10	1	54244482	3857	59.75	0.93	12	0.82	119.00	7612.00	11100	20230418	-35.95	4235	20231101	67.89	8640	-17.71	20240307	4550	56.26	20240104	11100	-35.95	20230418	4235	67.89	20231101	2.28	N	005160	1000	542 억	2544760	N	N	0	N	N
129	20240308	090157	57	100.00	KOSDAQ	금속	N	N	N	N	N	7520	50	2	0.67	155911310	20871	0.41	7470	7520	7440	9710	5230	7470	7470.24	4.69	-1711	9130	8300	7810	6980	6490	8055	6735	542	2240	1000	4780	10	1	54244482	4079	63.19	0.99	12	0.04	119.00	7612.00	11100	20230418	-32.25	4235	20231101	77.57	8640	-12.96	20240307	4550	65.27	20240104	11100	-32.25	20230418	4235	77.57	20231101	2.28	N	005160	1000	542 억	2544760	N	N	0	N	N
130	20240307	160156	57	100.00	KOSDAQ	금속	N	N	N	N	N	7470	-90	5	-1.19	40216108040	5025009	817.23	7590	8640	7320	9820	5300	7560	8003.56	4.95	-137439	8073	7816	7523	7266	6973	7670	7120	542	2260	1000	4830	10	1	54244482	4052	62.77	0.98	12	9.26	119.00	7612.00	11100	20230418	-32.70	4235	20231101	76.39	8640	-13.54	20240307	4550	64.18	20240104	11100	-32.70	20230418	4235	76.39	20231101	2.32	N	005160	1000	542 억	2686940	N	N	0	N	N
131	20240307	150153	57	100.00	KOSDAQ	금속	N	N	N	N	N	7540	-20	5	-0.26	39655521270	4950223	805.07	7590	8640	7320	9820	5300	7560	8010.90	4.95	-153659	8073	7816	7523	7266	6973	7670	7120	542	2260	1000	4830	10	1	54244482	4090	63.36	0.99	12	9.13	119.00	7612.00	11100	20230418	-32.07	4235	20231101	78.04	8640	-12.73	20240307	4550	65.71	20240104	11100	-32.07	20230418	4235	78.04	20231101	2.32	N	005160	1000	542 억	2686940	N	N	0	N	N
132	20240307	140154	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	130	2	1.72	38211061780	4759126	773.99	7590	8640	7320	9820	5300	7560	8029.06	4.95	-188883	8073	7816	7523	7266	6973	7670	7120	542	2260	1000	4830	10	1	54244482	4171	64.62	1.01	12	8.77	119.00	7612.00	11100	20230418	-30.72	4235	20231101	81.58	8640	-11.00	20240307	4550	69.01	20240104	11100	-30.72	20230418	4235	81.58	20231101	2.32	N	005160	1000	542 억	2686940	N	N	0	N	N
133	20240307	130153	57	100.00	KOSDAQ	금속	N	N	N	N	N	7620	60	2	0.79	35979115010	4466215	726.35	7590	8640	7320	9820	5300	7560	8055.90	4.95	-184258	8073	7816	7523	7266	6973	7670	7120	542	2260	1000	4830	10	1	54244482	4133	64.03	1.00	12	8.23	119.00	7612.00	11100	20230418	-31.35	4235	20231101	79.93	8640	-11.81	20240307	4550	67.47	20240104	11100	-31.35	20230418	4235	79.93	20231101	2.32	N	005160	1000	542 억	2686940	N	N	0	N	N
134	20240307	120155	57	100.00	KOSDAQ	금속	N	N	N	N	N	7700	140	2	1.85	6270217400	810567	131.83	7590	8030	7320	9820	5300	7560	7735.71	4.95	-11028	8073	7816	7523	7266	6973	7670	7120	542	2260	1000	4830	10	1	54244482	4177	64.71	1.01	12	1.49	119.00	7612.00	11100	20230418	-30.63	4235	20231101	81.82	8360	-7.89	20240222	4550	69.23	20240104	11100	-30.63	20230418	4235	81.82	20231101	2.32	N	005160	1000	542 억	2686940	N	N	0	N	N
135	20240307	110156	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	130	2	1.72	2559955000	337605	54.91	7590	7780	7320	9820	5300	7560	7582.73	4.95	-2999	8073	7816	7523	7266	6973	7670	7120	542	2260	1000	4830	10	1	54244482	4171	64.62	1.01	12	0.62	119.00	7612.00	11100	20230418	-30.72	4235	20231101	81.58	8360	-8.01	20240222	4550	69.01	20240104	11100	-30.72	20230418	4235	81.58	20231101	2.32	N	005160	1000	542 억	2686940	N	N	0	N	N
136	20240307	100157	57	100.00	KOSDAQ	금속	N	N	N	N	N	7430	-130	5	-1.72	829171900	111593	18.15	7590	7610	7320	9820	5300	7560	7429.70	4.95	-7180	8073	7816	7523	7266	6973	7670	7120	542	2260	1000	4830	10	1	54244482	4030	62.44	0.98	12	0.21	119.00	7612.00	11100	20230418	-33.06	4235	20231101	75.44	8360	-11.12	20240222	4550	63.30	20240104	11100	-33.06	20230418	4235	75.44	20231101	2.32	N	005160	1000	542 억	2686940	N	N	0	N	N
137	20240307	090155	57	100.00	KOSDAQ	금속	N	N	N	N	N	7590	30	2	0.40	97272350	12878	2.09	7590	7590	7520	9820	5300	7560	7553.09	4.95	-6720	8073	7816	7523	7266	6973	7670	7120	542	2260	1000	4830	10	1	54244482	4117	63.78	1.00	12	0.02	119.00	7612.00	11100	20230418	-31.62	4235	20231101	79.22	8360	-9.21	20240222	4550	66.81	20240104	11100	-31.62	20230418	4235	79.22	20231101	2.32	N	005160	1000	542 억	2686940	N	N	0	N	N
138	20240306	160154	57	100.00	KOSDAQ	금속	N	N	N	N	N	7560	-190	5	-2.45	4596251820	608926	131.41	7570	7780	7230	10070	5430	7750	7548.12	5.01	-32750	7930	7840	7700	7610	7470	7885	7655	542	2320	1000	4960	10	1	54244482	4101	63.53	0.99	12	1.12	119.00	7612.00	11100	20230418	-31.89	4235	20231101	78.51	8360	-9.57	20240222	4550	66.15	20240104	11100	-31.89	20230418	4235	78.51	20231101	2.34	N	005160	1000	542 억	2718731	N	N	57	N	N
139	20240306	150155	57	100.00	KOSDAQ	금속	N	N	N	N	N	7580	-170	5	-2.19	4322848990	572838	123.62	7570	7780	7230	10070	5430	7750	7546.37	5.01	-30389	7930	7840	7700	7610	7470	7885	7655	542	2320	1000	4960	10	1	54244482	4112	63.70	1.00	12	1.06	119.00	7612.00	11100	20230418	-31.71	4235	20231101	78.98	8360	-9.33	20240222	4550	66.59	20240104	11100	-31.71	20230418	4235	78.98	20231101	2.34	N	005160	1000	542 억	2718731	N	N	57	N	N
140	20240306	140154	57	100.00	KOSDAQ	금속	N	N	N	N	N	7580	-170	5	-2.19	4061329930	538248	116.16	7570	7780	7230	10070	5430	7750	7545.46	5.01	-26737	7930	7840	7700	7610	7470	7885	7655	542	2320	1000	4960	10	1	54244482	4112	63.70	1.00	12	0.99	119.00	7612.00	11100	20230418	-31.71	4235	20231101	78.98	8360	-9.33	20240222	4550	66.59	20240104	11100	-31.71	20230418	4235	78.98	20231101	2.34	N	005160	1000	542 억	2718731	N	N	57	N	N
141	20240306	130155	57	100.00	KOSDAQ	금속	N	N	N	N	N	7580	-170	5	-2.19	3858549000	511469	110.38	7570	7780	7230	10070	5430	7750	7544.05	5.01	-20740	7930	7840	7700	7610	7470	7885	7655	542	2320	1000	4960	10	1	54244482	4112	63.70	1.00	12	0.94	119.00	7612.00	11100	20230418	-31.71	4235	20231101	78.98	8360	-9.33	20240222	4550	66.59	20240104	11100	-31.71	20230418	4235	78.98	20231101	2.34	N	005160	1000	542 억	2718731	N	N	57	N	N
142	20240306	120155	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	-60	5	-0.77	3562175570	472529	101.97	7570	7780	7230	10070	5430	7750	7538.53	5.01	-15377	7930	7840	7700	7610	7470	7885	7655	542	2320	1000	4960	10	1	54244482	4171	64.62	1.01	12	0.87	119.00	7612.00	11100	20230418	-30.72	4235	20231101	81.58	8360	-8.01	20240222	4550	69.01	20240104	11100	-30.72	20230418	4235	81.58	20231101	2.34	N	005160	1000	542 억	2718731	N	N	57	N	N
143	20240306	110155	57	100.00	KOSDAQ	금속	N	N	N	N	N	7730	-20	5	-0.26	3406684640	452315	97.61	7570	7780	7230	10070	5430	7750	7531.66	5.01	-14342	7930	7840	7700	7610	7470	7885	7655	542	2320	1000	4960	10	1	54244482	4193	64.96	1.02	12	0.83	119.00	7612.00	11100	20230418	-30.36	4235	20231101	82.53	8360	-7.54	20240222	4550	69.89	20240104	11100	-30.36	20230418	4235	82.53	20231101	2.34	N	005160	1000	542 억	2718731	N	N	57	N	N
144	20240306	100154	57	100.00	KOSDAQ	금속	N	N	N	N	N	7680	-70	5	-0.90	2470453900	330924	71.41	7570	7700	7230	10070	5430	7750	7465.32	5.01	-53865	7930	7840	7700	7610	7470	7885	7655	542	2320	1000	4960	10	1	54244482	4166	64.54	1.01	12	0.61	119.00	7612.00	11100	20230418	-30.81	4235	20231101	81.35	8360	-8.13	20240222	4550	68.79	20240104	11100	-30.81	20230418	4235	81.35	20231101	2.34	N	005160	1000	542 억	2718731	N	N	57	N	N
145	20240306	090155	57	100.00	KOSDAQ	금속	N	N	N	N	N	7570	-180	5	-2.32	200850290	26560	5.73	7570	7620	7520	10070	5430	7750	7562.11	5.01	1685	7930	7840	7700	7610	7470	7885	7655	542	2320	1000	4960	10	1	54244482	4106	63.61	0.99	12	0.05	119.00	7612.00	11100	20230418	-31.80	4235	20231101	78.75	8360	-9.45	20240222	4550	66.37	20240104	11100	-31.80	20230418	4235	78.75	20231101	2.34	N	005160	1000	542 억	2718731	N	N	57	N	N
146	20240305	160153	57	100.00	KOSDAQ	금속	N	N	N	N	N	7750	-80	5	-1.02	3513538970	458640	46.49	7730	7790	7560	10170	5490	7830	7660.56	5.07	-33777	8430	8130	7770	7470	7110	8280	7620	542	2340	1000	5010	10	1	54244482	4204	65.13	1.02	12	0.85	119.00	7612.00	11100	20230418	-30.18	4235	20231101	83.00	8360	-7.30	20240222	4550	70.33	20240104	11100	-30.18	20230418	4235	83.00	20231101	2.35	N	005160	1000	542 억	2750080	N	N	57	N	N
147	20240305	150154	57	100.00	KOSDAQ	금속	N	N	N	N	N	7720	-110	5	-1.40	3199972140	418024	42.37	7730	7790	7560	10170	5490	7830	7655.00	5.07	-24989	8430	8130	7770	7470	7110	8280	7620	542	2340	1000	5010	10	1	54244482	4188	64.87	1.01	12	0.77	119.00	7612.00	11100	20230418	-30.45	4235	20231101	82.29	8360	-7.66	20240222	4550	69.67	20240104	11100	-30.45	20230418	4235	82.29	20231101	2.35	N	005160	1000	542 억	2750080	N	N	358	N	N
148	20240305	140154	57	100.00	KOSDAQ	금속	N	N	N	N	N	7630	-200	5	-2.55	2799284220	365717	37.07	7730	7790	7560	10170	5490	7830	7654.24	5.07	-28156	8430	8130	7770	7470	7110	8280	7620	542	2340	1000	5010	10	1	54244482	4139	64.12	1.00	12	0.67	119.00	7612.00	11100	20230418	-31.26	4235	20231101	80.17	8360	-8.73	20240222	4550	67.69	20240104	11100	-31.26	20230418	4235	80.17	20231101	2.35	N	005160	1000	542 억	2750080	N	N	358	N	N
149	20240305	130153	57	100.00	KOSDAQ	금속	N	N	N	N	N	7760	-70	5	-0.89	2469788300	323070	32.75	7730	7770	7560	10170	5490	7830	7644.75	5.07	-20803	8430	8130	7770	7470	7110	8280	7620	542	2340	1000	5010	10	1	54244482	4209	65.21	1.02	12	0.60	119.00	7612.00	11100	20230418	-30.09	4235	20231101	83.23	8360	-7.18	20240222	4550	70.55	20240104	11100	-30.09	20230418	4235	83.23	20231101	2.35	N	005160	1000	542 억	2750080	N	N	358	N	N
150	20240305	120154	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	-140	5	-1.79	2126625080	278649	28.24	7730	7750	7560	10170	5490	7830	7631.91	5.07	-26149	8430	8130	7770	7470	7110	8280	7620	542	2340	1000	5010	10	1	54244482	4171	64.62	1.01	12	0.51	119.00	7612.00	11100	20230418	-30.72	4235	20231101	81.58	8360	-8.01	20240222	4550	69.01	20240104	11100	-30.72	20230418	4235	81.58	20231101	2.35	N	005160	1000	542 억	2750080	N	N	358	N	N
151	20240305	110153	57	100.00	KOSDAQ	금속	N	N	N	N	N	7570	-260	5	-3.32	1896522530	248470	25.19	7730	7750	7560	10170	5490	7830	7632.80	5.07	-29902	8430	8130	7770	7470	7110	8280	7620	542	2340	1000	5010	10	1	54244482	4106	63.61	0.99	12	0.46	119.00	7612.00	11100	20230418	-31.80	4235	20231101	78.75	8360	-9.45	20240222	4550	66.37	20240104	11100	-31.80	20230418	4235	78.75	20231101	2.35	N	005160	1000	542 억	2750080	N	N	358	N	N
152	20240305	100152	57	100.00	KOSDAQ	금속	N	N	N	N	N	7610	-220	5	-2.81	1403835710	183651	18.62	7730	7750	7560	10170	5490	7830	7644.04	5.07	-11830	8430	8130	7770	7470	7110	8280	7620	542	2340	1000	5010	10	1	54244482	4128	63.95	1.00	12	0.34	119.00	7612.00	11100	20230418	-31.44	4235	20231101	79.69	8360	-8.97	20240222	4550	67.25	20240104	11100	-31.44	20230418	4235	79.69	20231101	2.35	N	005160	1000	542 억	2750080	N	N	358	N	N
153	20240305	090153	57	100.00	KOSDAQ	금속	N	N	N	N	N	7620	-210	5	-2.68	172283410	22429	2.27	7730	7730	7610	10170	5490	7830	7681.27	5.07	-7049	8430	8130	7770	7470	7110	8280	7620	542	2340	1000	5010	10	1	54244482	4133	64.03	1.00	12	0.04	119.00	7612.00	11100	20230418	-31.35	4235	20231101	79.93	8360	-8.85	20240222	4550	67.47	20240104	11100	-31.35	20230418	4235	79.93	20231101	2.35	N	005160	1000	542 억	2750080	N	N	358	N	N
154	20240304	160153	57	100.00	KOSDAQ	금속	N	N	N	N	N	7830	230	2	3.03	7700096820	977868	248.11	7530	8070	7410	9880	5320	7600	7874.47	4.88	106802	7966	7782	7646	7462	7326	7875	7555	542	2280	1000	4860	10	1	54244482	4247	65.80	1.03	12	1.80	119.00	7612.00	11100	20230418	-29.46	4235	20231101	84.89	8360	-6.34	20240222	4550	72.09	20240104	11100	-29.46	20230418	4235	84.89	20231101	2.29	N	005160	1000	542 억	2646142	N	N	358	N	N
155	20240304	150152	57	100.00	KOSDAQ	금속	N	N	N	N	N	7830	230	2	3.03	7247056110	919629	233.34	7530	8070	7410	9880	5320	7600	7880.41	4.88	103386	7966	7782	7646	7462	7326	7875	7555	542	2280	1000	4860	10	1	54244482	4247	65.80	1.03	12	1.70	119.00	7612.00	11100	20230418	-29.46	4235	20231101	84.89	8360	-6.34	20240222	4550	72.09	20240104	11100	-29.46	20230418	4235	84.89	20231101	2.29	N	005160	1000	542 억	2646142	N	N	88	N	N
156	20240304	140148	57	100.00	KOSDAQ	금속	N	N	N	N	N	7850	250	2	3.29	6609402290	838497	212.75	7530	8070	7410	9880	5320	7600	7882.44	4.88	106338	7966	7782	7646	7462	7326	7875	7555	542	2280	1000	4860	10	1	54244482	4258	65.97	1.03	12	1.55	119.00	7612.00	11100	20230418	-29.28	4235	20231101	85.36	8360	-6.10	20240222	4550	72.53	20240104	11100	-29.28	20230418	4235	85.36	20231101	2.29	N	005160	1000	542 억	2646142	N	N	88	N	N
157	20240304	130152	57	100.00	KOSDAQ	금속	N	N	N	N	N	7970	370	2	4.87	5747079360	729452	185.08	7530	8070	7410	9880	5320	7600	7878.63	4.88	113945	7966	7782	7646	7462	7326	7875	7555	542	2280	1000	4860	10	1	54244482	4323	66.97	1.05	12	1.34	119.00	7612.00	11100	20230418	-28.20	4235	20231101	88.19	8360	-4.67	20240222	4550	75.16	20240104	11100	-28.20	20230418	4235	88.19	20231101	2.29	N	005160	1000	542 억	2646142	N	N	88	N	N
158	20240304	120147	57	100.00	KOSDAQ	금속	N	N	N	N	N	8010	410	2	5.39	4996730810	635568	161.26	7530	8070	7410	9880	5320	7600	7861.84	4.88	93151	7966	7782	7646	7462	7326	7875	7555	542	2280	1000	4860	10	1	54244482	4345	67.31	1.05	12	1.17	119.00	7612.00	11100	20230418	-27.84	4235	20231101	89.14	8360	-4.19	20240222	4550	76.04	20240104	11100	-27.84	20230418	4235	89.14	20231101	2.29	N	005160	1000	542 억	2646142	N	N	88	N	N
159	20240304	110152	57	100.00	KOSDAQ	금속	N	N	N	N	N	7810	210	2	2.76	2472013860	319363	81.03	7530	7900	7410	9880	5320	7600	7740.45	4.88	74427	7966	7782	7646	7462	7326	7875	7555	542	2280	1000	4860	10	1	54244482	4236	65.63	1.03	12	0.59	119.00	7612.00	11100	20230418	-29.64	4235	20231101	84.42	8360	-6.58	20240222	4550	71.65	20240104	11100	-29.64	20230418	4235	84.42	20231101	2.29	N	005160	1000	542 억	2646142	N	N	88	N	N
160	20240304	100151	57	100.00	KOSDAQ	금속	N	N	N	N	N	7730	130	2	1.71	1412092470	184043	46.70	7530	7810	7410	9880	5320	7600	7672.62	4.88	41767	7966	7782	7646	7462	7326	7875	7555	542	2280	1000	4860	10	1	54244482	4193	64.96	1.02	12	0.34	119.00	7612.00	11100	20230418	-30.36	4235	20231101	82.53	8360	-7.54	20240222	4550	69.89	20240104	11100	-30.36	20230418	4235	82.53	20231101	2.29	N	005160	1000	542 억	2646142	N	N	88	N	N
161	20240304	090153	57	100.00	KOSDAQ	금속	N	N	N	N	N	7470	-130	5	-1.71	171539310	22908	5.81	7530	7550	7440	9880	5320	7600	7488.18	4.88	-3646	7966	7782	7646	7462	7326	7875	7555	542	2280	1000	4860	10	1	54244482	4052	62.77	0.98	12	0.04	119.00	7612.00	11100	20230418	-32.70	4235	20231101	76.39	8360	-10.65	20240222	4550	64.18	20240104	11100	-32.70	20230418	4235	76.39	20231101	2.29	N	005160	1000	542 억	2646142	N	N	88	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History