KissMeData/023160/price/prices-20240301.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12280	-140	5	-1.13	1313431730	106463	83.38	12500	12500	12260	16140	8700	12420	12336.99	11.99	-405	12733	12576	12453	12296	12173	12515	12235	133	3720	500	9190	10	1	26500000	3254	9.10	0.66	12	0.40	1350.00	18540.00	22650	20230808	-45.78	11440	20240308	7.34	14750	-16.75	20240105	11440	7.34	20240308	22650	-45.78	20230808	11440	7.34	20240308	2.19	N	023160	500	132 억	3178235	N	N	42	N	N
3	20240329	150339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12300	-120	5	-0.97	1249943790	101294	79.33	12500	12500	12260	16140	8700	12420	12339.76	11.99	-412	12733	12576	12453	12296	12173	12515	12235	133	3720	500	9190	10	1	26500000	3260	9.11	0.66	12	0.38	1350.00	18540.00	22650	20230808	-45.70	11440	20240308	7.52	14750	-16.61	20240105	11440	7.52	20240308	22650	-45.70	20230808	11440	7.52	20240308	2.19	N	023160	500	132 억	3178235	N	N	7	N	N
4	20240329	140335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12280	-140	5	-1.13	904522950	73183	57.32	12500	12500	12280	16140	8700	12420	12359.74	11.99	-5864	12733	12576	12453	12296	12173	12515	12235	133	3720	500	9190	10	1	26500000	3254	9.10	0.66	12	0.28	1350.00	18540.00	22650	20230808	-45.78	11440	20240308	7.34	14750	-16.75	20240105	11440	7.34	20240308	22650	-45.78	20230808	11440	7.34	20240308	2.19	N	023160	500	132 억	3178235	N	N	7	N	N
5	20240329	130333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12330	-90	5	-0.72	709860730	57373	44.93	12500	12500	12330	16140	8700	12420	12372.73	11.99	-7775	12733	12576	12453	12296	12173	12515	12235	133	3720	500	9190	10	1	26500000	3267	9.13	0.67	12	0.22	1350.00	18540.00	22650	20230808	-45.56	11440	20240308	7.78	14750	-16.41	20240105	11440	7.78	20240308	22650	-45.56	20230808	11440	7.78	20240308	2.19	N	023160	500	132 억	3178235	N	N	7	N	N
6	20240329	120335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12370	-50	5	-0.40	554491270	44790	35.08	12500	12500	12340	16140	8700	12420	12379.80	11.99	-4917	12733	12576	12453	12296	12173	12515	12235	133	3720	500	9190	10	1	26500000	3278	9.16	0.67	12	0.17	1350.00	18540.00	22650	20230808	-45.39	11440	20240308	8.13	14750	-16.14	20240105	11440	8.13	20240308	22650	-45.39	20230808	11440	8.13	20240308	2.19	N	023160	500	132 억	3178235	N	N	7	N	N
7	20240329	110331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12370	-50	5	-0.40	426384540	34436	26.97	12500	12500	12340	16140	8700	12420	12381.94	11.99	-2734	12733	12576	12453	12296	12173	12515	12235	133	3720	500	9190	10	1	26500000	3278	9.16	0.67	12	0.13	1350.00	18540.00	22650	20230808	-45.39	11440	20240308	8.13	14750	-16.14	20240105	11440	8.13	20240308	22650	-45.39	20230808	11440	8.13	20240308	2.19	N	023160	500	132 억	3178235	N	N	7	N	N
8	20240329	100333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12360	-60	5	-0.48	284724360	22985	18.00	12500	12500	12340	16140	8700	12420	12387.40	11.99	-2496	12733	12576	12453	12296	12173	12515	12235	133	3720	500	9190	10	1	26500000	3275	9.16	0.67	12	0.09	1350.00	18540.00	22650	20230808	-45.43	11440	20240308	8.04	14750	-16.20	20240105	11440	8.04	20240308	22650	-45.43	20230808	11440	8.04	20240308	2.19	N	023160	500	132 억	3178235	N	N	7	N	N
9	20240329	090329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12480	60	2	0.48	14359970	1152	0.90	12500	12500	12420	16140	8700	12420	12465.25	11.99	-484	12733	12576	12453	12296	12173	12515	12235	133	3720	500	9190	10	1	26500000	3307	9.24	0.67	12	0.00	1350.00	18540.00	22650	20230808	-44.90	11440	20240308	9.09	14750	-15.39	20240105	11440	9.09	20240308	22650	-44.90	20230808	11440	9.09	20240308	2.19	N	023160	500	132 억	3178235	N	N	7	N	N
10	20240328	160333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12420	-10	5	-0.08	1590379770	127572	53.62	12430	12610	12330	16150	8710	12430	12466.62	12.11	-33378	13136	12782	12556	12202	11976	12670	12090	133	3720	500	9190	10	1	26500000	3291	9.20	0.67	12	0.48	1350.00	18540.00	22650	20230808	-45.17	11440	20240308	8.57	14750	-15.80	20240105	11440	8.57	20240308	22650	-45.17	20230808	11440	8.57	20240308	2.17	N	023160	500	132 억	3208053	N	N	7	N	N
11	20240328	150334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12350	-80	5	-0.64	1470930260	117931	49.57	12430	12610	12330	16150	8710	12430	12472.80	12.11	-29338	13136	12782	12556	12202	11976	12670	12090	133	3720	500	9190	10	1	26500000	3273	9.15	0.67	12	0.45	1350.00	18540.00	22650	20230808	-45.47	11440	20240308	7.95	14750	-16.27	20240105	11440	7.95	20240308	22650	-45.47	20230808	11440	7.95	20240308	2.17	N	023160	500	132 억	3208053	N	N	1	N	N
12	20240328	140330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12360	-70	5	-0.56	1222647400	97851	41.13	12430	12610	12360	16150	8710	12430	12494.99	12.11	-23022	13136	12782	12556	12202	11976	12670	12090	133	3720	500	9190	10	1	26500000	3275	9.16	0.67	12	0.37	1350.00	18540.00	22650	20230808	-45.43	11440	20240308	8.04	14750	-16.20	20240105	11440	8.04	20240308	22650	-45.43	20230808	11440	8.04	20240308	2.17	N	023160	500	132 억	3208053	N	N	1	N	N
13	20240328	130330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12490	60	2	0.48	923577900	73761	31.00	12430	12610	12410	16150	8710	12430	12521.22	12.11	-7927	13136	12782	12556	12202	11976	12670	12090	133	3720	500	9190	10	1	26500000	3310	9.25	0.67	12	0.28	1350.00	18540.00	22650	20230808	-44.86	11440	20240308	9.18	14750	-15.32	20240105	11440	9.18	20240308	22650	-44.86	20230808	11440	9.18	20240308	2.17	N	023160	500	132 억	3208053	N	N	1	N	N
14	20240328	120333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12480	50	2	0.40	865063630	69072	29.03	12430	12610	12410	16150	8710	12430	12524.09	12.11	-6474	13136	12782	12556	12202	11976	12670	12090	133	3720	500	9190	10	1	26500000	3307	9.24	0.67	12	0.26	1350.00	18540.00	22650	20230808	-44.90	11440	20240308	9.09	14750	-15.39	20240105	11440	9.09	20240308	22650	-44.90	20230808	11440	9.09	20240308	2.17	N	023160	500	132 억	3208053	N	N	1	N	N
15	20240328	110331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12540	110	2	0.88	756301830	60369	25.38	12430	12610	12410	16150	8710	12430	12527.98	12.11	-4554	13136	12782	12556	12202	11976	12670	12090	133	3720	500	9190	10	1	26500000	3323	9.29	0.68	12	0.23	1350.00	18540.00	22650	20230808	-44.64	11440	20240308	9.62	14750	-14.98	20240105	11440	9.62	20240308	22650	-44.64	20230808	11440	9.62	20240308	2.17	N	023160	500	132 억	3208053	N	N	1	N	N
16	20240328	100335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12560	130	2	1.05	587673890	46880	19.71	12430	12610	12410	16150	8710	12430	12535.71	12.11	1156	13136	12782	12556	12202	11976	12670	12090	133	3720	500	9190	10	1	26500000	3328	9.30	0.68	12	0.18	1350.00	18540.00	22650	20230808	-44.55	11440	20240308	9.79	14750	-14.85	20240105	11440	9.79	20240308	22650	-44.55	20230808	11440	9.79	20240308	2.17	N	023160	500	132 억	3208053	N	N	1	N	N
17	20240328	090337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12510	80	2	0.64	20165070	1618	0.68	12430	12510	12430	16150	8710	12430	12462.96	12.11	328	13136	12782	12556	12202	11976	12670	12090	133	3720	500	9190	10	1	26500000	3315	9.27	0.67	12	0.01	1350.00	18540.00	22650	20230808	-44.77	11440	20240308	9.35	14750	-15.19	20240105	11440	9.35	20240308	22650	-44.77	20230808	11440	9.35	20240308	2.17	N	023160	500	132 억	3208053	N	N	1	N	N
18	20240327	160335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12430	-350	5	-2.74	2953548620	237213	146.53	12910	12910	12330	16610	8950	12780	12451.06	12.23	-28753	13100	12940	12770	12610	12440	13020	12690	133	3830	500	9450	10	1	26500000	3294	9.21	0.67	12	0.90	1350.00	18540.00	22650	20230808	-45.12	11440	20240308	8.65	14750	-15.73	20240105	11440	8.65	20240308	22650	-45.12	20230808	11440	8.65	20240308	2.14	N	023160	500	132 억	3239773	N	N	1	N	N
19	20240327	150336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12350	-430	5	-3.36	2825288360	226860	140.13	12910	12910	12330	16610	8950	12780	12453.89	12.23	-22794	13100	12940	12770	12610	12440	13020	12690	133	3830	500	9450	10	1	26500000	3273	9.15	0.67	12	0.86	1350.00	18540.00	22650	20230808	-45.47	11440	20240308	7.95	14750	-16.27	20240105	11440	7.95	20240308	22650	-45.47	20230808	11440	7.95	20240308	2.14	N	023160	500	132 억	3239773	N	N	1	N	N
20	20240327	140336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12360	-420	5	-3.29	2312380870	185354	114.49	12910	12910	12340	16610	8950	12780	12475.48	12.23	-23752	13100	12940	12770	12610	12440	13020	12690	133	3830	500	9450	10	1	26500000	3275	9.16	0.67	12	0.70	1350.00	18540.00	22650	20230808	-45.43	11440	20240308	8.04	14750	-16.20	20240105	11440	8.04	20240308	22650	-45.43	20230808	11440	8.04	20240308	2.14	N	023160	500	132 억	3239773	N	N	1	N	N
21	20240327	130337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12390	-390	5	-3.05	1958552320	156759	96.83	12910	12910	12380	16610	8950	12780	12494.03	12.23	-19553	13100	12940	12770	12610	12440	13020	12690	133	3830	500	9450	10	1	26500000	3283	9.18	0.67	12	0.59	1350.00	18540.00	22650	20230808	-45.30	11440	20240308	8.30	14750	-16.00	20240105	11440	8.30	20240308	22650	-45.30	20230808	11440	8.30	20240308	2.14	N	023160	500	132 억	3239773	N	N	1	N	N
22	20240327	120337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12440	-340	5	-2.66	1629361780	130243	80.45	12910	12910	12420	16610	8950	12780	12510.17	12.23	-18047	13100	12940	12770	12610	12440	13020	12690	133	3830	500	9450	10	1	26500000	3297	9.21	0.67	12	0.49	1350.00	18540.00	22650	20230808	-45.08	11440	20240308	8.74	14750	-15.66	20240105	11440	8.74	20240308	22650	-45.08	20230808	11440	8.74	20240308	2.14	N	023160	500	132 억	3239773	N	N	1	N	N
23	20240327	110336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12450	-330	5	-2.58	1294142980	103303	63.81	12910	12910	12440	16610	8950	12780	12527.64	12.23	-19426	13100	12940	12770	12610	12440	13020	12690	133	3830	500	9450	10	1	26500000	3299	9.22	0.67	12	0.39	1350.00	18540.00	22650	20230808	-45.03	11440	20240308	8.83	14750	-15.59	20240105	11440	8.83	20240308	22650	-45.03	20230808	11440	8.83	20240308	2.14	N	023160	500	132 억	3239773	N	N	1	N	N
24	20240327	100333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12510	-270	5	-2.11	988572250	78820	48.69	12910	12910	12440	16610	8950	12780	12542.15	12.23	-11506	13100	12940	12770	12610	12440	13020	12690	133	3830	500	9450	10	1	26500000	3315	9.27	0.67	12	0.30	1350.00	18540.00	22650	20230808	-44.77	11440	20240308	9.35	14750	-15.19	20240105	11440	9.35	20240308	22650	-44.77	20230808	11440	9.35	20240308	2.14	N	023160	500	132 억	3239773	N	N	1	N	N
25	20240327	090337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12700	-80	5	-0.63	27847720	2178	1.35	12910	12910	12700	16610	8950	12780	12785.91	12.23	-536	13100	12940	12770	12610	12440	13020	12690	133	3830	500	9450	10	1	26500000	3366	9.41	0.69	12	0.01	1350.00	18540.00	22650	20230808	-43.93	11440	20240308	11.01	14750	-13.90	20240105	11440	11.01	20240308	22650	-43.93	20230808	11440	11.01	20240308	2.14	N	023160	500	132 억	3239773	N	N	1	N	N
26	20240326	150331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12730	60	2	0.47	1960096410	153545	86.80	12600	12930	12600	16470	8870	12670	12765.62	12.31	-19474	13043	12856	12703	12516	12363	12780	12440	133	3800	500	9370	10	1	26500000	3373	9.43	0.69	12	0.58	1350.00	18540.00	22650	20230808	-43.80	11440	20240308	11.28	14750	-13.69	20240105	11440	11.28	20240308	22650	-43.80	20230808	11440	11.28	20240308	2.17	N	023160	500	132 억	3261301	N	N	93	N	N
27	20240326	140330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12760	90	2	0.71	1738982410	136175	76.99	12600	12930	12600	16470	8870	12670	12770.20	12.31	-15349	13043	12856	12703	12516	12363	12780	12440	133	3800	500	9370	10	1	26500000	3381	9.45	0.69	12	0.51	1350.00	18540.00	22650	20230808	-43.66	11440	20240308	11.54	14750	-13.49	20240105	11440	11.54	20240308	22650	-43.66	20230808	11440	11.54	20240308	2.17	N	023160	500	132 억	3261301	N	N	93	N	N
28	20240326	130329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12740	70	2	0.55	1621322960	126939	71.76	12600	12930	12600	16470	8870	12670	12772.46	12.31	-12067	13043	12856	12703	12516	12363	12780	12440	133	3800	500	9370	10	1	26500000	3376	9.44	0.69	12	0.48	1350.00	18540.00	22650	20230808	-43.75	11440	20240308	11.36	14750	-13.63	20240105	11440	11.36	20240308	22650	-43.75	20230808	11440	11.36	20240308	2.17	N	023160	500	132 억	3261301	N	N	93	N	N
29	20240326	120330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12740	70	2	0.55	1553837550	121647	68.77	12600	12930	12600	16470	8870	12670	12773.33	12.31	-9460	13043	12856	12703	12516	12363	12780	12440	133	3800	500	9370	10	1	26500000	3376	9.44	0.69	12	0.46	1350.00	18540.00	22650	20230808	-43.75	11440	20240308	11.36	14750	-13.63	20240105	11440	11.36	20240308	22650	-43.75	20230808	11440	11.36	20240308	2.17	N	023160	500	132 억	3261301	N	N	93	N	N
30	20240326	110325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12710	40	2	0.32	1466069690	114748	64.87	12600	12930	12600	16470	8870	12670	12776.43	12.31	-6995	13043	12856	12703	12516	12363	12780	12440	133	3800	500	9370	10	1	26500000	3368	9.41	0.69	12	0.43	1350.00	18540.00	22650	20230808	-43.89	11440	20240308	11.10	14750	-13.83	20240105	11440	11.10	20240308	22650	-43.89	20230808	11440	11.10	20240308	2.17	N	023160	500	132 억	3261301	N	N	93	N	N
31	20240326	100331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12730	60	2	0.47	1038322420	81130	45.87	12600	12930	12600	16470	8870	12670	12798.25	12.31	-2824	13043	12856	12703	12516	12363	12780	12440	133	3800	500	9370	10	1	26500000	3373	9.43	0.69	12	0.31	1350.00	18540.00	22650	20230808	-43.80	11440	20240308	11.28	14750	-13.69	20240105	11440	11.28	20240308	22650	-43.80	20230808	11440	11.28	20240308	2.17	N	023160	500	132 억	3261301	N	N	93	N	N
32	20240326	090330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12920	250	2	1.97	313383600	24604	13.91	12600	12930	12600	16470	8870	12670	12737.10	12.31	8196	13043	12856	12703	12516	12363	12780	12440	133	3800	500	9370	10	1	26500000	3424	9.57	0.70	12	0.09	1350.00	18540.00	22650	20230808	-42.96	11440	20240308	12.94	14750	-12.41	20240105	11440	12.94	20240308	22650	-42.96	20230808	11440	12.94	20240308	2.17	N	023160	500	132 억	3261301	N	N	93	N	N
33	20240325	160340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12670	-240	5	-1.86	2221132780	175454	129.20	12860	12890	12550	16780	9040	12910	12659.32	12.50	-52113	13256	13082	12956	12782	12656	13020	12720	133	3870	500	9550	10	1	26500000	3358	9.39	0.68	12	0.66	1350.00	18540.00	22650	20230808	-44.06	11440	20240308	10.75	14750	-14.10	20240105	11440	10.75	20240308	22650	-44.06	20230808	11440	10.75	20240308	2.27	N	023160	500	132 억	3312935	N	N	93	N	N
34	20240325	150341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12620	-290	5	-2.25	2084453330	164633	121.23	12860	12890	12550	16780	9040	12910	12661.21	12.50	-54372	13256	13082	12956	12782	12656	13020	12720	133	3870	500	9550	10	1	26500000	3344	9.35	0.68	12	0.62	1350.00	18540.00	22650	20230808	-44.28	11440	20240308	10.31	14750	-14.44	20240105	11440	10.31	20240308	22650	-44.28	20230808	11440	10.31	20240308	2.27	N	023160	500	132 억	3312935	N	N	187	N	N
35	20240325	140341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12610	-300	5	-2.32	1902706120	150221	110.62	12860	12890	12550	16780	9040	12910	12666.05	12.50	-54726	13256	13082	12956	12782	12656	13020	12720	133	3870	500	9550	10	1	26500000	3342	9.34	0.68	12	0.57	1350.00	18540.00	22650	20230808	-44.33	11440	20240308	10.23	14750	-14.51	20240105	11440	10.23	20240308	22650	-44.33	20230808	11440	10.23	20240308	2.27	N	023160	500	132 억	3312935	N	N	187	N	N
36	20240325	130342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12640	-270	5	-2.09	1749864360	138143	101.73	12860	12890	12550	16780	9040	12910	12667.05	12.50	-49037	13256	13082	12956	12782	12656	13020	12720	133	3870	500	9550	10	1	26500000	3350	9.36	0.68	12	0.52	1350.00	18540.00	22650	20230808	-44.19	11440	20240308	10.49	14750	-14.31	20240105	11440	10.49	20240308	22650	-44.19	20230808	11440	10.49	20240308	2.27	N	023160	500	132 억	3312935	N	N	187	N	N
37	20240325	120347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12570	-340	5	-2.63	1617420960	127648	94.00	12860	12890	12550	16780	9040	12910	12670.95	12.50	-43406	13256	13082	12956	12782	12656	13020	12720	133	3870	500	9550	10	1	26500000	3331	9.31	0.68	12	0.48	1350.00	18540.00	22650	20230808	-44.50	11440	20240308	9.88	14750	-14.78	20240105	11440	9.88	20240308	22650	-44.50	20230808	11440	9.88	20240308	2.27	N	023160	500	132 억	3312935	N	N	187	N	N
38	20240325	110344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12590	-320	5	-2.48	1420688450	111998	82.47	12860	12890	12550	16780	9040	12910	12684.94	12.50	-37730	13256	13082	12956	12782	12656	13020	12720	133	3870	500	9550	10	1	26500000	3336	9.33	0.68	12	0.42	1350.00	18540.00	22650	20230808	-44.42	11440	20240308	10.05	14750	-14.64	20240105	11440	10.05	20240308	22650	-44.42	20230808	11440	10.05	20240308	2.27	N	023160	500	132 억	3312935	N	N	187	N	N
39	20240325	100342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12650	-260	5	-2.01	927903080	72916	53.69	12860	12890	12640	16780	9040	12910	12725.64	12.50	-29557	13256	13082	12956	12782	12656	13020	12720	133	3870	500	9550	10	1	26500000	3352	9.37	0.68	12	0.28	1350.00	18540.00	22650	20230808	-44.15	11440	20240308	10.58	14750	-14.24	20240105	11440	10.58	20240308	22650	-44.15	20230808	11440	10.58	20240308	2.27	N	023160	500	132 억	3312935	N	N	187	N	N
40	20240325	090344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12770	-140	5	-1.08	144743350	11314	8.33	12860	12890	12730	16780	9040	12910	12793.30	12.50	-4796	13256	13082	12956	12782	12656	13020	12720	133	3870	500	9550	10	1	26500000	3384	9.46	0.69	12	0.04	1350.00	18540.00	22650	20230808	-43.62	11440	20240308	11.63	14750	-13.42	20240105	11440	11.63	20240308	22650	-43.62	20230808	11440	11.63	20240308	2.27	N	023160	500	132 억	3312935	N	N	187	N	N
41	20240322	160340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12910	-90	5	-0.69	1743291610	134886	34.50	12970	13130	12830	16900	9100	13000	12924.23	12.52	-4520	13600	13300	13090	12790	12580	13195	12685	133	3900	500	9620	10	1	26500000	3421	9.56	0.70	12	0.51	1350.00	18540.00	22650	20230808	-43.00	11440	20240308	12.85	14750	-12.47	20240105	11440	12.85	20240308	22650	-43.00	20230808	11440	12.85	20240308	2.23	N	023160	500	132 억	3317231	N	N	187	N	N
42	20240322	150344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12900	-100	5	-0.77	1646592920	127389	32.58	12970	13130	12830	16900	9100	13000	12925.71	12.52	-5096	13600	13300	13090	12790	12580	13195	12685	133	3900	500	9620	10	1	26500000	3419	9.56	0.70	12	0.48	1350.00	18540.00	22650	20230808	-43.05	11440	20240308	12.76	14750	-12.54	20240105	11440	12.76	20240308	22650	-43.05	20230808	11440	12.76	20240308	2.23	N	023160	500	132 억	3317231	N	N	118	N	N
43	20240322	140341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12900	-100	5	-0.77	1487530100	115084	29.43	12970	13130	12830	16900	9100	13000	12925.60	12.52	-2468	13600	13300	13090	12790	12580	13195	12685	133	3900	500	9620	10	1	26500000	3419	9.56	0.70	12	0.43	1350.00	18540.00	22650	20230808	-43.05	11440	20240308	12.76	14750	-12.54	20240105	11440	12.76	20240308	22650	-43.05	20230808	11440	12.76	20240308	2.23	N	023160	500	132 억	3317231	N	N	118	N	N
44	20240322	130341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12920	-80	5	-0.62	1328303210	102722	26.27	12970	13130	12830	16900	9100	13000	12931.05	12.52	-2924	13600	13300	13090	12790	12580	13195	12685	133	3900	500	9620	10	1	26500000	3424	9.57	0.70	12	0.39	1350.00	18540.00	22650	20230808	-42.96	11440	20240308	12.94	14750	-12.41	20240105	11440	12.94	20240308	22650	-42.96	20230808	11440	12.94	20240308	2.23	N	023160	500	132 억	3317231	N	N	118	N	N
45	20240322	120337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12860	-140	5	-1.08	1198106290	92603	23.68	12970	13130	12830	16900	9100	13000	12938.09	12.52	-2379	13600	13300	13090	12790	12580	13195	12685	133	3900	500	9620	10	1	26500000	3408	9.53	0.69	12	0.35	1350.00	18540.00	22650	20230808	-43.22	11440	20240308	12.41	14750	-12.81	20240105	11440	12.41	20240308	22650	-43.22	20230808	11440	12.41	20240308	2.23	N	023160	500	132 억	3317231	N	N	118	N	N
46	20240322	110343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12850	-150	5	-1.15	1107846880	85582	21.89	12970	13130	12830	16900	9100	13000	12944.86	12.52	-1076	13600	13300	13090	12790	12580	13195	12685	133	3900	500	9620	10	1	26500000	3405	9.52	0.69	12	0.32	1350.00	18540.00	22650	20230808	-43.27	11440	20240308	12.33	14750	-12.88	20240105	11440	12.33	20240308	22650	-43.27	20230808	11440	12.33	20240308	2.23	N	023160	500	132 억	3317231	N	N	118	N	N
47	20240322	100342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13080	80	2	0.62	692140320	53345	13.64	12970	13130	12840	16900	9100	13000	12974.79	12.52	-4206	13600	13300	13090	12790	12580	13195	12685	133	3900	500	9620	10	1	26500000	3466	9.69	0.71	12	0.20	1350.00	18540.00	22650	20230808	-42.25	11440	20240308	14.34	14750	-11.32	20240105	11440	14.34	20240308	22650	-42.25	20230808	11440	14.34	20240308	2.23	N	023160	500	132 억	3317231	N	N	118	N	N
48	20240322	090338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12920	-80	5	-0.62	41893210	3237	0.83	12970	13000	12920	16900	9100	13000	12941.97	12.52	-993	13600	13300	13090	12790	12580	13195	12685	133	3900	500	9620	10	1	26500000	3424	9.57	0.70	12	0.01	1350.00	18540.00	22650	20230808	-42.96	11440	20240308	12.94	14750	-12.41	20240105	11440	12.94	20240308	22650	-42.96	20230808	11440	12.94	20240308	2.23	N	023160	500	132 억	3317231	N	N	118	N	N
49	20240321	160338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13000	-320	5	-2.40	5051074080	388271	110.10	13370	13390	12880	17310	9330	13320	13008.92	12.84	-85543	13946	13632	13386	13072	12826	13790	13230	133	3990	500	9850	10	1	26500000	3445	9.63	0.70	12	1.47	1350.00	18540.00	22650	20230808	-42.60	11440	20240308	13.64	14750	-11.86	20240105	11440	13.64	20240308	22650	-42.60	20230808	11440	13.64	20240308	2.24	N	023160	500	132 억	3402447	N	N	117	N	N
50	20240321	150339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13020	-300	5	-2.25	4854238450	373134	105.81	13370	13390	12880	17310	9330	13320	13009.12	12.84	-83031	13946	13632	13386	13072	12826	13790	13230	133	3990	500	9850	10	1	26500000	3450	9.64	0.70	12	1.41	1350.00	18540.00	22650	20230808	-42.52	11440	20240308	13.81	14750	-11.73	20240105	11440	13.81	20240308	22650	-42.52	20230808	11440	13.81	20240308	2.24	N	023160	500	132 억	3402447	N	N	0	N	N
51	20240321	140340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13000	-320	5	-2.40	4453923970	342332	97.07	13370	13390	12880	17310	9330	13320	13010.27	12.84	-81702	13946	13632	13386	13072	12826	13790	13230	133	3990	500	9850	10	1	26500000	3445	9.63	0.70	12	1.29	1350.00	18540.00	22650	20230808	-42.60	11440	20240308	13.64	14750	-11.86	20240105	11440	13.64	20240308	22650	-42.60	20230808	11440	13.64	20240308	2.24	N	023160	500	132 억	3402447	N	N	0	N	N
52	20240321	130338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13030	-290	5	-2.18	4096559310	314841	89.28	13370	13390	12880	17310	9330	13320	13011.22	12.84	-74216	13946	13632	13386	13072	12826	13790	13230	133	3990	500	9850	10	1	26500000	3453	9.65	0.70	12	1.19	1350.00	18540.00	22650	20230808	-42.47	11440	20240308	13.90	14750	-11.66	20240105	11440	13.90	20240308	22650	-42.47	20230808	11440	13.90	20240308	2.24	N	023160	500	132 억	3402447	N	N	0	N	N
53	20240321	120338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13000	-320	5	-2.40	3635539690	279427	79.23	13370	13390	12880	17310	9330	13320	13010.36	12.84	-79877	13946	13632	13386	13072	12826	13790	13230	133	3990	500	9850	10	1	26500000	3445	9.63	0.70	12	1.05	1350.00	18540.00	22650	20230808	-42.60	11440	20240308	13.64	14750	-11.86	20240105	11440	13.64	20240308	22650	-42.60	20230808	11440	13.64	20240308	2.24	N	023160	500	132 억	3402447	N	N	0	N	N
54	20240321	110339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12890	-430	5	-3.23	3087121230	237075	67.23	13370	13390	12880	17310	9330	13320	13021.33	12.84	-78807	13946	13632	13386	13072	12826	13790	13230	133	3990	500	9850	10	1	26500000	3416	9.55	0.70	12	0.89	1350.00	18540.00	22650	20230808	-43.09	11440	20240308	12.67	14750	-12.61	20240105	11440	12.67	20240308	22650	-43.09	20230808	11440	12.67	20240308	2.24	N	023160	500	132 억	3402447	N	N	0	N	N
55	20240321	100340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13040	-280	5	-2.10	2028520520	155297	44.04	13370	13390	12920	17310	9330	13320	13061.70	12.84	-41775	13946	13632	13386	13072	12826	13790	13230	133	3990	500	9850	10	1	26500000	3456	9.66	0.70	12	0.59	1350.00	18540.00	22650	20230808	-42.43	11440	20240308	13.99	14750	-11.59	20240105	11440	13.99	20240308	22650	-42.43	20230808	11440	13.99	20240308	2.24	N	023160	500	132 억	3402447	N	N	0	N	N
56	20240321	090340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13220	-100	5	-0.75	266918470	20052	5.69	13370	13390	13190	17310	9330	13320	13311.18	12.84	-11243	13946	13632	13386	13072	12826	13790	13230	133	3990	500	9850	10	1	26500000	3503	9.79	0.71	12	0.08	1350.00	18540.00	22650	20230808	-41.63	11440	20240308	15.56	14750	-10.37	20240105	11440	15.56	20240308	22650	-41.63	20230808	11440	15.56	20240308	2.24	N	023160	500	132 억	3402447	N	N	0	N	N
57	20240320	160336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13320	170	2	1.29	4708066310	349876	109.67	13270	13700	13140	17090	9210	13150	13456.50	13.13	-77873	13910	13530	13320	12940	12730	13425	12835	133	3940	500	9730	10	1	26500000	3530	9.87	0.72	12	1.32	1350.00	18540.00	22650	20230808	-41.19	11440	20240308	16.43	14750	-9.69	20240105	11440	16.43	20240308	22650	-41.19	20230808	11440	16.43	20240308	2.18	N	023160	500	132 억	3480723	N	N	0	N	N
58	20240320	150337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13280	130	2	0.99	4538992080	337162	105.68	13270	13700	13140	17090	9210	13150	13462.35	13.13	-72950	13910	13530	13320	12940	12730	13425	12835	133	3940	500	9730	10	1	26500000	3519	9.84	0.72	12	1.27	1350.00	18540.00	22650	20230808	-41.37	11440	20240308	16.08	14750	-9.97	20240105	11440	16.08	20240308	22650	-41.37	20230808	11440	16.08	20240308	2.18	N	023160	500	132 억	3480723	N	N	0	N	N
59	20240320	140340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13310	160	2	1.22	4202976930	311862	97.75	13270	13700	13140	17090	9210	13150	13477.04	13.13	-64037	13910	13530	13320	12940	12730	13425	12835	133	3940	500	9730	10	1	26500000	3527	9.86	0.72	12	1.18	1350.00	18540.00	22650	20230808	-41.24	11440	20240308	16.35	14750	-9.76	20240105	11440	16.35	20240308	22650	-41.24	20230808	11440	16.35	20240308	2.18	N	023160	500	132 억	3480723	N	N	0	N	N
60	20240320	130342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13420	270	2	2.05	3711308440	275024	86.21	13270	13700	13140	17090	9210	13150	13494.49	13.13	-46468	13910	13530	13320	12940	12730	13425	12835	133	3940	500	9730	10	1	26500000	3556	9.94	0.72	12	1.04	1350.00	18540.00	22650	20230808	-40.75	11440	20240308	17.31	14750	-9.02	20240105	11440	17.31	20240308	22650	-40.75	20230808	11440	17.31	20240308	2.18	N	023160	500	132 억	3480723	N	N	0	N	N
61	20240320	120339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13480	330	2	2.51	3294345810	244084	76.51	13270	13700	13140	17090	9210	13150	13496.77	13.13	-26446	13910	13530	13320	12940	12730	13425	12835	133	3940	500	9730	10	1	26500000	3572	9.99	0.73	12	0.92	1350.00	18540.00	22650	20230808	-40.49	11440	20240308	17.83	14750	-8.61	20240105	11440	17.83	20240308	22650	-40.49	20230808	11440	17.83	20240308	2.18	N	023160	500	132 억	3480723	N	N	0	N	N
62	20240320	110338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13570	420	2	3.19	2562091390	190139	59.60	13270	13700	13140	17090	9210	13150	13474.83	13.13	3146	13910	13530	13320	12940	12730	13425	12835	133	3940	500	9730	10	1	26500000	3596	10.05	0.73	12	0.72	1350.00	18540.00	22650	20230808	-40.09	11440	20240308	18.62	14750	-8.00	20240105	11440	18.62	20240308	22650	-40.09	20230808	11440	18.62	20240308	2.18	N	023160	500	132 억	3480723	N	N	0	N	N
63	20240320	100337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13560	410	2	3.12	1922790860	142653	44.71	13270	13700	13140	17090	9210	13150	13478.80	13.13	12404	13910	13530	13320	12940	12730	13425	12835	133	3940	500	9730	10	1	26500000	3593	10.04	0.73	12	0.54	1350.00	18540.00	22650	20230808	-40.13	11440	20240308	18.53	14750	-8.07	20240105	11440	18.53	20240308	22650	-40.13	20230808	11440	18.53	20240308	2.18	N	023160	500	132 억	3480723	N	N	0	N	N
64	20240320	090335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13220	70	2	0.53	100822170	7622	2.39	13270	13350	13140	17090	9210	13150	13227.78	13.13	-1881	13910	13530	13320	12940	12730	13425	12835	133	3940	500	9730	10	1	26500000	3503	9.79	0.71	12	0.03	1350.00	18540.00	22650	20230808	-41.63	11440	20240308	15.56	14750	-10.37	20240105	11440	15.56	20240308	22650	-41.63	20230808	11440	15.56	20240308	2.18	N	023160	500	132 억	3480723	N	N	0	N	N
65	20240319	160331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13150	-350	5	-2.59	4223629000	317567	53.48	13500	13700	13110	17550	9450	13500	13299.56	13.56	-104214	14126	13812	13316	13002	12506	13970	13160	133	4050	500	9990	10	1	26500000	3485	9.74	0.71	12	1.20	1350.00	18540.00	22650	20230808	-41.94	11440	20240308	14.95	14750	-10.85	20240105	11440	14.95	20240308	22650	-41.94	20230808	11440	14.95	20240308	2.15	N	023160	500	132 억	3594385	N	N	0	N	N
66	20240319	150338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13190	-310	5	-2.30	3998284810	300452	50.60	13500	13700	13110	17550	9450	13500	13307.15	13.56	-95441	14126	13812	13316	13002	12506	13970	13160	133	4050	500	9990	10	1	26500000	3495	9.77	0.71	12	1.13	1350.00	18540.00	22650	20230808	-41.77	11440	20240308	15.30	14750	-10.58	20240105	11440	15.30	20240308	22650	-41.77	20230808	11440	15.30	20240308	2.15	N	023160	500	132 억	3594385	N	N	0	N	N
67	20240319	140338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13210	-290	5	-2.15	3562087250	267281	45.01	13500	13700	13110	17550	9450	13500	13326.71	13.56	-74473	14126	13812	13316	13002	12506	13970	13160	133	4050	500	9990	10	1	26500000	3501	9.79	0.71	12	1.01	1350.00	18540.00	22650	20230808	-41.68	11440	20240308	15.47	14750	-10.44	20240105	11440	15.47	20240308	22650	-41.68	20230808	11440	15.47	20240308	2.15	N	023160	500	132 억	3594385	N	N	0	N	N
68	20240319	130318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13120	-380	5	-2.81	3189719390	239016	40.25	13500	13700	13120	17550	9450	13500	13344.79	13.56	-61920	14126	13812	13316	13002	12506	13970	13160	133	4050	500	9990	10	1	26500000	3477	9.72	0.71	12	0.90	1350.00	18540.00	22650	20230808	-42.08	11440	20240308	14.69	14750	-11.05	20240105	11440	14.69	20240308	22650	-42.08	20230808	11440	14.69	20240308	2.15	N	023160	500	132 억	3594385	N	N	0	N	N
69	20240319	120337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13280	-220	5	-1.63	2657918690	198697	33.46	13500	13700	13170	17550	9450	13500	13376.34	13.56	-47472	14126	13812	13316	13002	12506	13970	13160	133	4050	500	9990	10	1	26500000	3519	9.84	0.72	12	0.75	1350.00	18540.00	22650	20230808	-41.37	11440	20240308	16.08	14750	-9.97	20240105	11440	16.08	20240308	22650	-41.37	20230808	11440	16.08	20240308	2.15	N	023160	500	132 억	3594385	N	N	0	N	N
70	20240319	110336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13250	-250	5	-1.85	2204537160	164687	27.73	13500	13700	13170	17550	9450	13500	13385.78	13.56	-36250	14126	13812	13316	13002	12506	13970	13160	133	4050	500	9990	10	1	26500000	3511	9.81	0.71	12	0.62	1350.00	18540.00	22650	20230808	-41.50	11440	20240308	15.82	14750	-10.17	20240105	11440	15.82	20240308	22650	-41.50	20230808	11440	15.82	20240308	2.15	N	023160	500	132 억	3594385	N	N	0	N	N
71	20240319	100338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13330	-170	5	-1.26	1555966990	115687	19.48	13500	13700	13200	17550	9450	13500	13449.52	13.56	-32086	14126	13812	13316	13002	12506	13970	13160	133	4050	500	9990	10	1	26500000	3532	9.87	0.72	12	0.44	1350.00	18540.00	22650	20230808	-41.15	11440	20240308	16.52	14750	-9.63	20240105	11440	16.52	20240308	22650	-41.15	20230808	11440	16.52	20240308	2.15	N	023160	500	132 억	3594385	N	N	0	N	N
72	20240319	090336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13490	-10	5	-0.07	512554440	37739	6.36	13500	13700	13460	17550	9450	13500	13582.98	13.56	-15124	14126	13812	13316	13002	12506	13970	13160	133	4050	500	9990	10	1	26500000	3575	9.99	0.73	12	0.14	1350.00	18540.00	22650	20230808	-40.44	11440	20240308	17.92	14750	-8.54	20240105	11440	17.92	20240308	22650	-40.44	20230808	11440	17.92	20240308	2.15	N	023160	500	132 억	3594385	N	N	0	N	N
73	20240318	160334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13500	790	2	6.22	7880387470	589778	113.61	12820	13630	12820	16520	8900	12710	13361.20	13.79	-74031	13590	13150	12930	12490	12270	13040	12380	133	3810	500	9400	10	1	26500000	3578	10.00	0.73	12	2.23	1350.00	18540.00	22650	20230808	-40.40	11440	20240308	18.01	14750	-8.47	20240105	11440	18.01	20240308	22650	-40.40	20230808	11440	18.01	20240308	2.40	N	023160	500	132 억	3655484	N	N	122	N	N
74	20240318	150336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13350	640	2	5.04	7538608320	564341	108.71	12820	13630	12820	16520	8900	12710	13358.25	13.79	-62699	13590	13150	12930	12490	12270	13040	12380	133	3810	500	9400	10	1	26500000	3538	9.89	0.72	12	2.13	1350.00	18540.00	22650	20230808	-41.06	11440	20240308	16.70	14750	-9.49	20240105	11440	16.70	20240308	22650	-41.06	20230808	11440	16.70	20240308	2.40	N	023160	500	132 억	3655484	N	N	122	N	N
75	20240318	140335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13490	780	2	6.14	6722027710	503192	96.93	12820	13630	12820	16520	8900	12710	13358.77	13.79	-37696	13590	13150	12930	12490	12270	13040	12380	133	3810	500	9400	10	1	26500000	3575	9.99	0.73	12	1.90	1350.00	18540.00	22650	20230808	-40.44	11440	20240308	17.92	14750	-8.54	20240105	11440	17.92	20240308	22650	-40.44	20230808	11440	17.92	20240308	2.40	N	023160	500	132 억	3655484	N	N	122	N	N
76	20240318	130335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13460	750	2	5.90	6167047670	462058	89.00	12820	13630	12820	16520	8900	12710	13346.91	13.79	-20963	13590	13150	12930	12490	12270	13040	12380	133	3810	500	9400	10	1	26500000	3567	9.97	0.73	12	1.74	1350.00	18540.00	22650	20230808	-40.57	11440	20240308	17.66	14750	-8.75	20240105	11440	17.66	20240308	22650	-40.57	20230808	11440	17.66	20240308	2.40	N	023160	500	132 억	3655484	N	N	122	N	N
77	20240318	120333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13300	590	2	4.64	5696009810	426890	82.23	12820	13630	12820	16520	8900	12710	13343.04	13.79	-18523	13590	13150	12930	12490	12270	13040	12380	133	3810	500	9400	10	1	26500000	3525	9.85	0.72	12	1.61	1350.00	18540.00	22650	20230808	-41.28	11440	20240308	16.26	14750	-9.83	20240105	11440	16.26	20240308	22650	-41.28	20230808	11440	16.26	20240308	2.40	N	023160	500	132 억	3655484	N	N	122	N	N
78	20240318	110336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13350	640	2	5.04	4922987600	368534	70.99	12820	13630	12820	16520	8900	12710	13358.30	13.79	1150	13590	13150	12930	12490	12270	13040	12380	133	3810	500	9400	10	1	26500000	3538	9.89	0.72	12	1.39	1350.00	18540.00	22650	20230808	-41.06	11440	20240308	16.70	14750	-9.49	20240105	11440	16.70	20240308	22650	-41.06	20230808	11440	16.70	20240308	2.40	N	023160	500	132 억	3655484	N	N	122	N	N
79	20240318	100334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13360	650	2	5.11	4129624160	309033	59.53	12820	13630	12820	16520	8900	12710	13363.05	13.79	18834	13590	13150	12930	12490	12270	13040	12380	133	3810	500	9400	10	1	26500000	3540	9.90	0.72	12	1.17	1350.00	18540.00	22650	20230808	-41.02	11440	20240308	16.78	14750	-9.42	20240105	11440	16.78	20240308	22650	-41.02	20230808	11440	16.78	20240308	2.40	N	023160	500	132 억	3655484	N	N	122	N	N
80	20240318	090333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13130	420	2	3.30	307742830	23658	4.56	12820	13170	12820	16520	8900	12710	13007.98	13.79	-2740	13590	13150	12930	12490	12270	13040	12380	133	3810	500	9400	10	1	26500000	3479	9.73	0.71	12	0.09	1350.00	18540.00	22650	20230808	-42.03	11440	20240308	14.77	14750	-10.98	20240105	11440	14.77	20240308	22650	-42.03	20230808	11440	14.77	20240308	2.40	N	023160	500	132 억	3655484	N	N	122	N	N
81	20240315	160331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12710	-380	5	-2.90	6731605150	517630	58.07	13180	13370	12710	17010	9170	13090	13004.94	13.86	-20731	14050	13570	12710	12230	11370	13810	12470	133	3920	500	9680	10	1	26500000	3368	9.41	0.69	12	1.95	1350.00	18540.00	22650	20230808	-43.89	11440	20240308	11.10	14750	-13.83	20240105	11440	11.10	20240308	22650	-43.89	20230808	11440	11.10	20240308	2.47	N	023160	500	132 억	3671654	N	N	122	N	N
82	20240315	150313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12790	-300	5	-2.29	6293267210	483247	54.21	13180	13370	12710	17010	9170	13090	13022.88	13.86	-8323	14050	13570	12710	12230	11370	13810	12470	133	3920	500	9680	10	1	26500000	3389	9.47	0.69	12	1.82	1350.00	18540.00	22650	20230808	-43.53	11440	20240308	11.80	14750	-13.29	20240105	11440	11.80	20240308	22650	-43.53	20230808	11440	11.80	20240308	2.47	N	023160	500	132 억	3671654	N	N	10874	N	N
83	20240315	140316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12810	-280	5	-2.14	5460820300	418031	46.90	13180	13370	12800	17010	9170	13090	13063.19	13.86	-8774	14050	13570	12710	12230	11370	13810	12470	133	3920	500	9680	10	1	26500000	3395	9.49	0.69	12	1.58	1350.00	18540.00	22650	20230808	-43.44	11440	20240308	11.98	14750	-13.15	20240105	11440	11.98	20240308	22650	-43.44	20230808	11440	11.98	20240308	2.47	N	023160	500	132 억	3671654	N	N	10874	N	N
84	20240315	130333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12980	-110	5	-0.84	4559235870	348016	39.04	13180	13370	12900	17010	9170	13090	13100.65	13.86	-8881	14050	13570	12710	12230	11370	13810	12470	133	3920	500	9680	10	1	26500000	3440	9.61	0.70	12	1.31	1350.00	18540.00	22650	20230808	-42.69	11440	20240308	13.46	14750	-12.00	20240105	11440	13.46	20240308	22650	-42.69	20230808	11440	13.46	20240308	2.47	N	023160	500	132 억	3671654	N	N	10874	N	N
85	20240315	120333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12970	-120	5	-0.92	4224503790	322217	36.15	13180	13370	12900	17010	9170	13090	13110.74	13.86	-9295	14050	13570	12710	12230	11370	13810	12470	133	3920	500	9680	10	1	26500000	3437	9.61	0.70	12	1.22	1350.00	18540.00	22650	20230808	-42.74	11440	20240308	13.37	14750	-12.07	20240105	11440	13.37	20240308	22650	-42.74	20230808	11440	13.37	20240308	2.47	N	023160	500	132 억	3671654	N	N	10874	N	N
86	20240315	110331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13110	20	2	0.15	3776159290	287807	32.29	13180	13370	12900	17010	9170	13090	13120.46	13.86	-2950	14050	13570	12710	12230	11370	13810	12470	133	3920	500	9680	10	1	26500000	3474	9.71	0.71	12	1.09	1350.00	18540.00	22650	20230808	-42.12	11440	20240308	14.60	14750	-11.12	20240105	11440	14.60	20240308	22650	-42.12	20230808	11440	14.60	20240308	2.47	N	023160	500	132 억	3671654	N	N	10874	N	N
87	20240315	100332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13040	-50	5	-0.38	2956147230	224908	25.23	13180	13370	12900	17010	9170	13090	13143.81	13.86	2012	14050	13570	12710	12230	11370	13810	12470	133	3920	500	9680	10	1	26500000	3456	9.66	0.70	12	0.85	1350.00	18540.00	22650	20230808	-42.43	11440	20240308	13.99	14750	-11.59	20240105	11440	13.99	20240308	22650	-42.43	20230808	11440	13.99	20240308	2.47	N	023160	500	132 억	3671654	N	N	10874	N	N
88	20240315	090331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13250	160	2	1.22	693927490	52418	5.88	13180	13370	13050	17010	9170	13090	13238.38	13.86	-16896	14050	13570	12710	12230	11370	13810	12470	133	3920	500	9680	10	1	26500000	3511	9.81	0.71	12	0.20	1350.00	18540.00	22650	20230808	-41.50	11440	20240308	15.82	14750	-10.17	20240105	11440	15.82	20240308	22650	-41.50	20230808	11440	15.82	20240308	2.47	N	023160	500	132 억	3671654	N	N	10874	N	N
89	20240314	160329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13090	1240	2	10.46	11322718660	883347	453.40	11950	13190	11850	15400	8300	11850	12816.75	13.76	48735	12170	12010	11850	11690	11530	12090	11770	133	3550	500	8760	10	1	26500000	3469	9.70	0.71	12	3.33	1350.00	18540.00	22650	20230808	-42.21	11440	20240308	14.42	14750	-11.25	20240105	11440	14.42	20240308	22650	-42.21	20230808	11440	14.42	20240308	2.46	N	023160	500	132 억	3647368	N	N	10874	N	N
90	20240314	150330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13020	1170	2	9.87	10680707140	834173	428.16	11950	13190	11850	15400	8300	11850	12803.95	13.76	59807	12170	12010	11850	11690	11530	12090	11770	133	3550	500	8760	10	1	26500000	3450	9.64	0.70	12	3.15	1350.00	18540.00	22650	20230808	-42.52	11440	20240308	13.81	14750	-11.73	20240105	11440	13.81	20240308	22650	-42.52	20230808	11440	13.81	20240308	2.46	N	023160	500	132 억	3647368	N	N	10654	N	N
91	20240314	140330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12880	1030	2	8.69	9517542730	744528	382.15	11950	13190	11850	15400	8300	11850	12783.32	13.76	73785	12170	12010	11850	11690	11530	12090	11770	133	3550	500	8760	10	1	26500000	3413	9.54	0.69	12	2.81	1350.00	18540.00	22650	20230808	-43.13	11440	20240308	12.59	14750	-12.68	20240105	11440	12.59	20240308	22650	-43.13	20230808	11440	12.59	20240308	2.46	N	023160	500	132 억	3647368	N	N	10654	N	N
92	20240314	130329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13110	1260	2	10.63	7938643960	622842	319.69	11950	13190	11850	15400	8300	11850	12745.84	13.76	49858	12170	12010	11850	11690	11530	12090	11770	133	3550	500	8760	10	1	26500000	3474	9.71	0.71	12	2.35	1350.00	18540.00	22650	20230808	-42.12	11440	20240308	14.60	14750	-11.12	20240105	11440	14.60	20240308	22650	-42.12	20230808	11440	14.60	20240308	2.46	N	023160	500	132 억	3647368	N	N	10654	N	N
93	20240314	120329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12940	1090	2	9.20	4885600610	388982	199.66	11950	13000	11850	15400	8300	11850	12559.97	13.76	64134	12170	12010	11850	11690	11530	12090	11770	133	3550	500	8760	10	1	26500000	3429	9.59	0.70	12	1.47	1350.00	18540.00	22650	20230808	-42.87	11440	20240308	13.11	14750	-12.27	20240105	11440	13.11	20240308	22650	-42.87	20230808	11440	13.11	20240308	2.46	N	023160	500	132 억	3647368	N	N	10654	N	N
94	20240314	110330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12680	830	2	7.00	3376858620	271282	139.24	11950	12800	11850	15400	8300	11850	12447.78	13.76	52182	12170	12010	11850	11690	11530	12090	11770	133	3550	500	8760	10	1	26500000	3360	9.39	0.68	12	1.02	1350.00	18540.00	22650	20230808	-44.02	11440	20240308	10.84	14750	-14.03	20240105	11440	10.84	20240308	22650	-44.02	20230808	11440	10.84	20240308	2.46	N	023160	500	132 억	3647368	N	N	10654	N	N
95	20240314	100330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12470	620	2	5.23	1812435030	147240	75.58	11950	12540	11850	15400	8300	11850	12309.39	13.76	48383	12170	12010	11850	11690	11530	12090	11770	133	3550	500	8760	10	1	26500000	3305	9.24	0.67	12	0.56	1350.00	18540.00	22650	20230808	-44.94	11440	20240308	9.00	14750	-15.46	20240105	11440	9.00	20240308	22650	-44.94	20230808	11440	9.00	20240308	2.46	N	023160	500	132 억	3647368	N	N	10654	N	N
96	20240314	090329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11850	0	3	0.00	4486420	377	0.19	11950	11960	11850	15400	8300	11850	11900.32	13.76	-27	12170	12010	11850	11690	11530	12090	11770	133	3550	500	8760	10	1	26500000	3140	8.78	0.64	12	0.00	1350.00	18540.00	22650	20230808	-47.68	11440	20240308	3.58	14750	-19.66	20240105	11440	3.58	20240308	22650	-47.68	20230808	11440	3.58	20240308	2.46	N	023160	500	132 억	3647368	N	N	10654	N	N
97	20240313	160327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11850	170	2	1.46	2313903020	194199	183.53	11690	12010	11690	15180	8180	11680	11915.18	13.86	-26289	11940	11810	11670	11540	11400	11740	11470	133	3500	500	8640	10	1	26500000	3140	8.78	0.64	12	0.73	1350.00	18540.00	22650	20230808	-47.68	11440	20240308	3.58	14750	-19.66	20240105	11440	3.58	20240308	22650	-47.68	20230808	11440	3.58	20240308	2.43	N	023160	500	132 억	3673234	N	N	10654	N	N
98	20240313	150326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11860	180	2	1.54	2209372660	185385	175.20	11690	12010	11690	15180	8180	11680	11917.77	13.86	-25850	11940	11810	11670	11540	11400	11740	11470	133	3500	500	8640	10	1	26500000	3143	8.79	0.64	12	0.70	1350.00	18540.00	22650	20230808	-47.64	11440	20240308	3.67	14750	-19.59	20240105	11440	3.67	20240308	22650	-47.64	20230808	11440	3.67	20240308	2.43	N	023160	500	132 억	3673234	N	N	86	N	N
99	20240313	140329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11910	230	2	1.97	1972562350	165448	156.36	11690	12010	11690	15180	8180	11680	11922.57	13.86	-22555	11940	11810	11670	11540	11400	11740	11470	133	3500	500	8640	10	1	26500000	3156	8.82	0.64	12	0.62	1350.00	18540.00	22650	20230808	-47.42	11440	20240308	4.11	14750	-19.25	20240105	11440	4.11	20240308	22650	-47.42	20230808	11440	4.11	20240308	2.43	N	023160	500	132 억	3673234	N	N	86	N	N
100	20240313	130331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11930	250	2	2.14	1758673130	147463	139.36	11690	12010	11690	15180	8180	11680	11926.22	13.86	-11348	11940	11810	11670	11540	11400	11740	11470	133	3500	500	8640	10	1	26500000	3161	8.84	0.64	12	0.56	1350.00	18540.00	22650	20230808	-47.33	11440	20240308	4.28	14750	-19.12	20240105	11440	4.28	20240308	22650	-47.33	20230808	11440	4.28	20240308	2.43	N	023160	500	132 억	3673234	N	N	86	N	N
101	20240313	120327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11990	310	2	2.65	1555295860	130484	123.31	11690	12010	11690	15180	8180	11680	11919.46	13.86	-5998	11940	11810	11670	11540	11400	11740	11470	133	3500	500	8640	10	1	26500000	3177	8.88	0.65	12	0.49	1350.00	18540.00	22650	20230808	-47.06	11440	20240308	4.81	14750	-18.71	20240105	11440	4.81	20240308	22650	-47.06	20230808	11440	4.81	20240308	2.43	N	023160	500	132 억	3673234	N	N	86	N	N
102	20240313	110327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11980	300	2	2.57	1316636670	110501	104.43	11690	12010	11690	15180	8180	11680	11915.18	13.86	1962	11940	11810	11670	11540	11400	11740	11470	133	3500	500	8640	10	1	26500000	3175	8.87	0.65	12	0.42	1350.00	18540.00	22650	20230808	-47.11	11440	20240308	4.72	14750	-18.78	20240105	11440	4.72	20240308	22650	-47.11	20230808	11440	4.72	20240308	2.43	N	023160	500	132 억	3673234	N	N	86	N	N
103	20240313	100327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11910	230	2	1.97	798383150	67206	63.51	11690	11970	11690	15180	8180	11680	11879.67	13.86	4328	11940	11810	11670	11540	11400	11740	11470	133	3500	500	8640	10	1	26500000	3156	8.82	0.64	12	0.25	1350.00	18540.00	22650	20230808	-47.42	11440	20240308	4.11	14750	-19.25	20240105	11440	4.11	20240308	22650	-47.42	20230808	11440	4.11	20240308	2.43	N	023160	500	132 억	3673234	N	N	86	N	N
104	20240313	090327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11840	160	2	1.37	131551520	11192	10.58	11690	11840	11690	15180	8180	11680	11754.13	13.86	1978	11940	11810	11670	11540	11400	11740	11470	133	3500	500	8640	10	1	26500000	3138	8.77	0.64	12	0.04	1350.00	18540.00	22650	20230808	-47.73	11440	20240308	3.50	14750	-19.73	20240105	11440	3.50	20240308	22650	-47.73	20230808	11440	3.50	20240308	2.43	N	023160	500	132 억	3673234	N	N	86	N	N
105	20240312	160323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11680	50	2	0.43	1224464110	105386	45.60	11690	11800	11530	15110	8150	11630	11618.73	13.95	-24696	12210	11920	11680	11390	11150	12065	11535	133	3480	500	8600	10	1	26500000	3095	8.65	0.63	12	0.40	1350.00	18540.00	22650	20230808	-48.43	11440	20240308	2.10	14750	-20.81	20240105	11440	2.10	20240308	22650	-48.43	20230808	11440	2.10	20240308	2.41	N	023160	500	132 억	3697929	N	N	86	N	N
106	20240312	150323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11610	-20	5	-0.17	1157527790	99645	43.12	11690	11800	11530	15110	8150	11630	11616.52	13.95	-22248	12210	11920	11680	11390	11150	12065	11535	133	3480	500	8600	10	1	26500000	3077	8.60	0.63	12	0.38	1350.00	18540.00	22650	20230808	-48.74	11440	20240308	1.49	14750	-21.29	20240105	11440	1.49	20240308	22650	-48.74	20230808	11440	1.49	20240308	2.41	N	023160	500	132 억	3697929	N	N	39695	N	N
107	20240312	140321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11570	-60	5	-0.52	1049485030	90330	39.09	11690	11800	11530	15110	8150	11630	11618.34	13.95	-21464	12210	11920	11680	11390	11150	12065	11535	133	3480	500	8600	10	1	26500000	3066	8.57	0.62	12	0.34	1350.00	18540.00	22650	20230808	-48.92	11440	20240308	1.14	14750	-21.56	20240105	11440	1.14	20240308	22650	-48.92	20230808	11440	1.14	20240308	2.41	N	023160	500	132 억	3697929	N	N	39695	N	N
108	20240312	130312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11570	-60	5	-0.52	967722950	83264	36.03	11690	11800	11530	15110	8150	11630	11622.35	13.95	-21769	12210	11920	11680	11390	11150	12065	11535	133	3480	500	8600	10	1	26500000	3066	8.57	0.62	12	0.31	1350.00	18540.00	22650	20230808	-48.92	11440	20240308	1.14	14750	-21.56	20240105	11440	1.14	20240308	22650	-48.92	20230808	11440	1.14	20240308	2.41	N	023160	500	132 억	3697929	N	N	39695	N	N
109	20240312	120324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11590	-40	5	-0.34	693134230	59531	25.76	11690	11800	11550	15110	8150	11630	11643.25	13.95	-20262	12210	11920	11680	11390	11150	12065	11535	133	3480	500	8600	10	1	26500000	3071	8.59	0.63	12	0.22	1350.00	18540.00	22650	20230808	-48.83	11440	20240308	1.31	14750	-21.42	20240105	11440	1.31	20240308	22650	-48.83	20230808	11440	1.31	20240308	2.41	N	023160	500	132 억	3697929	N	N	39695	N	N
110	20240312	110325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11640	10	2	0.09	524801810	45029	19.49	11690	11800	11550	15110	8150	11630	11654.75	13.95	-16418	12210	11920	11680	11390	11150	12065	11535	133	3480	500	8600	10	1	26500000	3085	8.62	0.63	12	0.17	1350.00	18540.00	22650	20230808	-48.61	11440	20240308	1.75	14750	-21.08	20240105	11440	1.75	20240308	22650	-48.61	20230808	11440	1.75	20240308	2.41	N	023160	500	132 억	3697929	N	N	39695	N	N
111	20240312	100324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11700	70	2	0.60	355682260	30548	13.22	11690	11800	11550	15110	8150	11630	11643.39	13.95	-10299	12210	11920	11680	11390	11150	12065	11535	133	3480	500	8600	10	1	26500000	3101	8.67	0.63	12	0.12	1350.00	18540.00	22650	20230808	-48.34	11440	20240308	2.27	14750	-20.68	20240105	11440	2.27	20240308	22650	-48.34	20230808	11440	2.27	20240308	2.41	N	023160	500	132 억	3697929	N	N	39695	N	N
112	20240312	090322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11670	40	2	0.34	28640610	2452	1.06	11690	11700	11630	15110	8150	11630	11680.51	13.95	-1341	12210	11920	11680	11390	11150	12065	11535	133	3480	500	8600	10	1	26500000	3093	8.64	0.63	12	0.01	1350.00	18540.00	22650	20230808	-48.48	11440	20240308	2.01	14750	-20.88	20240105	11440	2.01	20240308	22650	-48.48	20230808	11440	2.01	20240308	2.41	N	023160	500	132 억	3697929	N	N	39695	N	N
113	20240311	160322	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	11630	120	2	1.04	2694368950	230451	111.63	11440	11970	11440	14960	8060	11510	11691.84	13.78	45536	11850	11680	11560	11390	11270	11620	11330	133	3450	500	8510	10	1	26500000	3082	8.61	0.63	12	0.87	1350.00	18540.00	22650	20230808	-48.65	11440	20240311	1.66	14750	-21.15	20240105	11440	1.66	20240311	22650	-48.65	20230808	11440	1.66	20240311	2.45	N	023160	500	132 억	3651199	N	N	39695	N	N
114	20240311	150323	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	11580	70	2	0.61	2545989310	217661	105.43	11440	11970	11440	14960	8060	11510	11697.04	13.78	42714	11850	11680	11560	11390	11270	11620	11330	133	3450	500	8510	10	1	26500000	3069	8.58	0.62	12	0.82	1350.00	18540.00	22650	20230808	-48.87	11440	20240311	1.22	14750	-21.49	20240105	11440	1.22	20240311	22650	-48.87	20230808	11440	1.22	20240311	2.45	N	023160	500	132 억	3651199	N	N	0	N	N
115	20240311	140321	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	11640	130	2	1.13	1955438320	166777	80.78	11440	11970	11440	14960	8060	11510	11724.87	13.78	26520	11850	11680	11560	11390	11270	11620	11330	133	3450	500	8510	10	1	26500000	3085	8.62	0.63	12	0.63	1350.00	18540.00	22650	20230808	-48.61	11440	20240311	1.75	14750	-21.08	20240105	11440	1.75	20240311	22650	-48.61	20230808	11440	1.75	20240311	2.45	N	023160	500	132 억	3651199	N	N	0	N	N
116	20240311	130324	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	11710	200	2	1.74	1668397550	142142	68.85	11440	11970	11440	14960	8060	11510	11737.54	13.78	18636	11850	11680	11560	11390	11270	11620	11330	133	3450	500	8510	10	1	26500000	3103	8.67	0.63	12	0.54	1350.00	18540.00	22650	20230808	-48.30	11440	20240311	2.36	14750	-20.61	20240105	11440	2.36	20240311	22650	-48.30	20230808	11440	2.36	20240311	2.45	N	023160	500	132 억	3651199	N	N	0	N	N
117	20240311	120324	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	11670	160	2	1.39	1330050430	113236	54.85	11440	11970	11440	14960	8060	11510	11745.83	13.78	12526	11850	11680	11560	11390	11270	11620	11330	133	3450	500	8510	10	1	26500000	3093	8.64	0.63	12	0.43	1350.00	18540.00	22650	20230808	-48.48	11440	20240311	2.01	14750	-20.88	20240105	11440	2.01	20240311	22650	-48.48	20230808	11440	2.01	20240311	2.45	N	023160	500	132 억	3651199	N	N	0	N	N
118	20240311	110321	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	11700	190	2	1.65	1006811160	85577	41.45	11440	11970	11440	14960	8060	11510	11764.98	13.78	10808	11850	11680	11560	11390	11270	11620	11330	133	3450	500	8510	10	1	26500000	3101	8.67	0.63	12	0.32	1350.00	18540.00	22650	20230808	-48.34	11440	20240311	2.27	14750	-20.68	20240105	11440	2.27	20240311	22650	-48.34	20230808	11440	2.27	20240311	2.45	N	023160	500	132 억	3651199	N	N	0	N	N
119	20240311	100318	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	11940	430	2	3.74	626123580	53334	25.83	11440	11970	11440	14960	8060	11510	11739.67	13.78	14583	11850	11680	11560	11390	11270	11620	11330	133	3450	500	8510	10	1	26500000	3164	8.84	0.64	12	0.20	1350.00	18540.00	22650	20230808	-47.28	11440	20240311	4.37	14750	-19.05	20240105	11440	4.37	20240311	22650	-47.28	20230808	11440	4.37	20240311	2.45	N	023160	500	132 억	3651199	N	N	0	N	N
120	20240311	090319	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	11490	-20	5	-0.17	16293530	1424	0.69	11440	11490	11440	14960	8060	11510	11442.04	13.78	118	11850	11680	11560	11390	11270	11620	11330	133	3450	500	8510	10	1	26500000	3045	8.51	0.62	12	0.01	1350.00	18540.00	22650	20230808	-49.27	11440	20240311	0.44	14750	-22.10	20240105	11440	0.44	20240311	22650	-49.27	20230808	11440	0.44	20240311	2.45	N	023160	500	132 억	3651199	N	N	0	N	N
121	20240308	160322	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	11510	-170	5	-1.46	2372020440	205888	80.76	11690	11730	11440	15180	8180	11680	11520.96	13.96	-47474	12286	11982	11756	11452	11226	11870	11340	133	3500	500	8640	10	1	26500000	3050	8.53	0.62	12	0.78	1350.00	18540.00	22650	20230808	-49.18	11440	20240308	0.61	14750	-21.97	20240105	11440	0.61	20240308	22650	-49.18	20230808	11440	0.61	20240308	2.32	N	023160	500	132 억	3698713	N	N	0	N	N
122	20240308	150320	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	11470	-210	5	-1.80	2258320210	195979	76.88	11690	11730	11440	15180	8180	11680	11523.28	13.96	-44088	12286	11982	11756	11452	11226	11870	11340	133	3500	500	8640	10	1	26500000	3040	8.50	0.62	12	0.74	1350.00	18540.00	22650	20230808	-49.36	11440	20240308	0.26	14750	-22.24	20240105	11440	0.26	20240308	22650	-49.36	20230808	11440	0.26	20240308	2.32	N	023160	500	132 억	3698713	N	N	0	N	N
123	20240308	140320	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	11490	-190	5	-1.63	1873515390	162402	63.70	11690	11730	11480	15180	8180	11680	11536.28	13.96	-38452	12286	11982	11756	11452	11226	11870	11340	133	3500	500	8640	10	1	26500000	3045	8.51	0.62	12	0.61	1350.00	18540.00	22650	20230808	-49.27	11480	20240308	0.09	14750	-22.10	20240105	11480	0.09	20240308	22650	-49.27	20230808	11480	0.09	20240308	2.32	N	023160	500	132 억	3698713	N	N	0	N	N
124	20240308	130318	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	11500	-180	5	-1.54	1704493350	147703	57.94	11690	11730	11480	15180	8180	11680	11540.00	13.96	-40687	12286	11982	11756	11452	11226	11870	11340	133	3500	500	8640	10	1	26500000	3048	8.52	0.62	12	0.56	1350.00	18540.00	22650	20230808	-49.23	11480	20240308	0.17	14750	-22.03	20240105	11480	0.17	20240308	22650	-49.23	20230808	11480	0.17	20240308	2.32	N	023160	500	132 억	3698713	N	N	0	N	N
125	20240308	120320	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	11510	-170	5	-1.46	1392246010	120546	47.29	11690	11730	11480	15180	8180	11680	11549.50	13.96	-36964	12286	11982	11756	11452	11226	11870	11340	133	3500	500	8640	10	1	26500000	3050	8.53	0.62	12	0.45	1350.00	18540.00	22650	20230808	-49.18	11480	20240308	0.26	14750	-21.97	20240105	11480	0.26	20240308	22650	-49.18	20230808	11480	0.26	20240308	2.32	N	023160	500	132 억	3698713	N	N	0	N	N
126	20240308	110319	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	11510	-170	5	-1.46	1112212960	96200	37.74	11690	11730	11480	15180	8180	11680	11561.47	13.96	-32571	12286	11982	11756	11452	11226	11870	11340	133	3500	500	8640	10	1	26500000	3050	8.53	0.62	12	0.36	1350.00	18540.00	22650	20230808	-49.18	11480	20240308	0.26	14750	-21.97	20240105	11480	0.26	20240308	22650	-49.18	20230808	11480	0.26	20240308	2.32	N	023160	500	132 억	3698713	N	N	0	N	N
127	20240308	100318	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	11580	-100	5	-0.86	557171590	48036	18.84	11690	11730	11530	15180	8180	11680	11599.04	13.96	-26775	12286	11982	11756	11452	11226	11870	11340	133	3500	500	8640	10	1	26500000	3069	8.58	0.62	12	0.18	1350.00	18540.00	22650	20230808	-48.87	11530	20240308	0.43	14750	-21.49	20240105	11530	0.43	20240308	22650	-48.87	20230808	11530	0.43	20240308	2.32	N	023160	500	132 억	3698713	N	N	0	N	N
128	20240308	090316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11630	-50	5	-0.43	53531490	4581	1.80	11690	11730	11630	15180	8180	11680	11685.55	13.96	-3806	12286	11982	11756	11452	11226	11870	11340	133	3500	500	8640	10	1	26500000	3082	8.61	0.63	12	0.02	1350.00	18540.00	22650	20230808	-48.65	11530	20240307	0.87	14750	-21.15	20240105	11530	0.87	20240307	22650	-48.65	20230808	11530	0.87	20240307	2.32	N	023160	500	132 억	3698713	N	N	0	N	N
129	20240307	160319	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	11680	-300	5	-2.50	2994903790	254565	113.62	11980	12060	11530	15570	8390	11980	11764.82	14.06	-23858	12413	12196	12073	11856	11733	12135	11795	133	3590	500	8860	10	1	26500000	3095	8.65	0.63	12	0.96	1350.00	18540.00	22650	20230808	-48.43	11530	20240307	1.30	14750	-20.81	20240105	11530	1.30	20240307	22650	-48.43	20230808	11530	1.30	20240307	2.29	N	023160	500	132 억	3726326	N	N	2	N	N
130	20240307	150305	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	11630	-350	5	-2.92	2835133970	240846	107.49	11980	12060	11530	15570	8390	11980	11771.56	14.06	-15454	12413	12196	12073	11856	11733	12135	11795	133	3590	500	8860	10	1	26500000	3082	8.61	0.63	12	0.91	1350.00	18540.00	22650	20230808	-48.65	11530	20240307	0.87	14750	-21.15	20240105	11530	0.87	20240307	22650	-48.65	20230808	11530	0.87	20240307	2.29	N	023160	500	132 억	3726326	N	N	2	N	N
131	20240307	140315	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	11710	-270	5	-2.25	2240926760	189824	84.72	11980	12060	11530	15570	8390	11980	11805.29	14.06	-19275	12413	12196	12073	11856	11733	12135	11795	133	3590	500	8860	10	1	26500000	3103	8.67	0.63	12	0.72	1350.00	18540.00	22650	20230808	-48.30	11530	20240307	1.56	14750	-20.61	20240105	11530	1.56	20240307	22650	-48.30	20230808	11530	1.56	20240307	2.29	N	023160	500	132 억	3726326	N	N	2	N	N
132	20240307	130316	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	11790	-190	5	-1.59	1918226630	162304	72.44	11980	12060	11530	15570	8390	11980	11818.73	14.06	-17052	12413	12196	12073	11856	11733	12135	11795	133	3590	500	8860	10	1	26500000	3124	8.73	0.64	12	0.61	1350.00	18540.00	22650	20230808	-47.95	11530	20240307	2.25	14750	-20.07	20240105	11530	2.25	20240307	22650	-47.95	20230808	11530	2.25	20240307	2.29	N	023160	500	132 억	3726326	N	N	2	N	N
133	20240307	120316	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	11930	-50	5	-0.42	1764935910	149359	66.66	11980	12060	11530	15570	8390	11980	11816.74	14.06	-12443	12413	12196	12073	11856	11733	12135	11795	133	3590	500	8860	10	1	26500000	3161	8.84	0.64	12	0.56	1350.00	18540.00	22650	20230808	-47.33	11530	20240307	3.47	14750	-19.12	20240105	11530	3.47	20240307	22650	-47.33	20230808	11530	3.47	20240307	2.29	N	023160	500	132 억	3726326	N	N	2	N	N
134	20240307	110318	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	11970	-10	5	-0.08	1516420830	128560	57.38	11980	12060	11530	15570	8390	11980	11795.43	14.06	-3444	12413	12196	12073	11856	11733	12135	11795	133	3590	500	8860	10	1	26500000	3172	8.87	0.65	12	0.49	1350.00	18540.00	22650	20230808	-47.15	11530	20240307	3.82	14750	-18.85	20240105	11530	3.82	20240307	22650	-47.15	20230808	11530	3.82	20240307	2.29	N	023160	500	132 억	3726326	N	N	2	N	N
135	20240307	100318	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	11790	-190	5	-1.59	1115293690	95042	42.42	11980	11980	11530	15570	8390	11980	11734.75	14.06	-1038	12413	12196	12073	11856	11733	12135	11795	133	3590	500	8860	10	1	26500000	3124	8.73	0.64	12	0.36	1350.00	18540.00	22650	20230808	-47.95	11530	20240307	2.25	14750	-20.07	20240105	11530	2.25	20240307	22650	-47.95	20230808	11530	2.25	20240307	2.29	N	023160	500	132 억	3726326	N	N	2	N	N
136	20240307	090315	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	11780	-200	5	-1.67	269425230	22841	10.19	11980	11980	11530	15570	8390	11980	11795.68	14.06	-2643	12413	12196	12073	11856	11733	12135	11795	133	3590	500	8860	10	1	26500000	3122	8.73	0.64	12	0.09	1350.00	18540.00	22650	20230808	-47.99	11530	20240307	2.17	14750	-20.14	20240105	11530	2.17	20240307	22650	-47.99	20230808	11530	2.17	20240307	2.29	N	023160	500	132 억	3726326	N	N	2	N	N
137	20240306	160316	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	11980	-320	5	-2.60	2708080250	223901	87.53	12250	12290	11950	15990	8610	12300	12095.06	14.41	-76227	13066	12682	12486	12102	11906	12585	12005	133	3690	500	9100	10	1	26500000	3175	8.87	0.65	12	0.84	1350.00	18540.00	22650	20230808	-47.11	11950	20240306	0.25	14750	-18.78	20240105	11950	0.25	20240306	22650	-47.11	20230808	11950	0.25	20240306	2.20	N	023160	500	132 억	3819068	N	N	2	N	N
138	20240306	150316	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	11980	-320	5	-2.60	2501998060	206700	80.80	12250	12290	11980	15990	8610	12300	12104.47	14.41	-71021	13066	12682	12486	12102	11906	12585	12005	133	3690	500	9100	10	1	26500000	3175	8.87	0.65	12	0.78	1350.00	18540.00	22650	20230808	-47.11	11980	20240306	0.00	14750	-18.78	20240105	11980	0.00	20240306	22650	-47.11	20230808	11980	0.00	20240306	2.20	N	023160	500	132 억	3819068	N	N	0	N	N
139	20240306	140315	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12050	-250	5	-2.03	1857389520	153060	59.83	12250	12290	12040	15990	8610	12300	12135.02	14.41	-55057	13066	12682	12486	12102	11906	12585	12005	133	3690	500	9100	10	1	26500000	3193	8.93	0.65	12	0.58	1350.00	18540.00	22650	20230808	-46.80	12040	20240306	0.08	14750	-18.31	20240105	12040	0.08	20240306	22650	-46.80	20230808	12040	0.08	20240306	2.20	N	023160	500	132 억	3819068	N	N	0	N	N
140	20240306	130316	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12090	-210	5	-1.71	1520388080	125122	48.91	12250	12290	12080	15990	8610	12300	12151.22	14.41	-46206	13066	12682	12486	12102	11906	12585	12005	133	3690	500	9100	10	1	26500000	3204	8.96	0.65	12	0.47	1350.00	18540.00	22650	20230808	-46.62	12080	20240306	0.08	14750	-18.03	20240105	12080	0.08	20240306	22650	-46.62	20230808	12080	0.08	20240306	2.20	N	023160	500	132 억	3819068	N	N	0	N	N
141	20240306	120317	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12100	-200	5	-1.63	1353954000	111372	43.54	12250	12290	12080	15990	8610	12300	12157.02	14.41	-42842	13066	12682	12486	12102	11906	12585	12005	133	3690	500	9100	10	1	26500000	3207	8.96	0.65	12	0.42	1350.00	18540.00	22650	20230808	-46.58	12080	20240306	0.17	14750	-17.97	20240105	12080	0.17	20240306	22650	-46.58	20230808	12080	0.17	20240306	2.20	N	023160	500	132 억	3819068	N	N	0	N	N
142	20240306	110316	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12140	-160	5	-1.30	1147912150	94372	36.89	12250	12290	12080	15990	8610	12300	12163.67	14.41	-35107	13066	12682	12486	12102	11906	12585	12005	133	3690	500	9100	10	1	26500000	3217	8.99	0.65	12	0.36	1350.00	18540.00	22650	20230808	-46.40	12080	20240306	0.50	14750	-17.69	20240105	12080	0.50	20240306	22650	-46.40	20230808	12080	0.50	20240306	2.20	N	023160	500	132 억	3819068	N	N	0	N	N
143	20240306	100312	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12150	-150	5	-1.22	863025290	70964	27.74	12250	12290	12080	15990	8610	12300	12161.41	14.41	-21915	13066	12682	12486	12102	11906	12585	12005	133	3690	500	9100	10	1	26500000	3220	9.00	0.66	12	0.27	1350.00	18540.00	22650	20230808	-46.36	12080	20240306	0.58	14750	-17.63	20240105	12080	0.58	20240306	22650	-46.36	20230808	12080	0.58	20240306	2.20	N	023160	500	132 억	3819068	N	N	0	N	N
144	20240306	090316	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	12190	-110	5	-0.89	149851380	12268	4.80	12250	12290	12140	15990	8610	12300	12214.68	14.41	-8116	13066	12682	12486	12102	11906	12585	12005	133	3690	500	9100	10	1	26500000	3230	9.03	0.66	12	0.05	1350.00	18540.00	22650	20230808	-46.18	12140	20240306	0.41	14750	-17.36	20240105	12140	0.41	20240306	22650	-46.18	20230808	12140	0.41	20240306	2.20	N	023160	500	132 억	3819068	N	N	0	N	N
145	20240305	160313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12300	-490	5	-3.83	3187829860	255583	96.88	12780	12870	12290	16620	8960	12790	12473.27	14.53	-30685	13443	13116	12933	12606	12423	13025	12515	133	3830	500	9460	10	1	26500000	3260	9.11	0.66	12	0.96	1350.00	18540.00	22650	20230808	-45.70	12210	20240227	0.74	14750	-16.61	20240105	12210	0.74	20240227	22650	-45.70	20230808	12210	0.74	20240227	2.26	N	023160	500	132 억	3851159	N	N	0	N	N
146	20240305	150316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12310	-480	5	-3.75	2928963960	234533	88.90	12780	12870	12290	16620	8960	12790	12488.49	14.53	-24067	13443	13116	12933	12606	12423	13025	12515	133	3830	500	9460	10	1	26500000	3262	9.12	0.66	12	0.89	1350.00	18540.00	22650	20230808	-45.65	12210	20240227	0.82	14750	-16.54	20240105	12210	0.82	20240227	22650	-45.65	20230808	12210	0.82	20240227	2.26	N	023160	500	132 억	3851159	N	N	0	N	N
147	20240305	140311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12290	-500	5	-3.91	2474018470	197566	74.89	12780	12870	12290	16620	8960	12790	12522.49	14.53	-25566	13443	13116	12933	12606	12423	13025	12515	133	3830	500	9460	10	1	26500000	3257	9.10	0.66	12	0.75	1350.00	18540.00	22650	20230808	-45.74	12210	20240227	0.66	14750	-16.68	20240105	12210	0.66	20240227	22650	-45.74	20230808	12210	0.66	20240227	2.26	N	023160	500	132 억	3851159	N	N	0	N	N
148	20240305	130313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12430	-360	5	-2.81	1813764060	144087	54.62	12780	12870	12400	16620	8960	12790	12587.98	14.53	-14027	13443	13116	12933	12606	12423	13025	12515	133	3830	500	9460	10	1	26500000	3294	9.21	0.67	12	0.54	1350.00	18540.00	22650	20230808	-45.12	12210	20240227	1.80	14750	-15.73	20240105	12210	1.80	20240227	22650	-45.12	20230808	12210	1.80	20240227	2.26	N	023160	500	132 억	3851159	N	N	0	N	N
149	20240305	120312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12420	-370	5	-2.89	1541541430	122180	46.31	12780	12870	12420	16620	8960	12790	12616.97	14.53	-9317	13443	13116	12933	12606	12423	13025	12515	133	3830	500	9460	10	1	26500000	3291	9.20	0.67	12	0.46	1350.00	18540.00	22650	20230808	-45.17	12210	20240227	1.72	14750	-15.80	20240105	12210	1.72	20240227	22650	-45.17	20230808	12210	1.72	20240227	2.26	N	023160	500	132 억	3851159	N	N	0	N	N
150	20240305	110313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12600	-190	5	-1.49	884531450	69592	26.38	12780	12870	12600	16620	8960	12790	12710.25	14.53	-7554	13443	13116	12933	12606	12423	13025	12515	133	3830	500	9460	10	1	26500000	3339	9.33	0.68	12	0.26	1350.00	18540.00	22650	20230808	-44.37	12210	20240227	3.19	14750	-14.58	20240105	12210	3.19	20240227	22650	-44.37	20230808	12210	3.19	20240227	2.26	N	023160	500	132 억	3851159	N	N	0	N	N
151	20240305	100311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12730	-60	5	-0.47	506166720	39728	15.06	12780	12870	12670	16620	8960	12790	12740.81	14.53	3505	13443	13116	12933	12606	12423	13025	12515	133	3830	500	9460	10	1	26500000	3373	9.43	0.69	12	0.15	1350.00	18540.00	22650	20230808	-43.80	12210	20240227	4.26	14750	-13.69	20240105	12210	4.26	20240227	22650	-43.80	20230808	12210	4.26	20240227	2.26	N	023160	500	132 억	3851159	N	N	0	N	N
152	20240305	090313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12770	-20	5	-0.16	76347060	5993	2.27	12780	12780	12710	16620	8960	12790	12739.37	14.53	2332	13443	13116	12933	12606	12423	13025	12515	133	3830	500	9460	10	1	26500000	3384	9.46	0.69	12	0.02	1350.00	18540.00	22650	20230808	-43.62	12210	20240227	4.59	14750	-13.42	20240105	12210	4.59	20240227	22650	-43.62	20230808	12210	4.59	20240227	2.26	N	023160	500	132 억	3851159	N	N	0	N	N
153	20240304	160311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12790	-270	5	-2.07	3416582770	263571	42.01	13120	13260	12750	16970	9150	13060	12962.76	14.84	-80128	13700	13380	13000	12680	12300	13540	12840	133	3910	500	9660	10	1	26500000	3389	9.47	0.69	12	0.99	1350.00	18540.00	22650	20230808	-43.53	12210	20240227	4.75	14750	-13.29	20240105	12210	4.75	20240227	22650	-43.53	20230808	12210	4.75	20240227	2.28	N	023160	500	132 억	3933165	N	N	1	N	N
154	20240304	150311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12830	-230	5	-1.76	3088797610	237951	37.93	13120	13260	12810	16970	9150	13060	12980.81	14.84	-73717	13700	13380	13000	12680	12300	13540	12840	133	3910	500	9660	10	1	26500000	3400	9.50	0.69	12	0.90	1350.00	18540.00	22650	20230808	-43.36	12210	20240227	5.08	14750	-13.02	20240105	12210	5.08	20240227	22650	-43.36	20230808	12210	5.08	20240227	2.28	N	023160	500	132 억	3933165	N	N	1	N	N
155	20240304	140256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12840	-220	5	-1.68	2779289350	213828	34.08	13120	13260	12810	16970	9150	13060	12997.77	14.84	-63129	13700	13380	13000	12680	12300	13540	12840	133	3910	500	9660	10	1	26500000	3403	9.51	0.69	12	0.81	1350.00	18540.00	22650	20230808	-43.31	12210	20240227	5.16	14750	-12.95	20240105	12210	5.16	20240227	22650	-43.31	20230808	12210	5.16	20240227	2.28	N	023160	500	132 억	3933165	N	N	1	N	N
156	20240304	130309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12850	-210	5	-1.61	2549071860	195910	31.23	13120	13260	12810	16970	9150	13060	13011.44	14.84	-57376	13700	13380	13000	12680	12300	13540	12840	133	3910	500	9660	10	1	26500000	3405	9.52	0.69	12	0.74	1350.00	18540.00	22650	20230808	-43.27	12210	20240227	5.24	14750	-12.88	20240105	12210	5.24	20240227	22650	-43.27	20230808	12210	5.24	20240227	2.28	N	023160	500	132 억	3933165	N	N	1	N	N
157	20240304	120257	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12840	-220	5	-1.68	2264418830	173727	27.69	13120	13260	12820	16970	9150	13060	13034.35	14.84	-53045	13700	13380	13000	12680	12300	13540	12840	133	3910	500	9660	10	1	26500000	3403	9.51	0.69	12	0.66	1350.00	18540.00	22650	20230808	-43.31	12210	20240227	5.16	14750	-12.95	20240105	12210	5.16	20240227	22650	-43.31	20230808	12210	5.16	20240227	2.28	N	023160	500	132 억	3933165	N	N	1	N	N
158	20240304	110307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	12930	-130	5	-1.00	1874686740	143496	22.87	13120	13260	12850	16970	9150	13060	13064.38	14.84	-40216	13700	13380	13000	12680	12300	13540	12840	133	3910	500	9660	10	1	26500000	3426	9.58	0.70	12	0.54	1350.00	18540.00	22650	20230808	-42.91	12210	20240227	5.90	14750	-12.34	20240105	12210	5.90	20240227	22650	-42.91	20230808	12210	5.90	20240227	2.28	N	023160	500	132 억	3933165	N	N	1	N	N
159	20240304	100308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13060	0	3	0.00	1256634580	96240	15.34	13120	13260	12850	16970	9150	13060	13057.30	14.84	-29822	13700	13380	13000	12680	12300	13540	12840	133	3910	500	9660	10	1	26500000	3461	9.67	0.70	12	0.36	1350.00	18540.00	22650	20230808	-42.34	12210	20240227	6.96	14750	-11.46	20240105	12210	6.96	20240227	22650	-42.34	20230808	12210	6.96	20240227	2.28	N	023160	500	132 억	3933165	N	N	1	N	N
160	20240304	090307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	13170	110	2	0.84	117887320	8971	1.43	13120	13240	13120	16970	9150	13060	13141.11	14.84	-1877	13700	13380	13000	12680	12300	13540	12840	133	3910	500	9660	10	1	26500000	3490	9.76	0.71	12	0.03	1350.00	18540.00	22650	20230808	-41.85	12210	20240227	7.86	14750	-10.71	20240105	12210	7.86	20240227	22650	-41.85	20230808	12210	7.86	20240227	2.28	N	023160	500	132 억	3933165	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History