KissMeData/024880/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 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	160345	57	100.00	KOSDAQ	금속	N	N	N	N	N	4615	-40	5	-0.86	358289065	77540	90.71	4650	4665	4605	6050	3260	4655	4620.72	0.99	-4690	4721	4687	4666	4632	4611	4677	4622	103	1395	500	3350	5	1	20682798	955	4.72	0.44	12	0.37	977.00	10453.00	7390	20230328	-37.55	4455	20231024	3.59	5080	-9.15	20240112	4510	2.33	20240313	7320	-36.95	20230329	4455	3.59	20231024	3.23	N	024880	500	103 억	204819	N	N	0	N	N
3	20240329	150347	57	100.00	KOSDAQ	금속	N	N	N	N	N	4620	-35	5	-0.75	314645280	68076	79.64	4650	4665	4610	6050	3260	4655	4621.97	0.99	-3829	4721	4687	4666	4632	4611	4677	4622	103	1395	500	3350	5	1	20682798	956	4.73	0.44	12	0.33	977.00	10453.00	7390	20230328	-37.48	4455	20231024	3.70	5080	-9.06	20240112	4510	2.44	20240313	7320	-36.89	20230329	4455	3.70	20231024	3.23	N	024880	500	103 억	204819	N	N	0	N	N
4	20240329	140343	57	100.00	KOSDAQ	금속	N	N	N	N	N	4620	-35	5	-0.75	250775375	54237	63.45	4650	4665	4615	6050	3260	4655	4623.70	0.99	-3467	4721	4687	4666	4632	4611	4677	4622	103	1395	500	3350	5	1	20682798	956	4.73	0.44	12	0.26	977.00	10453.00	7390	20230328	-37.48	4455	20231024	3.70	5080	-9.06	20240112	4510	2.44	20240313	7320	-36.89	20230329	4455	3.70	20231024	3.23	N	024880	500	103 억	204819	N	N	0	N	N
5	20240329	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	4625	-30	5	-0.64	218552470	47265	55.29	4650	4665	4615	6050	3260	4655	4623.98	0.99	-3313	4721	4687	4666	4632	4611	4677	4622	103	1395	500	3350	5	1	20682798	957	4.73	0.44	12	0.23	977.00	10453.00	7390	20230328	-37.42	4455	20231024	3.82	5080	-8.96	20240112	4510	2.55	20240313	7320	-36.82	20230329	4455	3.82	20231024	3.23	N	024880	500	103 억	204819	N	N	0	N	N
6	20240329	120343	57	100.00	KOSDAQ	금속	N	N	N	N	N	4630	-25	5	-0.54	175546130	37960	44.41	4650	4665	4615	6050	3260	4655	4624.50	0.99	-1696	4721	4687	4666	4632	4611	4677	4622	103	1395	500	3350	5	1	20682798	958	4.74	0.44	12	0.18	977.00	10453.00	7390	20230328	-37.35	4455	20231024	3.93	5080	-8.86	20240112	4510	2.66	20240313	7320	-36.75	20230329	4455	3.93	20231024	3.23	N	024880	500	103 억	204819	N	N	0	N	N
7	20240329	110339	57	100.00	KOSDAQ	금속	N	N	N	N	N	4625	-30	5	-0.64	150668335	32582	38.12	4650	4665	4615	6050	3260	4655	4624.28	0.99	-790	4721	4687	4666	4632	4611	4677	4622	103	1395	500	3350	5	1	20682798	957	4.73	0.44	12	0.16	977.00	10453.00	7390	20230328	-37.42	4455	20231024	3.82	5080	-8.96	20240112	4510	2.55	20240313	7320	-36.82	20230329	4455	3.82	20231024	3.23	N	024880	500	103 억	204819	N	N	0	N	N
8	20240329	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	4625	-30	5	-0.64	121055530	26179	30.63	4650	4665	4615	6050	3260	4655	4624.15	0.99	-134	4721	4687	4666	4632	4611	4677	4622	103	1395	500	3350	5	1	20682798	957	4.73	0.44	12	0.13	977.00	10453.00	7390	20230328	-37.42	4455	20231024	3.82	5080	-8.96	20240112	4510	2.55	20240313	7320	-36.82	20230329	4455	3.82	20231024	3.23	N	024880	500	103 억	204819	N	N	0	N	N
9	20240329	090337	57	100.00	KOSDAQ	금속	N	N	N	N	N	4630	-25	5	-0.54	35938980	7764	9.08	4650	4655	4615	6050	3260	4655	4628.93	0.99	946	4721	4687	4666	4632	4611	4677	4622	103	1395	500	3350	5	1	20682798	958	4.74	0.44	12	0.04	977.00	10453.00	7390	20230328	-37.35	4455	20231024	3.93	5080	-8.86	20240112	4510	2.66	20240313	7320	-36.75	20230329	4455	3.93	20231024	3.23	N	024880	500	103 억	204819	N	N	0	N	N
10	20240328	160341	57	100.00	KOSDAQ	금속	N	N	N	N	N	4655	-5	5	-0.11	397528520	85195	4.54	4660	4700	4645	6050	3265	4660	4666.14	1.00	-1134	5116	4887	4766	4537	4416	4827	4477	103	1390	500	3350	5	1	20682798	963	4.76	0.45	12	0.41	977.00	10453.00	7840	20230323	-40.62	4455	20231024	4.49	5080	-8.37	20240112	4510	3.22	20240313	7390	-37.01	20230328	4455	4.49	20231024	3.20	N	024880	500	103 억	205960	N	N	0	N	N
11	20240328	150342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	-10	5	-0.21	379092545	81232	4.33	4660	4700	4645	6050	3265	4660	4666.79	1.00	-328	5116	4887	4766	4537	4416	4827	4477	103	1390	500	3350	5	1	20682798	962	4.76	0.44	12	0.39	977.00	10453.00	7840	20230323	-40.69	4455	20231024	4.38	5080	-8.46	20240112	4510	3.10	20240313	7390	-37.08	20230328	4455	4.38	20231024	3.20	N	024880	500	103 억	205960	N	N	0	N	N
12	20240328	140338	57	100.00	KOSDAQ	금속	N	N	N	N	N	4665	5	2	0.11	316668500	67820	3.62	4660	4700	4650	6050	3265	4660	4669.25	1.00	714	5116	4887	4766	4537	4416	4827	4477	103	1390	500	3350	5	1	20682798	965	4.77	0.45	12	0.33	977.00	10453.00	7840	20230323	-40.50	4455	20231024	4.71	5080	-8.17	20240112	4510	3.44	20240313	7390	-36.87	20230328	4455	4.71	20231024	3.20	N	024880	500	103 억	205960	N	N	0	N	N
13	20240328	130338	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	15	2	0.32	288014440	61674	3.29	4660	4700	4650	6050	3265	4660	4669.95	1.00	1473	5116	4887	4766	4537	4416	4827	4477	103	1390	500	3350	5	1	20682798	967	4.79	0.45	12	0.30	977.00	10453.00	7840	20230323	-40.37	4455	20231024	4.94	5080	-7.97	20240112	4510	3.66	20240313	7390	-36.74	20230328	4455	4.94	20231024	3.20	N	024880	500	103 억	205960	N	N	0	N	N
14	20240328	120341	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	15	2	0.32	209732045	44962	2.40	4660	4690	4650	6050	3265	4660	4664.65	1.00	3364	5116	4887	4766	4537	4416	4827	4477	103	1390	500	3350	5	1	20682798	967	4.79	0.45	12	0.22	977.00	10453.00	7840	20230323	-40.37	4455	20231024	4.94	5080	-7.97	20240112	4510	3.66	20240313	7390	-36.74	20230328	4455	4.94	20231024	3.20	N	024880	500	103 억	205960	N	N	0	N	N
15	20240328	110339	57	100.00	KOSDAQ	금속	N	N	N	N	N	4665	5	2	0.11	179885895	38571	2.06	4660	4690	4650	6050	3265	4660	4663.76	1.00	1612	5116	4887	4766	4537	4416	4827	4477	103	1390	500	3350	5	1	20682798	965	4.77	0.45	12	0.19	977.00	10453.00	7840	20230323	-40.50	4455	20231024	4.71	5080	-8.17	20240112	4510	3.44	20240313	7390	-36.87	20230328	4455	4.71	20231024	3.20	N	024880	500	103 억	205960	N	N	0	N	N
16	20240328	100342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	0	3	0.00	141061980	30242	1.61	4660	4690	4650	6050	3265	4660	4664.44	1.00	2321	5116	4887	4766	4537	4416	4827	4477	103	1390	500	3350	5	1	20682798	964	4.77	0.45	12	0.15	977.00	10453.00	7840	20230323	-40.56	4455	20231024	4.60	5080	-8.27	20240112	4510	3.33	20240313	7390	-36.94	20230328	4455	4.60	20231024	3.20	N	024880	500	103 억	205960	N	N	0	N	N
17	20240328	090345	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	0	3	0.00	18051570	3870	0.21	4660	4685	4660	6050	3265	4660	4664.49	1.00	-652	5116	4887	4766	4537	4416	4827	4477	103	1390	500	3350	5	1	20682798	964	4.77	0.45	12	0.02	977.00	10453.00	7840	20230323	-40.56	4455	20231024	4.60	5080	-8.27	20240112	4510	3.33	20240313	7390	-36.94	20230328	4455	4.60	20231024	3.20	N	024880	500	103 억	205960	N	N	0	N	N
18	20240327	160343	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	55	2	1.19	9085047450	1870813	3660.72	4700	4995	4645	5980	3225	4605	4856.77	1.47	-92510	4695	4650	4615	4570	4535	4632	4552	103	1375	500	3310	5	1	20682798	964	4.77	0.45	12	9.05	977.00	10453.00	7840	20230323	-40.56	4455	20231024	4.60	5080	-8.27	20240112	4510	3.33	20240313	7390	-36.94	20230328	4455	4.60	20231024	3.22	N	024880	500	103 억	303629	N	N	0	N	N
19	20240327	150344	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	55	2	1.19	8948285530	1841448	3603.26	4700	4995	4645	5980	3225	4605	4859.93	1.47	-92618	4695	4650	4615	4570	4535	4632	4552	103	1375	500	3310	5	1	20682798	964	4.77	0.45	12	8.90	977.00	10453.00	7840	20230323	-40.56	4455	20231024	4.60	5080	-8.27	20240112	4510	3.33	20240313	7390	-36.94	20230328	4455	4.60	20231024	3.22	N	024880	500	103 억	303629	N	N	0	N	N
20	20240327	140344	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	85	2	1.85	8805583985	1810929	3543.55	4700	4995	4645	5980	3225	4605	4863.04	1.47	-95185	4695	4650	4615	4570	4535	4632	4552	103	1375	500	3310	5	1	20682798	970	4.80	0.45	12	8.76	977.00	10453.00	7840	20230323	-40.18	4455	20231024	5.27	5080	-7.68	20240112	4510	3.99	20240313	7390	-36.54	20230328	4455	5.27	20231024	3.22	N	024880	500	103 억	303629	N	N	0	N	N
21	20240327	130344	57	100.00	KOSDAQ	금속	N	N	N	N	N	4680	75	2	1.63	8716211045	1791890	3506.29	4700	4995	4645	5980	3225	4605	4864.84	1.47	-94927	4695	4650	4615	4570	4535	4632	4552	103	1375	500	3310	5	1	20682798	968	4.79	0.45	12	8.66	977.00	10453.00	7840	20230323	-40.31	4455	20231024	5.05	5080	-7.87	20240112	4510	3.77	20240313	7390	-36.67	20230328	4455	5.05	20231024	3.22	N	024880	500	103 억	303629	N	N	0	N	N
22	20240327	120345	57	100.00	KOSDAQ	금속	N	N	N	N	N	4710	105	2	2.28	8581705820	1763227	3450.20	4700	4995	4645	5980	3225	4605	4867.64	1.47	-93932	4695	4650	4615	4570	4535	4632	4552	103	1375	500	3310	5	1	20682798	974	4.82	0.45	12	8.53	977.00	10453.00	7840	20230323	-39.92	4455	20231024	5.72	5080	-7.28	20240112	4510	4.43	20240313	7390	-36.27	20230328	4455	5.72	20231024	3.22	N	024880	500	103 억	303629	N	N	0	N	N
23	20240327	110344	57	100.00	KOSDAQ	금속	N	N	N	N	N	4705	100	2	2.17	8375965245	1719595	3364.83	4700	4995	4645	5980	3225	4605	4871.51	1.47	-91708	4695	4650	4615	4570	4535	4632	4552	103	1375	500	3310	5	1	20682798	973	4.82	0.45	12	8.31	977.00	10453.00	7840	20230323	-39.99	4455	20231024	5.61	5080	-7.38	20240112	4510	4.32	20240313	7390	-36.33	20230328	4455	5.61	20231024	3.22	N	024880	500	103 억	303629	N	N	0	N	N
24	20240327	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	4750	145	2	3.15	7721839105	1580810	3093.26	4700	4995	4645	5980	3225	4605	4885.45	1.47	-86025	4695	4650	4615	4570	4535	4632	4552	103	1375	500	3310	5	1	20682798	982	4.86	0.45	12	7.64	977.00	10453.00	7840	20230323	-39.41	4455	20231024	6.62	5080	-6.50	20240112	4510	5.32	20240313	7390	-35.72	20230328	4455	6.62	20231024	3.22	N	024880	500	103 억	303629	N	N	0	N	N
25	20240327	090344	57	100.00	KOSDAQ	금속	N	N	N	N	N	4725	120	2	2.61	129683960	27667	54.14	4700	4745	4645	5980	3225	4605	4701.23	1.47	-3247	4695	4650	4615	4570	4535	4632	4552	103	1375	500	3310	5	1	20682798	977	4.84	0.45	12	0.13	977.00	10453.00	7840	20230323	-39.73	4455	20231024	6.06	5080	-6.99	20240112	4510	4.77	20240313	7390	-36.06	20230328	4455	6.06	20231024	3.22	N	024880	500	103 억	303629	N	N	0	N	N
26	20240326	150340	57	100.00	KOSDAQ	금속	N	N	N	N	N	4605	-20	5	-0.43	217560220	47250	152.27	4650	4660	4580	6010	3240	4625	4604.45	1.51	-7659	4658	4641	4623	4606	4588	4650	4615	103	1385	500	3330	5	1	20682798	952	4.71	0.44	12	0.23	977.00	10453.00	7840	20230323	-41.26	4455	20231024	3.37	5080	-9.35	20240112	4510	2.11	20240313	7390	-37.69	20230328	4455	3.37	20231024	3.24	N	024880	500	103 억	313261	N	N	0	N	N
27	20240326	140337	57	100.00	KOSDAQ	금속	N	N	N	N	N	4610	-15	5	-0.32	163306655	35437	114.20	4650	4660	4600	6010	3240	4625	4608.37	1.51	-7373	4658	4641	4623	4606	4588	4650	4615	103	1385	500	3330	5	1	20682798	953	4.72	0.44	12	0.17	977.00	10453.00	7840	20230323	-41.20	4455	20231024	3.48	5080	-9.25	20240112	4510	2.22	20240313	7390	-37.62	20230328	4455	3.48	20231024	3.24	N	024880	500	103 억	313261	N	N	0	N	N
28	20240326	130337	57	100.00	KOSDAQ	금속	N	N	N	N	N	4605	-20	5	-0.43	122413485	26553	85.57	4650	4660	4600	6010	3240	4625	4610.16	1.51	-2103	4658	4641	4623	4606	4588	4650	4615	103	1385	500	3330	5	1	20682798	952	4.71	0.44	12	0.13	977.00	10453.00	7840	20230323	-41.26	4455	20231024	3.37	5080	-9.35	20240112	4510	2.11	20240313	7390	-37.69	20230328	4455	3.37	20231024	3.24	N	024880	500	103 억	313261	N	N	0	N	N
29	20240326	120338	57	100.00	KOSDAQ	금속	N	N	N	N	N	4620	-5	5	-0.11	114614030	24860	80.12	4650	4660	4600	6010	3240	4625	4610.38	1.51	-680	4658	4641	4623	4606	4588	4650	4615	103	1385	500	3330	5	1	20682798	956	4.73	0.44	12	0.12	977.00	10453.00	7840	20230323	-41.07	4455	20231024	3.70	5080	-9.06	20240112	4510	2.44	20240313	7390	-37.48	20230328	4455	3.70	20231024	3.24	N	024880	500	103 억	313261	N	N	0	N	N
30	20240326	110333	57	100.00	KOSDAQ	금속	N	N	N	N	N	4620	-5	5	-0.11	92277475	20014	64.50	4650	4660	4600	6010	3240	4625	4610.65	1.51	342	4658	4641	4623	4606	4588	4650	4615	103	1385	500	3330	5	1	20682798	956	4.73	0.44	12	0.10	977.00	10453.00	7840	20230323	-41.07	4455	20231024	3.70	5080	-9.06	20240112	4510	2.44	20240313	7390	-37.48	20230328	4455	3.70	20231024	3.24	N	024880	500	103 억	313261	N	N	0	N	N
31	20240326	100339	57	100.00	KOSDAQ	금속	N	N	N	N	N	4625	0	3	0.00	46674190	10118	32.61	4650	4660	4600	6010	3240	4625	4612.99	1.51	-364	4658	4641	4623	4606	4588	4650	4615	103	1385	500	3330	5	1	20682798	957	4.73	0.44	12	0.05	977.00	10453.00	7840	20230323	-41.01	4455	20231024	3.82	5080	-8.96	20240112	4510	2.55	20240313	7390	-37.42	20230328	4455	3.82	20231024	3.24	N	024880	500	103 억	313261	N	N	0	N	N
32	20240326	090338	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	35	2	0.76	2520330	542	1.75	4650	4660	4625	6010	3240	4625	4650.06	1.51	-94	4658	4641	4623	4606	4588	4650	4615	103	1385	500	3330	5	1	20682798	964	4.77	0.45	12	0.00	977.00	10453.00	7840	20230323	-40.56	4455	20231024	4.60	5080	-8.27	20240112	4510	3.33	20240313	7390	-36.94	20230328	4455	4.60	20231024	3.24	N	024880	500	103 억	313261	N	N	0	N	N
33	20240325	160348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4625	-5	5	-0.11	142643475	30868	42.44	4605	4640	4605	6010	3245	4630	4621.08	1.54	-5336	4680	4655	4620	4595	4560	4667	4607	103	1380	500	3330	5	1	20682798	957	4.73	0.44	12	0.15	977.00	10453.00	7840	20230323	-41.01	4455	20231024	3.82	5080	-8.96	20240112	4510	2.55	20240313	7390	-37.42	20230328	4455	3.82	20231024	3.27	N	024880	500	103 억	318597	N	N	0	N	N
34	20240325	150350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4620	-10	5	-0.22	133020320	28786	39.58	4605	4640	4605	6010	3245	4630	4621.01	1.54	-5081	4680	4655	4620	4595	4560	4667	4607	103	1380	500	3330	5	1	20682798	956	4.73	0.44	12	0.14	977.00	10453.00	7840	20230323	-41.07	4455	20231024	3.70	5080	-9.06	20240112	4510	2.44	20240313	7390	-37.48	20230328	4455	3.70	20231024	3.27	N	024880	500	103 억	318597	N	N	0	N	N
35	20240325	140350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4625	-5	5	-0.11	101657060	21986	30.23	4605	4640	4605	6010	3245	4630	4623.72	1.54	-4990	4680	4655	4620	4595	4560	4667	4607	103	1380	500	3330	5	1	20682798	957	4.73	0.44	12	0.11	977.00	10453.00	7840	20230323	-41.01	4455	20231024	3.82	5080	-8.96	20240112	4510	2.55	20240313	7390	-37.42	20230328	4455	3.82	20231024	3.27	N	024880	500	103 억	318597	N	N	0	N	N
36	20240325	130350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4620	-10	5	-0.22	90897405	19655	27.02	4605	4640	4605	6010	3245	4630	4624.65	1.54	-3364	4680	4655	4620	4595	4560	4667	4607	103	1380	500	3330	5	1	20682798	956	4.73	0.44	12	0.10	977.00	10453.00	7840	20230323	-41.07	4455	20231024	3.70	5080	-9.06	20240112	4510	2.44	20240313	7390	-37.48	20230328	4455	3.70	20231024	3.27	N	024880	500	103 억	318597	N	N	0	N	N
37	20240325	120355	57	100.00	KOSDAQ	금속	N	N	N	N	N	4625	-5	5	-0.11	75835310	16394	22.54	4605	4640	4605	6010	3245	4630	4625.80	1.54	-1921	4680	4655	4620	4595	4560	4667	4607	103	1380	500	3330	5	1	20682798	957	4.73	0.44	12	0.08	977.00	10453.00	7840	20230323	-41.01	4455	20231024	3.82	5080	-8.96	20240112	4510	2.55	20240313	7390	-37.42	20230328	4455	3.82	20231024	3.27	N	024880	500	103 억	318597	N	N	0	N	N
38	20240325	110352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4620	-10	5	-0.22	64290380	13894	19.10	4605	4640	4605	6010	3245	4630	4627.20	1.54	-828	4680	4655	4620	4595	4560	4667	4607	103	1380	500	3330	5	1	20682798	956	4.73	0.44	12	0.07	977.00	10453.00	7840	20230323	-41.07	4455	20231024	3.70	5080	-9.06	20240112	4510	2.44	20240313	7390	-37.48	20230328	4455	3.70	20231024	3.27	N	024880	500	103 억	318597	N	N	0	N	N
39	20240325	100350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4630	0	3	0.00	27551770	5963	8.20	4605	4640	4605	6010	3245	4630	4620.45	1.54	0	4680	4655	4620	4595	4560	4667	4607	103	1380	500	3330	5	1	20682798	958	4.74	0.44	12	0.03	977.00	10453.00	7840	20230323	-40.94	4455	20231024	3.93	5080	-8.86	20240112	4510	2.66	20240313	7390	-37.35	20230328	4455	3.93	20231024	3.27	N	024880	500	103 억	318597	N	N	0	N	N
40	20240325	090352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4640	10	2	0.22	6719875	1458	2.00	4605	4640	4605	6010	3245	4630	4608.97	1.54	770	4680	4655	4620	4595	4560	4667	4607	103	1380	500	3330	5	1	20682798	960	4.75	0.44	12	0.01	977.00	10453.00	7840	20230323	-40.82	4455	20231024	4.15	5080	-8.66	20240112	4510	2.88	20240313	7390	-37.21	20230328	4455	4.15	20231024	3.27	N	024880	500	103 억	318597	N	N	0	N	N
41	20240322	160348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4630	10	2	0.22	334845960	72703	127.52	4625	4645	4585	6000	3235	4620	4605.61	1.47	15237	4706	4662	4631	4587	4556	4647	4572	103	1380	500	3320	5	1	20682798	958	4.38	0.47	12	0.35	1057.00	9783.00	7840	20230323	-40.94	4455	20231024	3.93	5080	-8.86	20240112	4510	2.66	20240313	7840	-40.94	20230323	4455	3.93	20231024	3.33	N	024880	500	103 억	303360	N	N	0	N	N
42	20240322	150352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4640	20	2	0.43	315725555	68576	120.28	4625	4645	4585	6000	3235	4620	4604.00	1.47	13808	4706	4662	4631	4587	4556	4647	4572	103	1380	500	3320	5	1	20682798	960	4.39	0.47	12	0.33	1057.00	9783.00	7840	20230323	-40.82	4455	20231024	4.15	5080	-8.66	20240112	4510	2.88	20240313	7840	-40.82	20230323	4455	4.15	20231024	3.33	N	024880	500	103 억	303360	N	N	0	N	N
43	20240322	140349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4610	-10	5	-0.22	264570355	57511	100.87	4625	4630	4585	6000	3235	4620	4600.31	1.47	9637	4706	4662	4631	4587	4556	4647	4572	103	1380	500	3320	5	1	20682798	953	4.36	0.47	12	0.28	1057.00	9783.00	7840	20230323	-41.20	4455	20231024	3.48	5080	-9.25	20240112	4510	2.22	20240313	7840	-41.20	20230323	4455	3.48	20231024	3.33	N	024880	500	103 억	303360	N	N	0	N	N
44	20240322	130349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4615	-5	5	-0.11	189822025	41262	72.37	4625	4630	4585	6000	3235	4620	4600.36	1.47	4039	4706	4662	4631	4587	4556	4647	4572	103	1380	500	3320	5	1	20682798	955	4.37	0.47	12	0.20	1057.00	9783.00	7840	20230323	-41.14	4455	20231024	3.59	5080	-9.15	20240112	4510	2.33	20240313	7840	-41.14	20230323	4455	3.59	20231024	3.33	N	024880	500	103 억	303360	N	N	0	N	N
45	20240322	120345	57	100.00	KOSDAQ	금속	N	N	N	N	N	4600	-20	5	-0.43	157964150	34343	60.24	4625	4630	4585	6000	3235	4620	4599.54	1.47	-317	4706	4662	4631	4587	4556	4647	4572	103	1380	500	3320	5	1	20682798	951	4.35	0.47	12	0.17	1057.00	9783.00	7840	20230323	-41.33	4455	20231024	3.25	5080	-9.45	20240112	4510	2.00	20240313	7840	-41.33	20230323	4455	3.25	20231024	3.33	N	024880	500	103 억	303360	N	N	0	N	N
46	20240322	110351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4595	-25	5	-0.54	121502315	26400	46.31	4625	4630	4585	6000	3235	4620	4602.29	1.47	-317	4706	4662	4631	4587	4556	4647	4572	103	1380	500	3320	5	1	20682798	950	4.35	0.47	12	0.13	1057.00	9783.00	7840	20230323	-41.39	4455	20231024	3.14	5080	-9.55	20240112	4510	1.88	20240313	7840	-41.39	20230323	4455	3.14	20231024	3.33	N	024880	500	103 억	303360	N	N	0	N	N
47	20240322	100350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4605	-15	5	-0.32	87917135	19096	33.49	4625	4630	4585	6000	3235	4620	4603.87	1.47	-709	4706	4662	4631	4587	4556	4647	4572	103	1380	500	3320	5	1	20682798	952	4.36	0.47	12	0.09	1057.00	9783.00	7840	20230323	-41.26	4455	20231024	3.37	5080	-9.35	20240112	4510	2.11	20240313	7840	-41.26	20230323	4455	3.37	20231024	3.33	N	024880	500	103 억	303360	N	N	0	N	N
48	20240322	090346	57	100.00	KOSDAQ	금속	N	N	N	N	N	4620	0	3	0.00	4097020	886	1.55	4625	4630	4620	6000	3235	4620	4624.71	1.47	93	4706	4662	4631	4587	4556	4647	4572	103	1380	500	3320	5	1	20682798	956	4.37	0.47	12	0.00	1057.00	9783.00	7840	20230323	-41.07	4455	20231024	3.70	5080	-9.06	20240112	4510	2.44	20240313	7840	-41.07	20230323	4455	3.70	20231024	3.33	N	024880	500	103 억	303360	N	N	0	N	N
49	20240321	160346	57	100.00	KOSDAQ	금속	N	N	N	N	N	4620	-5	5	-0.11	260847585	56415	104.73	4670	4675	4600	6010	3240	4625	4623.88	1.45	4132	4725	4675	4645	4595	4565	4660	4580	103	1385	500	3330	5	1	20682798	956	4.37	0.47	12	0.27	1057.00	9783.00	7840	20230323	-41.07	4455	20231024	3.70	5080	-9.06	20240112	4510	2.44	20240313	7840	-41.07	20230323	4455	3.70	20231024	3.32	N	024880	500	103 억	299228	N	N	1	N	N
50	20240321	150347	57	100.00	KOSDAQ	금속	N	N	N	N	N	4620	-5	5	-0.11	189169505	40874	75.88	4670	4675	4600	6010	3240	4625	4628.11	1.45	4537	4725	4675	4645	4595	4565	4660	4580	103	1385	500	3330	5	1	20682798	956	4.37	0.47	12	0.20	1057.00	9783.00	7840	20230323	-41.07	4455	20231024	3.70	5080	-9.06	20240112	4510	2.44	20240313	7840	-41.07	20230323	4455	3.70	20231024	3.32	N	024880	500	103 억	299228	N	N	1	N	N
51	20240321	140348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4620	-5	5	-0.11	181438000	39199	72.77	4670	4675	4600	6010	3240	4625	4628.64	1.45	4806	4725	4675	4645	4595	4565	4660	4580	103	1385	500	3330	5	1	20682798	956	4.37	0.47	12	0.19	1057.00	9783.00	7840	20230323	-41.07	4455	20231024	3.70	5080	-9.06	20240112	4510	2.44	20240313	7840	-41.07	20230323	4455	3.70	20231024	3.32	N	024880	500	103 억	299228	N	N	1	N	N
52	20240321	130346	57	100.00	KOSDAQ	금속	N	N	N	N	N	4630	5	2	0.11	165680825	35789	66.44	4670	4675	4600	6010	3240	4625	4629.38	1.45	4860	4725	4675	4645	4595	4565	4660	4580	103	1385	500	3330	5	1	20682798	958	4.38	0.47	12	0.17	1057.00	9783.00	7840	20230323	-40.94	4455	20231024	3.93	5080	-8.86	20240112	4510	2.66	20240313	7840	-40.94	20230323	4455	3.93	20231024	3.32	N	024880	500	103 억	299228	N	N	1	N	N
53	20240321	120346	57	100.00	KOSDAQ	금속	N	N	N	N	N	4640	15	2	0.32	158995035	34345	63.76	4670	4675	4600	6010	3240	4625	4629.35	1.45	4310	4725	4675	4645	4595	4565	4660	4580	103	1385	500	3330	5	1	20682798	960	4.39	0.47	12	0.17	1057.00	9783.00	7840	20230323	-40.82	4455	20231024	4.15	5080	-8.66	20240112	4510	2.88	20240313	7840	-40.82	20230323	4455	4.15	20231024	3.32	N	024880	500	103 억	299228	N	N	1	N	N
54	20240321	110347	57	100.00	KOSDAQ	금속	N	N	N	N	N	4630	5	2	0.11	135783340	29337	54.46	4670	4675	4600	6010	3240	4625	4628.40	1.45	4230	4725	4675	4645	4595	4565	4660	4580	103	1385	500	3330	5	1	20682798	958	4.38	0.47	12	0.14	1057.00	9783.00	7840	20230323	-40.94	4455	20231024	3.93	5080	-8.86	20240112	4510	2.66	20240313	7840	-40.94	20230323	4455	3.93	20231024	3.32	N	024880	500	103 억	299228	N	N	1	N	N
55	20240321	100348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4645	20	2	0.43	112499715	24300	45.11	4670	4675	4600	6010	3240	4625	4629.62	1.45	4101	4725	4675	4645	4595	4565	4660	4580	103	1385	500	3330	5	1	20682798	961	4.39	0.47	12	0.12	1057.00	9783.00	7840	20230323	-40.75	4455	20231024	4.26	5080	-8.56	20240112	4510	2.99	20240313	7840	-40.75	20230323	4455	4.26	20231024	3.32	N	024880	500	103 억	299228	N	N	1	N	N
56	20240321	090348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4640	15	2	0.32	8818185	1892	3.51	4670	4670	4640	6010	3240	4625	4660.77	1.45	245	4725	4675	4645	4595	4565	4660	4580	103	1385	500	3330	5	1	20682798	960	4.39	0.47	12	0.01	1057.00	9783.00	7840	20230323	-40.82	4455	20231024	4.15	5080	-8.66	20240112	4510	2.88	20240313	7840	-40.82	20230323	4455	4.15	20231024	3.32	N	024880	500	103 억	299228	N	N	1	N	N
57	20240320	160344	57	100.00	KOSDAQ	금속	N	N	N	N	N	4625	-50	5	-1.07	249902205	53846	75.94	4675	4695	4615	6070	3275	4675	4641.89	1.52	-14389	4721	4697	4661	4637	4601	4710	4650	103	1395	500	3360	5	1	20682798	957	4.38	0.47	12	0.26	1057.00	9783.00	7840	20230323	-41.01	4455	20231024	3.82	5080	-8.96	20240112	4510	2.55	20240313	7840	-41.01	20230323	4455	3.82	20231024	3.40	N	024880	500	103 억	313528	N	N	1	N	N
58	20240320	150345	57	100.00	KOSDAQ	금속	N	N	N	N	N	4630	-45	5	-0.96	204418780	44007	62.06	4675	4695	4620	6070	3275	4675	4645.14	1.52	-13195	4721	4697	4661	4637	4601	4710	4650	103	1395	500	3360	5	1	20682798	958	4.38	0.47	12	0.21	1057.00	9783.00	7840	20230323	-40.94	4455	20231024	3.93	5080	-8.86	20240112	4510	2.66	20240313	7840	-40.94	20230323	4455	3.93	20231024	3.40	N	024880	500	103 억	313528	N	N	0	N	N
59	20240320	140348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4640	-35	5	-0.75	124536130	26746	37.72	4675	4695	4640	6070	3275	4675	4656.25	1.52	-12329	4721	4697	4661	4637	4601	4710	4650	103	1395	500	3360	5	1	20682798	960	4.39	0.47	12	0.13	1057.00	9783.00	7840	20230323	-40.82	4455	20231024	4.15	5080	-8.66	20240112	4510	2.88	20240313	7840	-40.82	20230323	4455	4.15	20231024	3.40	N	024880	500	103 억	313528	N	N	0	N	N
60	20240320	130350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	-15	5	-0.32	93671860	20107	28.36	4675	4695	4645	6070	3275	4675	4658.67	1.52	-7960	4721	4697	4661	4637	4601	4710	4650	103	1395	500	3360	5	1	20682798	964	4.41	0.48	12	0.10	1057.00	9783.00	7840	20230323	-40.56	4455	20231024	4.60	5080	-8.27	20240112	4510	3.33	20240313	7840	-40.56	20230323	4455	4.60	20231024	3.40	N	024880	500	103 억	313528	N	N	0	N	N
61	20240320	120347	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	-15	5	-0.32	85133640	18274	25.77	4675	4695	4645	6070	3275	4675	4658.73	1.52	-7070	4721	4697	4661	4637	4601	4710	4650	103	1395	500	3360	5	1	20682798	964	4.41	0.48	12	0.09	1057.00	9783.00	7840	20230323	-40.56	4455	20231024	4.60	5080	-8.27	20240112	4510	3.33	20240313	7840	-40.56	20230323	4455	4.60	20231024	3.40	N	024880	500	103 억	313528	N	N	0	N	N
62	20240320	110346	57	100.00	KOSDAQ	금속	N	N	N	N	N	4680	5	2	0.11	47669830	10218	14.41	4675	4695	4655	6070	3275	4675	4665.28	1.52	-4648	4721	4697	4661	4637	4601	4710	4650	103	1395	500	3360	5	1	20682798	968	4.43	0.48	12	0.05	1057.00	9783.00	7840	20230323	-40.31	4455	20231024	5.05	5080	-7.87	20240112	4510	3.77	20240313	7840	-40.31	20230323	4455	5.05	20231024	3.40	N	024880	500	103 억	313528	N	N	0	N	N
63	20240320	100345	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	-5	5	-0.11	21685830	4640	6.54	4675	4695	4660	6070	3275	4675	4673.67	1.52	-728	4721	4697	4661	4637	4601	4710	4650	103	1395	500	3360	5	1	20682798	966	4.42	0.48	12	0.02	1057.00	9783.00	7840	20230323	-40.43	4455	20231024	4.83	5080	-8.07	20240112	4510	3.55	20240313	7840	-40.43	20230323	4455	4.83	20231024	3.40	N	024880	500	103 억	313528	N	N	0	N	N
64	20240320	090343	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	15	2	0.32	8416065	1800	2.54	4675	4690	4675	6070	3275	4675	4675.59	1.52	-361	4721	4697	4661	4637	4601	4710	4650	103	1395	500	3360	5	1	20682798	970	4.44	0.48	12	0.01	1057.00	9783.00	7840	20230323	-40.18	4455	20231024	5.27	5080	-7.68	20240112	4510	3.99	20240313	7840	-40.18	20230323	4455	5.27	20231024	3.40	N	024880	500	103 억	313528	N	N	0	N	N
65	20240319	160339	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	0	3	0.00	330023035	70898	117.18	4655	4685	4625	6070	3275	4675	4654.90	1.43	17478	4751	4712	4681	4642	4611	4732	4662	103	1395	500	3360	5	1	20682798	967	4.42	0.48	12	0.34	1057.00	9783.00	7840	20230323	-40.37	4455	20231024	4.94	5080	-7.97	20240112	4510	3.66	20240313	7840	-40.37	20230323	4455	4.94	20231024	3.37	N	024880	500	103 억	296050	N	N	0	N	N
66	20240319	150346	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	-5	5	-0.11	312344340	67116	110.92	4655	4685	4625	6070	3275	4675	4653.80	1.43	18401	4751	4712	4681	4642	4611	4732	4662	103	1395	500	3360	5	1	20682798	966	4.42	0.48	12	0.32	1057.00	9783.00	7840	20230323	-40.43	4455	20231024	4.83	5080	-8.07	20240112	4510	3.55	20240313	7840	-40.43	20230323	4455	4.83	20231024	3.37	N	024880	500	103 억	296050	N	N	0	N	N
67	20240319	140346	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	-5	5	-0.11	285957025	61449	101.56	4655	4685	4625	6070	3275	4675	4653.57	1.43	18949	4751	4712	4681	4642	4611	4732	4662	103	1395	500	3360	5	1	20682798	966	4.42	0.48	12	0.30	1057.00	9783.00	7840	20230323	-40.43	4455	20231024	4.83	5080	-8.07	20240112	4510	3.55	20240313	7840	-40.43	20230323	4455	4.83	20231024	3.37	N	024880	500	103 억	296050	N	N	0	N	N
68	20240319	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	0	3	0.00	269791565	57980	95.83	4655	4685	4625	6070	3275	4675	4653.18	1.43	21535	4751	4712	4681	4642	4611	4732	4662	103	1395	500	3360	5	1	20682798	967	4.42	0.48	12	0.28	1057.00	9783.00	7840	20230323	-40.37	4455	20231024	4.94	5080	-7.97	20240112	4510	3.66	20240313	7840	-40.37	20230323	4455	4.94	20231024	3.37	N	024880	500	103 억	296050	N	N	0	N	N
69	20240319	120345	57	100.00	KOSDAQ	금속	N	N	N	N	N	4680	5	2	0.11	248675915	53457	88.35	4655	4685	4625	6070	3275	4675	4651.89	1.43	22961	4751	4712	4681	4642	4611	4732	4662	103	1395	500	3360	5	1	20682798	968	4.43	0.48	12	0.26	1057.00	9783.00	7840	20230323	-40.31	4455	20231024	5.05	5080	-7.87	20240112	4510	3.77	20240313	7840	-40.31	20230323	4455	5.05	20231024	3.37	N	024880	500	103 억	296050	N	N	0	N	N
70	20240319	110344	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	-15	5	-0.32	176118505	37931	62.69	4655	4675	4625	6070	3275	4675	4643.13	1.43	13121	4751	4712	4681	4642	4611	4732	4662	103	1395	500	3360	5	1	20682798	964	4.41	0.48	12	0.18	1057.00	9783.00	7840	20230323	-40.56	4455	20231024	4.60	5080	-8.27	20240112	4510	3.33	20240313	7840	-40.56	20230323	4455	4.60	20231024	3.37	N	024880	500	103 억	296050	N	N	0	N	N
71	20240319	100346	57	100.00	KOSDAQ	금속	N	N	N	N	N	4640	-35	5	-0.75	114993725	24809	41.00	4655	4675	4625	6070	3275	4675	4635.16	1.43	6203	4751	4712	4681	4642	4611	4732	4662	103	1395	500	3360	5	1	20682798	960	4.39	0.47	12	0.12	1057.00	9783.00	7840	20230323	-40.82	4455	20231024	4.15	5080	-8.66	20240112	4510	2.88	20240313	7840	-40.82	20230323	4455	4.15	20231024	3.37	N	024880	500	103 억	296050	N	N	0	N	N
72	20240319	090344	57	100.00	KOSDAQ	금속	N	N	N	N	N	4655	-20	5	-0.43	12005245	2579	4.26	4655	4655	4655	6070	3275	4675	4655.00	1.43	19	4751	4712	4681	4642	4611	4732	4662	103	1395	500	3360	5	1	20682798	963	4.40	0.48	12	0.01	1057.00	9783.00	7840	20230323	-40.62	4455	20231024	4.49	5080	-8.37	20240112	4510	3.22	20240313	7840	-40.62	20230323	4455	4.49	20231024	3.37	N	024880	500	103 억	296050	N	N	0	N	N
73	20240318	160342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	-15	5	-0.32	280875845	60258	108.71	4670	4720	4650	6090	3285	4690	4661.22	1.42	3058	4743	4716	4678	4651	4613	4697	4632	103	1400	500	3370	5	1	20682798	967	4.42	0.48	12	0.29	1057.00	9783.00	7840	20230323	-40.37	4455	20231024	4.94	5080	-7.97	20240112	4510	3.66	20240313	7840	-40.37	20230323	4455	4.94	20231024	3.38	N	024880	500	103 억	292990	N	N	0	N	N
74	20240318	150344	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	-20	5	-0.43	264408160	56733	102.35	4670	4720	4650	6090	3285	4690	4660.57	1.42	2945	4743	4716	4678	4651	4613	4697	4632	103	1400	500	3370	5	1	20682798	966	4.42	0.48	12	0.27	1057.00	9783.00	7840	20230323	-40.43	4455	20231024	4.83	5080	-8.07	20240112	4510	3.55	20240313	7840	-40.43	20230323	4455	4.83	20231024	3.38	N	024880	500	103 억	292990	N	N	0	N	N
75	20240318	140343	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	-40	5	-0.85	224618800	48182	86.92	4670	4720	4650	6090	3285	4690	4661.88	1.42	1356	4743	4716	4678	4651	4613	4697	4632	103	1400	500	3370	5	1	20682798	962	4.40	0.48	12	0.23	1057.00	9783.00	7840	20230323	-40.69	4455	20231024	4.38	5080	-8.46	20240112	4510	3.10	20240313	7840	-40.69	20230323	4455	4.38	20231024	3.38	N	024880	500	103 억	292990	N	N	0	N	N
76	20240318	130343	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	-15	5	-0.32	186466130	39991	72.15	4670	4720	4650	6090	3285	4690	4662.70	1.42	-2757	4743	4716	4678	4651	4613	4697	4632	103	1400	500	3370	5	1	20682798	967	4.42	0.48	12	0.19	1057.00	9783.00	7840	20230323	-40.37	4455	20231024	4.94	5080	-7.97	20240112	4510	3.66	20240313	7840	-40.37	20230323	4455	4.94	20231024	3.38	N	024880	500	103 억	292990	N	N	0	N	N
77	20240318	120341	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	-15	5	-0.32	145726830	31246	56.37	4670	4720	4650	6090	3285	4690	4663.86	1.42	-3978	4743	4716	4678	4651	4613	4697	4632	103	1400	500	3370	5	1	20682798	967	4.42	0.48	12	0.15	1057.00	9783.00	7840	20230323	-40.37	4455	20231024	4.94	5080	-7.97	20240112	4510	3.66	20240313	7840	-40.37	20230323	4455	4.94	20231024	3.38	N	024880	500	103 억	292990	N	N	0	N	N
78	20240318	110344	57	100.00	KOSDAQ	금속	N	N	N	N	N	4680	-10	5	-0.21	93050785	19933	35.96	4670	4720	4655	6090	3285	4690	4668.18	1.42	-6442	4743	4716	4678	4651	4613	4697	4632	103	1400	500	3370	5	1	20682798	968	4.43	0.48	12	0.10	1057.00	9783.00	7840	20230323	-40.31	4455	20231024	5.05	5080	-7.87	20240112	4510	3.77	20240313	7840	-40.31	20230323	4455	5.05	20231024	3.38	N	024880	500	103 억	292990	N	N	0	N	N
79	20240318	100342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4680	-10	5	-0.21	59930205	12830	23.15	4670	4720	4655	6090	3285	4690	4671.10	1.42	-6105	4743	4716	4678	4651	4613	4697	4632	103	1400	500	3370	5	1	20682798	968	4.43	0.48	12	0.06	1057.00	9783.00	7840	20230323	-40.31	4455	20231024	5.05	5080	-7.87	20240112	4510	3.77	20240313	7840	-40.31	20230323	4455	5.05	20231024	3.38	N	024880	500	103 억	292990	N	N	0	N	N
80	20240318	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	4700	10	2	0.21	10227475	2180	3.93	4670	4720	4670	6090	3285	4690	4691.50	1.42	-1366	4743	4716	4678	4651	4613	4697	4632	103	1400	500	3370	5	1	20682798	972	4.45	0.48	12	0.01	1057.00	9783.00	7840	20230323	-40.05	4455	20231024	5.50	5080	-7.48	20240112	4510	4.21	20240313	7840	-40.05	20230323	4455	5.50	20231024	3.38	N	024880	500	103 억	292990	N	N	0	N	N
81	20240315	160338	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	-15	5	-0.32	258135400	55423	40.07	4705	4705	4640	6110	3295	4705	4657.46	1.42	-762	4861	4782	4646	4567	4431	4822	4607	103	1405	500	3380	5	1	20682798	970	4.44	0.48	12	0.27	1057.00	9783.00	7840	20230323	-40.18	4455	20231024	5.27	5080	-7.68	20240112	4510	3.99	20240313	7840	-40.18	20230323	4455	5.27	20231024	3.38	N	024880	500	103 억	293683	N	N	0	N	N
82	20240315	150322	57	100.00	KOSDAQ	금속	N	N	N	N	N	4685	-20	5	-0.43	243733660	52344	37.84	4705	4705	4640	6110	3295	4705	4656.38	1.42	136	4861	4782	4646	4567	4431	4822	4607	103	1405	500	3380	5	1	20682798	969	4.43	0.48	12	0.25	1057.00	9783.00	7840	20230323	-40.24	4455	20231024	5.16	5080	-7.78	20240112	4510	3.88	20240313	7840	-40.24	20230323	4455	5.16	20231024	3.38	N	024880	500	103 억	293683	N	N	0	N	N
83	20240315	140322	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	-45	5	-0.96	222464030	47774	34.54	4705	4705	4640	6110	3295	4705	4656.59	1.42	670	4861	4782	4646	4567	4431	4822	4607	103	1405	500	3380	5	1	20682798	964	4.41	0.48	12	0.23	1057.00	9783.00	7840	20230323	-40.56	4455	20231024	4.60	5080	-8.27	20240112	4510	3.33	20240313	7840	-40.56	20230323	4455	4.60	20231024	3.38	N	024880	500	103 억	293683	N	N	0	N	N
84	20240315	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	-45	5	-0.96	210547960	45212	32.68	4705	4705	4640	6110	3295	4705	4656.90	1.42	1151	4861	4782	4646	4567	4431	4822	4607	103	1405	500	3380	5	1	20682798	964	4.41	0.48	12	0.22	1057.00	9783.00	7840	20230323	-40.56	4455	20231024	4.60	5080	-8.27	20240112	4510	3.33	20240313	7840	-40.56	20230323	4455	4.60	20231024	3.38	N	024880	500	103 억	293683	N	N	0	N	N
85	20240315	120341	57	100.00	KOSDAQ	금속	N	N	N	N	N	4655	-50	5	-1.06	194189500	41699	30.14	4705	4705	4640	6110	3295	4705	4656.93	1.42	3910	4861	4782	4646	4567	4431	4822	4607	103	1405	500	3380	5	1	20682798	963	4.40	0.48	12	0.20	1057.00	9783.00	7840	20230323	-40.62	4455	20231024	4.49	5080	-8.37	20240112	4510	3.22	20240313	7840	-40.62	20230323	4455	4.49	20231024	3.38	N	024880	500	103 억	293683	N	N	0	N	N
86	20240315	110339	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	-15	5	-0.32	183278750	39361	28.45	4705	4705	4640	6110	3295	4705	4656.35	1.42	5850	4861	4782	4646	4567	4431	4822	4607	103	1405	500	3380	5	1	20682798	970	4.44	0.48	12	0.19	1057.00	9783.00	7840	20230323	-40.18	4455	20231024	5.27	5080	-7.68	20240112	4510	3.99	20240313	7840	-40.18	20230323	4455	5.27	20231024	3.38	N	024880	500	103 억	293683	N	N	0	N	N
87	20240315	100339	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	-15	5	-0.32	141512855	30413	21.99	4705	4705	4640	6110	3295	4705	4653.04	1.42	10530	4861	4782	4646	4567	4431	4822	4607	103	1405	500	3380	5	1	20682798	970	4.44	0.48	12	0.15	1057.00	9783.00	7840	20230323	-40.18	4455	20231024	5.27	5080	-7.68	20240112	4510	3.99	20240313	7840	-40.18	20230323	4455	5.27	20231024	3.38	N	024880	500	103 억	293683	N	N	0	N	N
88	20240315	090339	57	100.00	KOSDAQ	금속	N	N	N	N	N	4700	-5	5	-0.11	4045960	860	0.62	4705	4705	4685	6110	3295	4705	4704.60	1.42	-219	4861	4782	4646	4567	4431	4822	4607	103	1405	500	3380	5	1	20682798	972	4.45	0.48	12	0.00	1057.00	9783.00	7840	20230323	-40.05	4455	20231024	5.50	5080	-7.48	20240112	4510	4.21	20240313	7840	-40.05	20230323	4455	5.50	20231024	3.38	N	024880	500	103 억	293683	N	N	0	N	N
89	20240314	160336	57	100.00	KOSDAQ	금속	N	N	N	N	N	4705	155	2	3.41	641593750	137823	381.19	4555	4725	4510	5910	3185	4550	4654.70	1.26	33590	4616	4582	4546	4512	4476	4565	4495	103	1360	500	3270	5	1	20682798	973	4.45	0.48	12	0.67	1057.00	9783.00	7840	20230323	-39.99	4455	20231024	5.61	5080	-7.38	20240112	4510	4.32	20240314	7840	-39.99	20230323	4455	5.61	20231024	3.44	N	024880	500	103 억	261552	N	N	0	N	N
90	20240314	150337	57	100.00	KOSDAQ	금속	N	N	N	N	N	4705	155	2	3.41	619689175	133166	368.31	4555	4725	4510	5910	3185	4550	4653.56	1.26	32113	4616	4582	4546	4512	4476	4565	4495	103	1360	500	3270	5	1	20682798	973	4.45	0.48	12	0.64	1057.00	9783.00	7840	20230323	-39.99	4455	20231024	5.61	5080	-7.38	20240112	4510	4.32	20240314	7840	-39.99	20230323	4455	5.61	20231024	3.44	N	024880	500	103 억	261552	N	N	0	N	N
91	20240314	140337	57	100.00	KOSDAQ	금속	N	N	N	N	N	4705	155	2	3.41	501324565	108053	298.85	4555	4725	4510	5910	3185	4550	4639.67	1.26	22330	4616	4582	4546	4512	4476	4565	4495	103	1360	500	3270	5	1	20682798	973	4.45	0.48	12	0.52	1057.00	9783.00	7840	20230323	-39.99	4455	20231024	5.61	5080	-7.38	20240112	4510	4.32	20240314	7840	-39.99	20230323	4455	5.61	20231024	3.44	N	024880	500	103 억	261552	N	N	0	N	N
92	20240314	130336	57	100.00	KOSDAQ	금속	N	N	N	N	N	4715	165	2	3.63	475378400	102536	283.59	4555	4725	4510	5910	3185	4550	4636.26	1.26	24014	4616	4582	4546	4512	4476	4565	4495	103	1360	500	3270	5	1	20682798	975	4.46	0.48	12	0.50	1057.00	9783.00	7840	20230323	-39.86	4455	20231024	5.84	5080	-7.19	20240112	4510	4.55	20240314	7840	-39.86	20230323	4455	5.84	20231024	3.44	N	024880	500	103 억	261552	N	N	0	N	N
93	20240314	120337	57	100.00	KOSDAQ	금속	N	N	N	N	N	4645	95	2	2.09	393522890	85098	235.36	4555	4705	4510	5910	3185	4550	4624.40	1.26	19183	4616	4582	4546	4512	4476	4565	4495	103	1360	500	3270	5	1	20682798	961	4.39	0.47	12	0.41	1057.00	9783.00	7840	20230323	-40.75	4455	20231024	4.26	5080	-8.56	20240112	4510	2.99	20240314	7840	-40.75	20230323	4455	4.26	20231024	3.44	N	024880	500	103 억	261552	N	N	0	N	N
94	20240314	110338	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	125	2	2.75	321099440	69555	192.37	4555	4705	4510	5910	3185	4550	4616.54	1.26	18892	4616	4582	4546	4512	4476	4565	4495	103	1360	500	3270	5	1	20682798	967	4.42	0.48	12	0.34	1057.00	9783.00	7840	20230323	-40.37	4455	20231024	4.94	5080	-7.97	20240112	4510	3.66	20240314	7840	-40.37	20230323	4455	4.94	20231024	3.44	N	024880	500	103 억	261552	N	N	0	N	N
95	20240314	100338	57	100.00	KOSDAQ	금속	N	N	N	N	N	4530	-20	5	-0.44	69872135	15437	42.70	4555	4570	4510	5910	3185	4550	4526.18	1.26	855	4616	4582	4546	4512	4476	4565	4495	103	1360	500	3270	5	1	20682798	937	4.29	0.46	12	0.07	1057.00	9783.00	7840	20230323	-42.22	4455	20231024	1.68	5080	-10.83	20240112	4510	0.44	20240314	7840	-42.22	20230323	4455	1.68	20231024	3.44	N	024880	500	103 억	261552	N	N	0	N	N
96	20240314	090337	57	100.00	KOSDAQ	금속	N	N	N	N	N	4550	0	3	0.00	4448635	977	2.70	4555	4555	4550	5910	3185	4550	4553.58	1.26	-68	4616	4582	4546	4512	4476	4565	4495	103	1360	500	3270	5	1	20682798	941	4.30	0.47	12	0.00	1057.00	9783.00	7840	20230323	-41.96	4455	20231024	2.13	5080	-10.43	20240112	4510	0.89	20240313	7840	-41.96	20230323	4455	2.13	20231024	3.44	N	024880	500	103 억	261552	N	N	0	N	N
97	20240313	160334	57	100.00	KOSDAQ	금속	N	N	N	N	N	4550	20	2	0.44	162760730	35945	86.09	4580	4580	4510	5880	3175	4530	4527.83	1.28	-2125	4586	4557	4541	4512	4496	4550	4505	103	1350	500	3260	5	1	20682798	941	4.30	0.47	12	0.17	1057.00	9783.00	7840	20230323	-41.96	4455	20231024	2.13	5080	-10.43	20240112	4510	0.89	20240313	7840	-41.96	20230323	4455	2.13	20231024	3.48	N	024880	500	103 억	263748	N	N	0	N	N
98	20240313	150334	57	100.00	KOSDAQ	금속	N	N	N	N	N	4530	0	3	0.00	143195270	31639	75.78	4580	4580	4510	5880	3175	4530	4525.91	1.28	-1923	4586	4557	4541	4512	4496	4550	4505	103	1350	500	3260	5	1	20682798	937	4.29	0.46	12	0.15	1057.00	9783.00	7840	20230323	-42.22	4455	20231024	1.68	5080	-10.83	20240112	4510	0.44	20240313	7840	-42.22	20230323	4455	1.68	20231024	3.48	N	024880	500	103 억	263748	N	N	0	N	N
99	20240313	140337	57	100.00	KOSDAQ	금속	N	N	N	N	N	4540	10	2	0.22	133247685	29442	70.52	4580	4580	4510	5880	3175	4530	4525.77	1.28	-1923	4586	4557	4541	4512	4496	4550	4505	103	1350	500	3260	5	1	20682798	939	4.30	0.46	12	0.14	1057.00	9783.00	7840	20230323	-42.09	4455	20231024	1.91	5080	-10.63	20240112	4510	0.67	20240313	7840	-42.09	20230323	4455	1.91	20231024	3.48	N	024880	500	103 억	263748	N	N	0	N	N
100	20240313	130338	57	100.00	KOSDAQ	금속	N	N	N	N	N	4550	20	2	0.44	103083040	22782	54.57	4580	4580	4510	5880	3175	4530	4524.76	1.28	-1568	4586	4557	4541	4512	4496	4550	4505	103	1350	500	3260	5	1	20682798	941	4.30	0.47	12	0.11	1057.00	9783.00	7840	20230323	-41.96	4455	20231024	2.13	5080	-10.43	20240112	4510	0.89	20240313	7840	-41.96	20230323	4455	2.13	20231024	3.48	N	024880	500	103 억	263748	N	N	0	N	N
101	20240313	120335	57	100.00	KOSDAQ	금속	N	N	N	N	N	4535	5	2	0.11	87288115	19298	46.22	4580	4580	4510	5880	3175	4530	4523.17	1.28	-957	4586	4557	4541	4512	4496	4550	4505	103	1350	500	3260	5	1	20682798	938	4.29	0.46	12	0.09	1057.00	9783.00	7840	20230323	-42.16	4455	20231024	1.80	5080	-10.73	20240112	4510	0.55	20240313	7840	-42.16	20230323	4455	1.80	20231024	3.48	N	024880	500	103 억	263748	N	N	0	N	N
102	20240313	110334	57	100.00	KOSDAQ	금속	N	N	N	N	N	4530	0	3	0.00	83000735	18351	43.95	4580	4580	4510	5880	3175	4530	4522.95	1.28	-937	4586	4557	4541	4512	4496	4550	4505	103	1350	500	3260	5	1	20682798	937	4.29	0.46	12	0.09	1057.00	9783.00	7840	20230323	-42.22	4455	20231024	1.68	5080	-10.83	20240112	4510	0.44	20240313	7840	-42.22	20230323	4455	1.68	20231024	3.48	N	024880	500	103 억	263748	N	N	0	N	N
103	20240313	100334	57	100.00	KOSDAQ	금속	N	N	N	N	N	4515	-15	5	-0.33	59799720	13219	31.66	4580	4580	4510	5880	3175	4530	4523.77	1.28	-583	4586	4557	4541	4512	4496	4550	4505	103	1350	500	3260	5	1	20682798	934	4.27	0.46	12	0.06	1057.00	9783.00	7840	20230323	-42.41	4455	20231024	1.35	5080	-11.12	20240112	4510	0.11	20240313	7840	-42.41	20230323	4455	1.35	20231024	3.48	N	024880	500	103 억	263748	N	N	0	N	N
104	20240313	090335	57	100.00	KOSDAQ	금속	N	N	N	N	N	4520	-10	5	-0.22	11438160	2521	6.04	4580	4580	4510	5880	3175	4530	4537.15	1.28	-66	4586	4557	4541	4512	4496	4550	4505	103	1350	500	3260	5	1	20682798	935	4.28	0.46	12	0.01	1057.00	9783.00	7840	20230323	-42.35	4455	20231024	1.46	5080	-11.02	20240112	4510	0.22	20240313	7840	-42.35	20230323	4455	1.46	20231024	3.48	N	024880	500	103 억	263748	N	N	0	N	N
105	20240312	160330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4530	-25	5	-0.55	189087080	41663	133.29	4545	4570	4525	5920	3190	4555	4538.91	1.28	-1292	4615	4585	4565	4535	4515	4575	4525	103	1365	500	3270	5	1	20682798	937	4.29	0.46	12	0.20	1057.00	9783.00	7840	20230323	-42.22	4455	20231024	1.68	5080	-10.83	20240112	4525	0.11	20240312	7840	-42.22	20230323	4455	1.68	20231024	3.62	N	024880	500	103 억	265040	N	N	0	N	N
106	20240312	150331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4535	-20	5	-0.44	139851560	30793	98.52	4545	4570	4530	5920	3190	4555	4541.67	1.28	-1154	4615	4585	4565	4535	4515	4575	4525	103	1365	500	3270	5	1	20682798	938	4.29	0.46	12	0.15	1057.00	9783.00	7840	20230323	-42.16	4455	20231024	1.80	5080	-10.73	20240112	4530	0.11	20240312	7840	-42.16	20230323	4455	1.80	20231024	3.62	N	024880	500	103 억	265040	N	N	0	N	N
107	20240312	140328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4545	-10	5	-0.22	105841955	23294	74.52	4545	4570	4530	5920	3190	4555	4543.74	1.28	-954	4615	4585	4565	4535	4515	4575	4525	103	1365	500	3270	5	1	20682798	940	4.30	0.46	12	0.11	1057.00	9783.00	7840	20230323	-42.03	4455	20231024	2.02	5080	-10.53	20240112	4530	0.33	20240312	7840	-42.03	20230323	4455	2.02	20231024	3.62	N	024880	500	103 억	265040	N	N	0	N	N
108	20240312	130319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4540	-15	5	-0.33	94515290	20802	66.55	4545	4570	4530	5920	3190	4555	4543.57	1.28	-721	4615	4585	4565	4535	4515	4575	4525	103	1365	500	3270	5	1	20682798	939	4.30	0.46	12	0.10	1057.00	9783.00	7840	20230323	-42.09	4455	20231024	1.91	5080	-10.63	20240112	4530	0.22	20240312	7840	-42.09	20230323	4455	1.91	20231024	3.62	N	024880	500	103 억	265040	N	N	0	N	N
109	20240312	120331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4540	-15	5	-0.33	69875590	15389	49.23	4545	4570	4530	5920	3190	4555	4540.62	1.28	-490	4615	4585	4565	4535	4515	4575	4525	103	1365	500	3270	5	1	20682798	939	4.30	0.46	12	0.07	1057.00	9783.00	7840	20230323	-42.09	4455	20231024	1.91	5080	-10.63	20240112	4530	0.22	20240312	7840	-42.09	20230323	4455	1.91	20231024	3.62	N	024880	500	103 억	265040	N	N	0	N	N
110	20240312	110331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4565	10	2	0.22	66596780	14667	46.92	4545	4570	4530	5920	3190	4555	4540.59	1.28	-478	4615	4585	4565	4535	4515	4575	4525	103	1365	500	3270	5	1	20682798	944	4.32	0.47	12	0.07	1057.00	9783.00	7840	20230323	-41.77	4455	20231024	2.47	5080	-10.14	20240112	4530	0.77	20240312	7840	-41.77	20230323	4455	2.47	20231024	3.62	N	024880	500	103 억	265040	N	N	0	N	N
111	20240312	100330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4545	-10	5	-0.22	51544025	11355	36.33	4545	4565	4530	5920	3190	4555	4539.32	1.28	167	4615	4585	4565	4535	4515	4575	4525	103	1365	500	3270	5	1	20682798	940	4.30	0.46	12	0.05	1057.00	9783.00	7840	20230323	-42.03	4455	20231024	2.02	5080	-10.53	20240112	4530	0.33	20240312	7840	-42.03	20230323	4455	2.02	20231024	3.62	N	024880	500	103 억	265040	N	N	0	N	N
112	20240312	090329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4565	10	2	0.22	10230860	2251	7.20	4545	4565	4545	5920	3190	4555	4545.03	1.28	659	4615	4585	4565	4535	4515	4575	4525	103	1365	500	3270	5	1	20682798	944	4.32	0.47	12	0.01	1057.00	9783.00	7840	20230323	-41.77	4455	20231024	2.47	5080	-10.14	20240112	4535	0.66	20240308	7840	-41.77	20230323	4455	2.47	20231024	3.62	N	024880	500	103 억	265040	N	N	0	N	N
113	20240311	160329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4555	-40	5	-0.87	141437815	31057	38.89	4590	4595	4545	5970	3220	4595	4554.14	1.29	-888	4681	4637	4586	4542	4491	4660	4565	103	1375	500	3300	5	1	20682798	942	4.31	0.47	12	0.15	1057.00	9783.00	7840	20230323	-41.90	4455	20231024	2.24	5080	-10.33	20240112	4535	0.44	20240308	7840	-41.90	20230323	4455	2.24	20231024	3.60	N	024880	500	103 억	265928	N	N	0	N	N
114	20240311	150330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4550	-45	5	-0.98	135366515	29724	37.22	4590	4595	4545	5970	3220	4595	4554.12	1.29	-700	4681	4637	4586	4542	4491	4660	4565	103	1375	500	3300	5	1	20682798	941	4.30	0.47	12	0.14	1057.00	9783.00	7840	20230323	-41.96	4455	20231024	2.13	5080	-10.43	20240112	4535	0.33	20240308	7840	-41.96	20230323	4455	2.13	20231024	3.60	N	024880	500	103 억	265928	N	N	0	N	N
115	20240311	140328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4555	-40	5	-0.87	97608495	21423	26.83	4590	4595	4545	5970	3220	4595	4556.25	1.29	-690	4681	4637	4586	4542	4491	4660	4565	103	1375	500	3300	5	1	20682798	942	4.31	0.47	12	0.10	1057.00	9783.00	7840	20230323	-41.90	4455	20231024	2.24	5080	-10.33	20240112	4535	0.44	20240308	7840	-41.90	20230323	4455	2.24	20231024	3.60	N	024880	500	103 억	265928	N	N	0	N	N
116	20240311	130331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4555	-40	5	-0.87	87626495	19232	24.08	4590	4595	4545	5970	3220	4595	4556.29	1.29	-379	4681	4637	4586	4542	4491	4660	4565	103	1375	500	3300	5	1	20682798	942	4.31	0.47	12	0.09	1057.00	9783.00	7840	20230323	-41.90	4455	20231024	2.24	5080	-10.33	20240112	4535	0.44	20240308	7840	-41.90	20230323	4455	2.24	20231024	3.60	N	024880	500	103 억	265928	N	N	0	N	N
117	20240311	120331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4555	-40	5	-0.87	74759230	16406	20.54	4590	4595	4545	5970	3220	4595	4556.82	1.29	-339	4681	4637	4586	4542	4491	4660	4565	103	1375	500	3300	5	1	20682798	942	4.31	0.47	12	0.08	1057.00	9783.00	7840	20230323	-41.90	4455	20231024	2.24	5080	-10.33	20240112	4535	0.44	20240308	7840	-41.90	20230323	4455	2.24	20231024	3.60	N	024880	500	103 억	265928	N	N	0	N	N
118	20240311	110328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4560	-35	5	-0.76	56377880	12370	15.49	4590	4595	4550	5970	3220	4595	4557.63	1.29	-339	4681	4637	4586	4542	4491	4660	4565	103	1375	500	3300	5	1	20682798	943	4.31	0.47	12	0.06	1057.00	9783.00	7840	20230323	-41.84	4455	20231024	2.36	5080	-10.24	20240112	4535	0.55	20240308	7840	-41.84	20230323	4455	2.36	20231024	3.60	N	024880	500	103 억	265928	N	N	0	N	N
119	20240311	100325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4555	-40	5	-0.87	32745155	7179	8.99	4590	4595	4550	5970	3220	4595	4561.24	1.29	-339	4681	4637	4586	4542	4491	4660	4565	103	1375	500	3300	5	1	20682798	942	4.31	0.47	12	0.03	1057.00	9783.00	7840	20230323	-41.90	4455	20231024	2.24	5080	-10.33	20240112	4535	0.44	20240308	7840	-41.90	20230323	4455	2.24	20231024	3.60	N	024880	500	103 억	265928	N	N	0	N	N
120	20240311	090326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4595	0	3	0.00	2949965	643	0.81	4590	4595	4570	5970	3220	4595	4587.81	1.29	-313	4681	4637	4586	4542	4491	4660	4565	103	1375	500	3300	5	1	20682798	950	4.35	0.47	12	0.00	1057.00	9783.00	7840	20230323	-41.39	4455	20231024	3.14	5080	-9.55	20240112	4535	1.32	20240308	7840	-41.39	20230323	4455	3.14	20231024	3.60	N	024880	500	103 억	265928	N	N	0	N	N
121	20240308	160329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4595	0	3	0.00	355635570	77840	129.61	4575	4630	4535	5970	3220	4595	4568.20	1.33	-8428	4698	4646	4613	4561	4528	4630	4545	103	1375	500	3300	5	1	20682798	950	4.35	0.47	12	0.38	1057.00	9783.00	7840	20230323	-41.39	4455	20231024	3.14	5080	-9.55	20240112	4535	1.32	20240308	7840	-41.39	20230323	4455	3.14	20231024	3.62	N	024880	500	103 억	274356	N	N	1	N	N
122	20240308	150327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4560	-35	5	-0.76	297750915	65182	108.53	4575	4630	4540	5970	3220	4595	4567.99	1.33	-7501	4698	4646	4613	4561	4528	4630	4545	103	1375	500	3300	5	1	20682798	943	4.31	0.47	12	0.32	1057.00	9783.00	7840	20230323	-41.84	4455	20231024	2.36	5080	-10.24	20240112	4540	0.44	20240308	7840	-41.84	20230323	4455	2.36	20231024	3.62	N	024880	500	103 억	274356	N	N	1	N	N
123	20240308	140327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4545	-50	5	-1.09	217897895	47661	79.36	4575	4630	4545	5970	3220	4595	4571.83	1.33	-6860	4698	4646	4613	4561	4528	4630	4545	103	1375	500	3300	5	1	20682798	940	4.30	0.46	12	0.23	1057.00	9783.00	7840	20230323	-42.03	4455	20231024	2.02	5080	-10.53	20240112	4545	0.00	20240308	7840	-42.03	20230323	4455	2.02	20231024	3.62	N	024880	500	103 억	274356	N	N	1	N	N
124	20240308	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4580	-15	5	-0.33	124791120	27211	45.31	4575	4630	4570	5970	3220	4595	4586.05	1.33	-6753	4698	4646	4613	4561	4528	4630	4545	103	1375	500	3300	5	1	20682798	947	4.33	0.47	12	0.13	1057.00	9783.00	7840	20230323	-41.58	4455	20231024	2.81	5080	-9.84	20240112	4550	0.66	20240125	7840	-41.58	20230323	4455	2.81	20231024	3.62	N	024880	500	103 억	274356	N	N	1	N	N
125	20240308	120327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4585	-10	5	-0.22	82187390	17905	29.81	4575	4630	4575	5970	3220	4595	4590.19	1.33	-939	4698	4646	4613	4561	4528	4630	4545	103	1375	500	3300	5	1	20682798	948	4.34	0.47	12	0.09	1057.00	9783.00	7840	20230323	-41.52	4455	20231024	2.92	5080	-9.74	20240112	4550	0.77	20240125	7840	-41.52	20230323	4455	2.92	20231024	3.62	N	024880	500	103 억	274356	N	N	1	N	N
126	20240308	110326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4600	5	2	0.11	75474730	16441	27.37	4575	4630	4575	5970	3220	4595	4590.64	1.33	-499	4698	4646	4613	4561	4528	4630	4545	103	1375	500	3300	5	1	20682798	951	4.35	0.47	12	0.08	1057.00	9783.00	7840	20230323	-41.33	4455	20231024	3.25	5080	-9.45	20240112	4550	1.10	20240125	7840	-41.33	20230323	4455	3.25	20231024	3.62	N	024880	500	103 억	274356	N	N	1	N	N
127	20240308	100325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4590	-5	5	-0.11	38493330	8385	13.96	4575	4630	4575	5970	3220	4595	4590.74	1.33	1316	4698	4646	4613	4561	4528	4630	4545	103	1375	500	3300	5	1	20682798	949	4.34	0.47	12	0.04	1057.00	9783.00	7840	20230323	-41.45	4455	20231024	3.03	5080	-9.65	20240112	4550	0.88	20240125	7840	-41.45	20230323	4455	3.03	20231024	3.62	N	024880	500	103 억	274356	N	N	1	N	N
128	20240308	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4590	-5	5	-0.11	18280840	3989	6.64	4575	4595	4575	5970	3220	4595	4582.81	1.33	1717	4698	4646	4613	4561	4528	4630	4545	103	1375	500	3300	5	1	20682798	949	4.34	0.47	12	0.02	1057.00	9783.00	7840	20230323	-41.45	4455	20231024	3.03	5080	-9.65	20240112	4550	0.88	20240125	7840	-41.45	20230323	4455	3.03	20231024	3.62	N	024880	500	103 억	274356	N	N	1	N	N
129	20240307	160326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4595	-55	5	-1.18	276207995	60057	100.27	4640	4665	4580	6040	3255	4650	4599.10	1.41	-18291	4723	4686	4648	4611	4573	4705	4630	103	1390	500	3340	5	1	20682798	950	4.35	0.47	12	0.29	1057.00	9783.00	7840	20230323	-41.39	4455	20231024	3.14	5080	-9.55	20240112	4550	0.99	20240125	7840	-41.39	20230323	4455	3.14	20231024	3.62	N	024880	500	103 억	292647	N	N	1	N	N
130	20240307	150312	57	100.00	KOSDAQ	금속	N	N	N	N	N	4585	-65	5	-1.40	251457365	54659	91.25	4640	4665	4580	6040	3255	4650	4600.48	1.41	-17744	4723	4686	4648	4611	4573	4705	4630	103	1390	500	3340	5	1	20682798	948	4.34	0.47	12	0.26	1057.00	9783.00	7840	20230323	-41.52	4455	20231024	2.92	5080	-9.74	20240112	4550	0.77	20240125	7840	-41.52	20230323	4455	2.92	20231024	3.62	N	024880	500	103 억	292647	N	N	0	N	N
131	20240307	140321	57	100.00	KOSDAQ	금속	N	N	N	N	N	4590	-60	5	-1.29	206665340	44883	74.93	4640	4665	4580	6040	3255	4650	4604.53	1.41	-15665	4723	4686	4648	4611	4573	4705	4630	103	1390	500	3340	5	1	20682798	949	4.34	0.47	12	0.22	1057.00	9783.00	7840	20230323	-41.45	4455	20231024	3.03	5080	-9.65	20240112	4550	0.88	20240125	7840	-41.45	20230323	4455	3.03	20231024	3.62	N	024880	500	103 억	292647	N	N	0	N	N
132	20240307	130323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4590	-60	5	-1.29	197615650	42912	71.64	4640	4665	4580	6040	3255	4650	4605.14	1.41	-14012	4723	4686	4648	4611	4573	4705	4630	103	1390	500	3340	5	1	20682798	949	4.34	0.47	12	0.21	1057.00	9783.00	7840	20230323	-41.45	4455	20231024	3.03	5080	-9.65	20240112	4550	0.88	20240125	7840	-41.45	20230323	4455	3.03	20231024	3.62	N	024880	500	103 억	292647	N	N	0	N	N
133	20240307	120324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4590	-60	5	-1.29	187807505	40776	68.08	4640	4665	4580	6040	3255	4650	4605.83	1.41	-13233	4723	4686	4648	4611	4573	4705	4630	103	1390	500	3340	5	1	20682798	949	4.34	0.47	12	0.20	1057.00	9783.00	7840	20230323	-41.45	4455	20231024	3.03	5080	-9.65	20240112	4550	0.88	20240125	7840	-41.45	20230323	4455	3.03	20231024	3.62	N	024880	500	103 억	292647	N	N	0	N	N
134	20240307	110325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4595	-55	5	-1.18	123314070	26720	44.61	4640	4665	4580	6040	3255	4650	4615.05	1.41	-13221	4723	4686	4648	4611	4573	4705	4630	103	1390	500	3340	5	1	20682798	950	4.35	0.47	12	0.13	1057.00	9783.00	7840	20230323	-41.39	4455	20231024	3.14	5080	-9.55	20240112	4550	0.99	20240125	7840	-41.39	20230323	4455	3.14	20231024	3.62	N	024880	500	103 억	292647	N	N	0	N	N
135	20240307	100324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4620	-30	5	-0.65	74043395	16008	26.73	4640	4665	4605	6040	3255	4650	4625.40	1.41	-10141	4723	4686	4648	4611	4573	4705	4630	103	1390	500	3340	5	1	20682798	956	4.37	0.47	12	0.08	1057.00	9783.00	7840	20230323	-41.07	4455	20231024	3.70	5080	-9.06	20240112	4550	1.54	20240125	7840	-41.07	20230323	4455	3.70	20231024	3.62	N	024880	500	103 억	292647	N	N	0	N	N
136	20240307	090322	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	0	3	0.00	658890	142	0.24	4640	4650	4640	6040	3255	4650	4640.07	1.41	-22	4723	4686	4648	4611	4573	4705	4630	103	1390	500	3340	5	1	20682798	962	4.40	0.48	12	0.00	1057.00	9783.00	7840	20230323	-40.69	4455	20231024	4.38	5080	-8.46	20240112	4550	2.20	20240125	7840	-40.69	20230323	4455	4.38	20231024	3.62	N	024880	500	103 억	292647	N	N	0	N	N
137	20240306	160322	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	-20	5	-0.43	274798310	59342	100.25	4640	4685	4610	6070	3270	4670	4630.76	1.43	-3887	4746	4707	4671	4632	4596	4727	4652	103	1400	500	3360	5	1	20682798	962	4.40	0.48	12	0.29	1057.00	9783.00	7840	20230323	-40.69	4455	20231024	4.38	5080	-8.46	20240112	4550	2.20	20240125	7840	-40.69	20230323	4455	4.38	20231024	3.69	N	024880	500	103 억	295815	N	N	0	N	N
138	20240306	150323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	-20	5	-0.43	252906665	54634	92.30	4640	4685	4610	6070	3270	4670	4629.11	1.43	-3887	4746	4707	4671	4632	4596	4727	4652	103	1400	500	3360	5	1	20682798	962	4.40	0.48	12	0.26	1057.00	9783.00	7840	20230323	-40.69	4455	20231024	4.38	5080	-8.46	20240112	4550	2.20	20240125	7840	-40.69	20230323	4455	4.38	20231024	3.69	N	024880	500	103 억	295815	N	N	0	N	N
139	20240306	140323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4655	-15	5	-0.32	241776435	52230	88.24	4640	4685	4610	6070	3270	4670	4629.07	1.43	-3857	4746	4707	4671	4632	4596	4727	4652	103	1400	500	3360	5	1	20682798	963	4.40	0.48	12	0.25	1057.00	9783.00	7840	20230323	-40.62	4455	20231024	4.49	5080	-8.37	20240112	4550	2.31	20240125	7840	-40.62	20230323	4455	4.49	20231024	3.69	N	024880	500	103 억	295815	N	N	0	N	N
140	20240306	130323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4625	-45	5	-0.96	216725545	46812	79.09	4640	4685	4610	6070	3270	4670	4629.70	1.43	-3263	4746	4707	4671	4632	4596	4727	4652	103	1400	500	3360	5	1	20682798	957	4.38	0.47	12	0.23	1057.00	9783.00	7840	20230323	-41.01	4455	20231024	3.82	5080	-8.96	20240112	4550	1.65	20240125	7840	-41.01	20230323	4455	3.82	20231024	3.69	N	024880	500	103 억	295815	N	N	0	N	N
141	20240306	120324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4615	-55	5	-1.18	158254405	34157	57.71	4640	4685	4615	6070	3270	4670	4633.15	1.43	-28	4746	4707	4671	4632	4596	4727	4652	103	1400	500	3360	5	1	20682798	955	4.37	0.47	12	0.17	1057.00	9783.00	7840	20230323	-41.14	4455	20231024	3.59	5080	-9.15	20240112	4550	1.43	20240125	7840	-41.14	20230323	4455	3.59	20231024	3.69	N	024880	500	103 억	295815	N	N	0	N	N
142	20240306	110322	57	100.00	KOSDAQ	금속	N	N	N	N	N	4635	-35	5	-0.75	97152700	20957	35.41	4640	4685	4625	6070	3270	4670	4635.81	1.43	2307	4746	4707	4671	4632	4596	4727	4652	103	1400	500	3360	5	1	20682798	959	4.39	0.47	12	0.10	1057.00	9783.00	7840	20230323	-40.88	4455	20231024	4.04	5080	-8.76	20240112	4550	1.87	20240125	7840	-40.88	20230323	4455	4.04	20231024	3.69	N	024880	500	103 억	295815	N	N	0	N	N
143	20240306	100319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4640	-30	5	-0.64	24460095	5274	8.91	4640	4685	4630	6070	3270	4670	4637.86	1.43	6	4746	4707	4671	4632	4596	4727	4652	103	1400	500	3360	5	1	20682798	960	4.39	0.47	12	0.03	1057.00	9783.00	7840	20230323	-40.82	4455	20231024	4.15	5080	-8.66	20240112	4550	1.98	20240125	7840	-40.82	20230323	4455	4.15	20231024	3.69	N	024880	500	103 억	295815	N	N	0	N	N
144	20240306	090322	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	5	2	0.11	2185670	471	0.80	4640	4685	4640	6070	3270	4670	4640.49	1.43	-97	4746	4707	4671	4632	4596	4727	4652	103	1400	500	3360	5	1	20682798	967	4.42	0.48	12	0.00	1057.00	9783.00	7840	20230323	-40.37	4455	20231024	4.94	5080	-7.97	20240112	4550	2.75	20240125	7840	-40.37	20230323	4455	4.94	20231024	3.69	N	024880	500	103 억	295815	N	N	0	N	N
145	20240305	160320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	-15	5	-0.32	276197360	59184	206.62	4655	4710	4635	6090	3280	4685	4666.76	1.46	-6324	4755	4720	4680	4645	4605	4700	4625	103	1405	500	3370	5	1	20682798	966	4.42	0.48	12	0.29	1057.00	9783.00	7840	20230323	-40.43	4455	20231024	4.83	5080	-8.07	20240112	4550	2.64	20240125	7840	-40.43	20230323	4455	4.83	20231024	3.63	N	024880	500	103 억	302139	N	N	0	N	N
146	20240305	150322	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	-10	5	-0.21	234952245	50310	175.64	4655	4710	4640	6090	3280	4685	4670.09	1.46	-5714	4755	4720	4680	4645	4605	4700	4625	103	1405	500	3370	5	1	20682798	967	4.42	0.48	12	0.24	1057.00	9783.00	7840	20230323	-40.37	4455	20231024	4.94	5080	-7.97	20240112	4550	2.75	20240125	7840	-40.37	20230323	4455	4.94	20231024	3.63	N	024880	500	103 억	302139	N	N	0	N	N
147	20240305	140317	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	-10	5	-0.21	207518830	44411	155.04	4655	4710	4645	6090	3280	4685	4672.69	1.46	-5684	4755	4720	4680	4645	4605	4700	4625	103	1405	500	3370	5	1	20682798	967	4.42	0.48	12	0.21	1057.00	9783.00	7840	20230323	-40.37	4455	20231024	4.94	5080	-7.97	20240112	4550	2.75	20240125	7840	-40.37	20230323	4455	4.94	20231024	3.63	N	024880	500	103 억	302139	N	N	0	N	N
148	20240305	130319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	-25	5	-0.53	189280510	40508	141.42	4655	4710	4645	6090	3280	4685	4672.67	1.46	-4906	4755	4720	4680	4645	4605	4700	4625	103	1405	500	3370	5	1	20682798	964	4.41	0.48	12	0.20	1057.00	9783.00	7840	20230323	-40.56	4455	20231024	4.60	5080	-8.27	20240112	4550	2.42	20240125	7840	-40.56	20230323	4455	4.60	20231024	3.63	N	024880	500	103 억	302139	N	N	0	N	N
149	20240305	120319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4700	15	2	0.32	158318970	33871	118.25	4655	4710	4645	6090	3280	4685	4674.17	1.46	-4979	4755	4720	4680	4645	4605	4700	4625	103	1405	500	3370	5	1	20682798	972	4.45	0.48	12	0.16	1057.00	9783.00	7840	20230323	-40.05	4455	20231024	5.50	5080	-7.48	20240112	4550	3.30	20240125	7840	-40.05	20230323	4455	5.50	20231024	3.63	N	024880	500	103 억	302139	N	N	0	N	N
150	20240305	110320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	5	2	0.11	104039855	22291	77.82	4655	4710	4645	6090	3280	4685	4667.35	1.46	-4090	4755	4720	4680	4645	4605	4700	4625	103	1405	500	3370	5	1	20682798	970	4.44	0.48	12	0.11	1057.00	9783.00	7840	20230323	-40.18	4455	20231024	5.27	5080	-7.68	20240112	4550	3.08	20240125	7840	-40.18	20230323	4455	5.27	20231024	3.63	N	024880	500	103 억	302139	N	N	0	N	N
151	20240305	100318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	-35	5	-0.75	32353290	6955	24.28	4655	4675	4645	6090	3280	4685	4651.80	1.46	-2298	4755	4720	4680	4645	4605	4700	4625	103	1405	500	3370	5	1	20682798	962	4.40	0.48	12	0.03	1057.00	9783.00	7840	20230323	-40.69	4455	20231024	4.38	5080	-8.46	20240112	4550	2.20	20240125	7840	-40.69	20230323	4455	4.38	20231024	3.63	N	024880	500	103 억	302139	N	N	0	N	N
152	20240305	090319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4655	-30	5	-0.64	4776030	1026	3.58	4655	4655	4655	6090	3280	4685	4655.00	1.46	-326	4755	4720	4680	4645	4605	4700	4625	103	1405	500	3370	5	1	20682798	963	4.40	0.48	12	0.00	1057.00	9783.00	7840	20230323	-40.62	4455	20231024	4.49	5080	-8.37	20240112	4550	2.31	20240125	7840	-40.62	20230323	4455	4.49	20231024	3.63	N	024880	500	103 억	302139	N	N	0	N	N
153	20240304	160318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4685	-10	5	-0.21	133618550	28627	59.41	4695	4715	4640	6100	3290	4695	4667.56	1.48	-4984	4798	4746	4663	4611	4528	4772	4637	103	1405	500	3380	5	1	20682798	969	4.43	0.48	12	0.14	1057.00	9783.00	7840	20230323	-40.24	4455	20231024	5.16	5080	-7.78	20240112	4550	2.97	20240125	7840	-40.24	20230323	4455	5.16	20231024	3.62	N	024880	500	103 억	307123	N	N	0	N	N
154	20240304	150317	57	100.00	KOSDAQ	금속	N	N	N	N	N	4680	-15	5	-0.32	122668620	26287	54.56	4695	4715	4640	6100	3290	4695	4666.51	1.48	-4032	4798	4746	4663	4611	4528	4772	4637	103	1405	500	3380	5	1	20682798	968	4.43	0.48	12	0.13	1057.00	9783.00	7840	20230323	-40.31	4455	20231024	5.05	5080	-7.87	20240112	4550	2.86	20240125	7840	-40.31	20230323	4455	5.05	20231024	3.62	N	024880	500	103 억	307123	N	N	0	N	N
155	20240304	140302	57	100.00	KOSDAQ	금속	N	N	N	N	N	4685	-10	5	-0.21	110878955	23767	49.33	4695	4715	4640	6100	3290	4695	4665.25	1.48	-2804	4798	4746	4663	4611	4528	4772	4637	103	1405	500	3380	5	1	20682798	969	4.43	0.48	12	0.11	1057.00	9783.00	7840	20230323	-40.24	4455	20231024	5.16	5080	-7.78	20240112	4550	2.97	20240125	7840	-40.24	20230323	4455	5.16	20231024	3.62	N	024880	500	103 억	307123	N	N	0	N	N
156	20240304	130315	57	100.00	KOSDAQ	금속	N	N	N	N	N	4665	-30	5	-0.64	99304430	21292	44.19	4695	4715	4640	6100	3290	4695	4663.93	1.48	-1961	4798	4746	4663	4611	4528	4772	4637	103	1405	500	3380	5	1	20682798	965	4.41	0.48	12	0.10	1057.00	9783.00	7840	20230323	-40.50	4455	20231024	4.71	5080	-8.17	20240112	4550	2.53	20240125	7840	-40.50	20230323	4455	4.71	20231024	3.62	N	024880	500	103 억	307123	N	N	0	N	N
157	20240304	120303	57	100.00	KOSDAQ	금속	N	N	N	N	N	4685	-10	5	-0.21	82518020	17695	36.72	4695	4715	4640	6100	3290	4695	4663.35	1.48	-1556	4798	4746	4663	4611	4528	4772	4637	103	1405	500	3380	5	1	20682798	969	4.43	0.48	12	0.09	1057.00	9783.00	7840	20230323	-40.24	4455	20231024	5.16	5080	-7.78	20240112	4550	2.97	20240125	7840	-40.24	20230323	4455	5.16	20231024	3.62	N	024880	500	103 억	307123	N	N	0	N	N
158	20240304	110314	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	-25	5	-0.53	77148995	16547	34.34	4695	4715	4640	6100	3290	4695	4662.42	1.48	-1477	4798	4746	4663	4611	4528	4772	4637	103	1405	500	3380	5	1	20682798	966	4.42	0.48	12	0.08	1057.00	9783.00	7840	20230323	-40.43	4455	20231024	4.83	5080	-8.07	20240112	4550	2.64	20240125	7840	-40.43	20230323	4455	4.83	20231024	3.62	N	024880	500	103 억	307123	N	N	0	N	N
159	20240304	100315	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	-45	5	-0.96	48472110	10395	21.57	4695	4715	4640	6100	3290	4695	4663.02	1.48	-432	4798	4746	4663	4611	4528	4772	4637	103	1405	500	3380	5	1	20682798	962	4.40	0.48	12	0.05	1057.00	9783.00	7840	20230323	-40.69	4455	20231024	4.38	5080	-8.46	20240112	4550	2.20	20240125	7840	-40.69	20230323	4455	4.38	20231024	3.62	N	024880	500	103 억	307123	N	N	0	N	N
160	20240304	090314	57	100.00	KOSDAQ	금속	N	N	N	N	N	4715	20	2	0.43	2464900	525	1.09	4695	4715	4695	6100	3290	4695	4695.05	1.48	-73	4798	4746	4663	4611	4528	4772	4637	103	1405	500	3380	5	1	20682798	975	4.46	0.48	12	0.00	1057.00	9783.00	7840	20230323	-39.86	4455	20231024	5.84	5080	-7.19	20240112	4550	3.63	20240125	7840	-39.86	20230323	4455	5.84	20231024	3.62	N	024880	500	103 억	307123	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History