KissMeData/100130/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 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	160735	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-75	5	-2.42	169211610	55714	22.75	3085	3085	3015	4020	2170	3095	3037.18	1.75	-9820	3238	3166	3068	2996	2898	3202	3032	286	925	500	2220	5	1	57143000	1726	-5.71	0.72	12	0.10	-529.00	4216.00	5300	20230418	-43.02	2630	20231006	14.83	3705	-18.49	20240116	2745	10.02	20240306	5300	-43.02	20230418	2630	14.83	20231006	1.34	N	100130	500	285 억	1001303	N	N	856	N	N
3	20240329	150738	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	-60	5	-1.94	123709880	40655	16.60	3085	3085	3025	4020	2170	3095	3042.92	1.75	-7772	3238	3166	3068	2996	2898	3202	3032	286	925	500	2220	5	1	57143000	1734	-5.74	0.72	12	0.07	-529.00	4216.00	5300	20230418	-42.74	2630	20231006	15.40	3705	-18.08	20240116	2745	10.56	20240306	5300	-42.74	20230418	2630	15.40	20231006	1.34	N	100130	500	285 억	1001303	N	N	856	N	N
4	20240329	140733	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-70	5	-2.26	107836660	35427	14.47	3085	3085	3025	4020	2170	3095	3043.91	1.75	-4224	3238	3166	3068	2996	2898	3202	3032	286	925	500	2220	5	1	57143000	1729	-5.72	0.72	12	0.06	-529.00	4216.00	5300	20230418	-42.92	2630	20231006	15.02	3705	-18.35	20240116	2745	10.20	20240306	5300	-42.92	20230418	2630	15.02	20231006	1.34	N	100130	500	285 억	1001303	N	N	856	N	N
5	20240329	130724	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	-60	5	-1.94	93865915	30817	12.58	3085	3085	3030	4020	2170	3095	3045.91	1.75	-3135	3238	3166	3068	2996	2898	3202	3032	286	925	500	2220	5	1	57143000	1734	-5.74	0.72	12	0.05	-529.00	4216.00	5300	20230418	-42.74	2630	20231006	15.40	3705	-18.08	20240116	2745	10.56	20240306	5300	-42.74	20230418	2630	15.40	20231006	1.34	N	100130	500	285 억	1001303	N	N	856	N	N
6	20240329	120730	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	-60	5	-1.94	87789310	28813	11.77	3085	3085	3030	4020	2170	3095	3046.86	1.75	-2145	3238	3166	3068	2996	2898	3202	3032	286	925	500	2220	5	1	57143000	1734	-5.74	0.72	12	0.05	-529.00	4216.00	5300	20230418	-42.74	2630	20231006	15.40	3705	-18.08	20240116	2745	10.56	20240306	5300	-42.74	20230418	2630	15.40	20231006	1.34	N	100130	500	285 억	1001303	N	N	856	N	N
7	20240329	110720	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-55	5	-1.78	67590900	22166	9.05	3085	3085	3035	4020	2170	3095	3049.31	1.75	380	3238	3166	3068	2996	2898	3202	3032	286	925	500	2220	5	1	57143000	1737	-5.75	0.72	12	0.04	-529.00	4216.00	5300	20230418	-42.64	2630	20231006	15.59	3705	-17.95	20240116	2745	10.75	20240306	5300	-42.64	20230418	2630	15.59	20231006	1.34	N	100130	500	285 억	1001303	N	N	856	N	N
8	20240329	100722	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-45	5	-1.45	54825260	17973	7.34	3085	3085	3035	4020	2170	3095	3050.42	1.75	657	3238	3166	3068	2996	2898	3202	3032	286	925	500	2220	5	1	57143000	1743	-5.77	0.72	12	0.03	-529.00	4216.00	5300	20230418	-42.45	2630	20231006	15.97	3705	-17.68	20240116	2745	11.11	20240306	5300	-42.45	20230418	2630	15.97	20231006	1.34	N	100130	500	285 억	1001303	N	N	856	N	N
9	20240329	090720	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-45	5	-1.45	11182790	3643	1.49	3085	3085	3050	4020	2170	3095	3069.67	1.75	170	3238	3166	3068	2996	2898	3202	3032	286	925	500	2220	5	1	57143000	1743	-5.77	0.72	12	0.01	-529.00	4216.00	5300	20230418	-42.45	2630	20231006	15.97	3705	-17.68	20240116	2745	11.11	20240306	5300	-42.45	20230418	2630	15.97	20231006	1.34	N	100130	500	285 억	1001303	N	N	856	N	N
10	20240328	160727	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	135	2	4.56	745225485	243279	792.62	3010	3140	2970	3845	2075	2960	3063.23	1.70	30331	2980	2970	2950	2940	2920	2975	2945	286	885	500	2130	5	1	57143000	1769	-5.85	0.73	12	0.43	-529.00	4216.00	5300	20230418	-41.60	2630	20231006	17.68	3705	-16.46	20240116	2745	12.75	20240306	5300	-41.60	20230418	2630	17.68	20231006	1.34	N	100130	500	285 억	971133	N	N	856	N	N
11	20240328	150728	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	70	2	2.36	677247980	221283	720.96	3010	3140	2970	3845	2075	2960	3060.70	1.70	31682	2980	2970	2950	2940	2920	2975	2945	286	885	500	2130	5	1	57143000	1731	-5.73	0.72	12	0.39	-529.00	4216.00	5300	20230418	-42.83	2630	20231006	15.21	3705	-18.22	20240116	2745	10.38	20240306	5300	-42.83	20230418	2630	15.21	20231006	1.34	N	100130	500	285 억	971133	N	N	850	N	N
12	20240328	140719	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	65	2	2.20	647471540	211460	688.95	3010	3140	2970	3845	2075	2960	3062.07	1.70	30270	2980	2970	2950	2940	2920	2975	2945	286	885	500	2130	5	1	57143000	1729	-5.72	0.72	12	0.37	-529.00	4216.00	5300	20230418	-42.92	2630	20231006	15.02	3705	-18.35	20240116	2745	10.20	20240306	5300	-42.92	20230418	2630	15.02	20231006	1.34	N	100130	500	285 억	971133	N	N	850	N	N
13	20240328	130717	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	65	2	2.20	639290155	208754	680.14	3010	3140	2970	3845	2075	2960	3062.57	1.70	30277	2980	2970	2950	2940	2920	2975	2945	286	885	500	2130	5	1	57143000	1729	-5.72	0.72	12	0.37	-529.00	4216.00	5300	20230418	-42.92	2630	20231006	15.02	3705	-18.35	20240116	2745	10.20	20240306	5300	-42.92	20230418	2630	15.02	20231006	1.34	N	100130	500	285 억	971133	N	N	850	N	N
14	20240328	120721	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	65	2	2.20	627868570	204973	667.82	3010	3140	2970	3845	2075	2960	3063.34	1.70	31494	2980	2970	2950	2940	2920	2975	2945	286	885	500	2130	5	1	57143000	1729	-5.72	0.72	12	0.36	-529.00	4216.00	5300	20230418	-42.92	2630	20231006	15.02	3705	-18.35	20240116	2745	10.20	20240306	5300	-42.92	20230418	2630	15.02	20231006	1.34	N	100130	500	285 억	971133	N	N	850	N	N
15	20240328	110721	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	65	2	2.20	607715325	198311	646.11	3010	3140	2970	3845	2075	2960	3064.63	1.70	32148	2980	2970	2950	2940	2920	2975	2945	286	885	500	2130	5	1	57143000	1729	-5.72	0.72	12	0.35	-529.00	4216.00	5300	20230418	-42.92	2630	20231006	15.02	3705	-18.35	20240116	2745	10.20	20240306	5300	-42.92	20230418	2630	15.02	20231006	1.34	N	100130	500	285 억	971133	N	N	850	N	N
16	20240328	100714	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	90	2	3.04	523644450	170397	555.17	3010	3140	2970	3845	2075	2960	3073.31	1.70	28349	2980	2970	2950	2940	2920	2975	2945	286	885	500	2130	5	1	57143000	1743	-5.77	0.72	12	0.30	-529.00	4216.00	5300	20230418	-42.45	2630	20231006	15.97	3705	-17.68	20240116	2745	11.11	20240306	5300	-42.45	20230418	2630	15.97	20231006	1.34	N	100130	500	285 억	971133	N	N	850	N	N
17	20240328	090733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	15	2	0.51	9219380	3085	10.05	3010	3010	2975	3845	2075	2960	2991.90	1.70	-875	2980	2970	2950	2940	2920	2975	2945	286	885	500	2130	5	1	57143000	1700	-5.62	0.71	12	0.01	-529.00	4216.00	5300	20230418	-43.87	2630	20231006	13.12	3705	-19.70	20240116	2745	8.38	20240306	5300	-43.87	20230418	2630	13.12	20231006	1.34	N	100130	500	285 억	971133	N	N	850	N	N
18	20240327	160731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	10	2	0.34	89689995	30447	55.96	2950	2960	2930	3835	2065	2950	2945.65	1.70	-1937	2986	2967	2951	2932	2916	2977	2942	286	885	500	2120	5	1	57143000	1691	-5.60	0.70	12	0.05	-529.00	4216.00	5300	20230418	-44.15	2630	20231006	12.55	3705	-20.11	20240116	2745	7.83	20240306	5300	-44.15	20230418	2630	12.55	20231006	1.35	N	100130	500	285 억	973070	N	N	850	N	N
19	20240327	150732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	0	3	0.00	68587575	23302	42.83	2950	2955	2930	3835	2065	2950	2943.41	1.70	-1961	2986	2967	2951	2932	2916	2977	2942	286	885	500	2120	5	1	57143000	1686	-5.58	0.70	12	0.04	-529.00	4216.00	5300	20230418	-44.34	2630	20231006	12.17	3705	-20.38	20240116	2745	7.47	20240306	5300	-44.34	20230418	2630	12.17	20231006	1.35	N	100130	500	285 억	973070	N	N	121	N	N
20	20240327	140731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	0	3	0.00	60656650	20605	37.87	2950	2955	2935	3835	2065	2950	2943.77	1.70	-1978	2986	2967	2951	2932	2916	2977	2942	286	885	500	2120	5	1	57143000	1686	-5.58	0.70	12	0.04	-529.00	4216.00	5300	20230418	-44.34	2630	20231006	12.17	3705	-20.38	20240116	2745	7.47	20240306	5300	-44.34	20230418	2630	12.17	20231006	1.35	N	100130	500	285 억	973070	N	N	121	N	N
21	20240327	130731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-5	5	-0.17	54327645	18453	33.92	2950	2955	2935	3835	2065	2950	2944.10	1.70	-1993	2986	2967	2951	2932	2916	2977	2942	286	885	500	2120	5	1	57143000	1683	-5.57	0.70	12	0.03	-529.00	4216.00	5300	20230418	-44.43	2630	20231006	11.98	3705	-20.51	20240116	2745	7.29	20240306	5300	-44.43	20230418	2630	11.98	20231006	1.35	N	100130	500	285 억	973070	N	N	121	N	N
22	20240327	120733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-5	5	-0.17	35602555	12084	22.21	2950	2955	2940	3835	2065	2950	2946.24	1.70	-459	2986	2967	2951	2932	2916	2977	2942	286	885	500	2120	5	1	57143000	1683	-5.57	0.70	12	0.02	-529.00	4216.00	5300	20230418	-44.43	2630	20231006	11.98	3705	-20.51	20240116	2745	7.29	20240306	5300	-44.43	20230418	2630	11.98	20231006	1.35	N	100130	500	285 억	973070	N	N	121	N	N
23	20240327	110728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-5	5	-0.17	31073695	10545	19.38	2950	2955	2940	3835	2065	2950	2946.76	1.70	-464	2986	2967	2951	2932	2916	2977	2942	286	885	500	2120	5	1	57143000	1683	-5.57	0.70	12	0.02	-529.00	4216.00	5300	20230418	-44.43	2630	20231006	11.98	3705	-20.51	20240116	2745	7.29	20240306	5300	-44.43	20230418	2630	11.98	20231006	1.35	N	100130	500	285 억	973070	N	N	121	N	N
24	20240327	100725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-5	5	-0.17	12233585	4154	7.63	2950	2950	2940	3835	2065	2950	2944.96	1.70	-519	2986	2967	2951	2932	2916	2977	2942	286	885	500	2120	5	1	57143000	1683	-5.57	0.70	12	0.01	-529.00	4216.00	5300	20230418	-44.43	2630	20231006	11.98	3705	-20.51	20240116	2745	7.29	20240306	5300	-44.43	20230418	2630	11.98	20231006	1.35	N	100130	500	285 억	973070	N	N	121	N	N
25	20240327	090731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-5	5	-0.17	2813525	954	1.75	2950	2950	2945	3835	2065	2950	2949.15	1.70	-186	2986	2967	2951	2932	2916	2977	2942	286	885	500	2120	5	1	57143000	1683	-5.57	0.70	12	0.00	-529.00	4216.00	5300	20230418	-44.43	2630	20231006	11.98	3705	-20.51	20240116	2745	7.29	20240306	5300	-44.43	20230418	2630	11.98	20231006	1.35	N	100130	500	285 억	973070	N	N	121	N	N
26	20240326	160625	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-25	5	-0.84	158937895	53954	129.20	2945	2970	2935	3865	2085	2975	2945.79	1.70	2965	3025	3000	2970	2945	2915	2985	2930	286	890	500	2140	5	1	57143000	1686	-5.58	0.70	12	0.09	-529.00	4216.00	5300	20230418	-44.34	2630	20231006	12.17	3705	-20.38	20240116	2745	7.47	20240306	5300	-44.34	20230418	2630	12.17	20231006	1.35	N	100130	500	285 억	970089	N	N	121	N	N
27	20240326	150721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-25	5	-0.84	129690010	44037	105.45	2945	2970	2935	3865	2085	2975	2945.02	1.70	3295	3025	3000	2970	2945	2915	2985	2930	286	890	500	2140	5	1	57143000	1686	-5.58	0.70	12	0.08	-529.00	4216.00	5300	20230418	-44.34	2630	20231006	12.17	3705	-20.38	20240116	2745	7.47	20240306	5300	-44.34	20230418	2630	12.17	20231006	1.35	N	100130	500	285 억	970089	N	N	0	N	N
28	20240326	140717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-30	5	-1.01	122112855	41465	99.29	2945	2970	2935	3865	2085	2975	2944.96	1.70	3415	3025	3000	2970	2945	2915	2985	2930	286	890	500	2140	5	1	57143000	1683	-5.57	0.70	12	0.07	-529.00	4216.00	5300	20230418	-44.43	2630	20231006	11.98	3705	-20.51	20240116	2745	7.29	20240306	5300	-44.43	20230418	2630	11.98	20231006	1.35	N	100130	500	285 억	970089	N	N	0	N	N
29	20240326	130716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-35	5	-1.18	116237850	39466	94.50	2945	2970	2935	3865	2085	2975	2945.27	1.70	3237	3025	3000	2970	2945	2915	2985	2930	286	890	500	2140	5	1	57143000	1680	-5.56	0.70	12	0.07	-529.00	4216.00	5300	20230418	-44.53	2630	20231006	11.79	3705	-20.65	20240116	2745	7.10	20240306	5300	-44.53	20230418	2630	11.79	20231006	1.35	N	100130	500	285 억	970089	N	N	0	N	N
30	20240326	120716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-25	5	-0.84	99589635	33815	80.97	2945	2970	2935	3865	2085	2975	2945.13	1.70	4661	3025	3000	2970	2945	2915	2985	2930	286	890	500	2140	5	1	57143000	1686	-5.58	0.70	12	0.06	-529.00	4216.00	5300	20230418	-44.34	2630	20231006	12.17	3705	-20.38	20240116	2745	7.47	20240306	5300	-44.34	20230418	2630	12.17	20231006	1.35	N	100130	500	285 억	970089	N	N	0	N	N
31	20240326	110712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-30	5	-1.01	76650600	26008	62.28	2945	2970	2935	3865	2085	2975	2947.19	1.70	3854	3025	3000	2970	2945	2915	2985	2930	286	890	500	2140	5	1	57143000	1683	-5.57	0.70	12	0.05	-529.00	4216.00	5300	20230418	-44.43	2630	20231006	11.98	3705	-20.51	20240116	2745	7.29	20240306	5300	-44.43	20230418	2630	11.98	20231006	1.35	N	100130	500	285 억	970089	N	N	0	N	N
32	20240326	100721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	-20	5	-0.67	66252030	22482	53.83	2945	2970	2935	3865	2085	2975	2946.89	1.70	3619	3025	3000	2970	2945	2915	2985	2930	286	890	500	2140	5	1	57143000	1689	-5.59	0.70	12	0.04	-529.00	4216.00	5300	20230418	-44.25	2630	20231006	12.36	3705	-20.24	20240116	2745	7.65	20240306	5300	-44.25	20230418	2630	12.36	20231006	1.35	N	100130	500	285 억	970089	N	N	0	N	N
33	20240326	090721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-35	5	-1.18	10949110	3718	8.90	2945	2970	2940	3865	2085	2975	2944.89	1.70	2	3025	3000	2970	2945	2915	2985	2930	286	890	500	2140	5	1	57143000	1680	-5.56	0.70	12	0.01	-529.00	4216.00	5300	20230418	-44.53	2630	20231006	11.79	3705	-20.65	20240116	2745	7.10	20240306	5300	-44.53	20230418	2630	11.79	20231006	1.35	N	100130	500	285 억	970089	N	N	0	N	N
34	20240325	160744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	15	2	0.51	122210635	41344	68.32	2990	2995	2940	3845	2075	2960	2955.93	1.71	-8054	3016	2987	2966	2937	2916	2977	2927	286	885	500	2130	5	1	57143000	1700	-5.62	0.71	12	0.07	-529.00	4216.00	5300	20230418	-43.87	2630	20231006	13.12	3705	-19.70	20240116	2745	8.38	20240306	5300	-43.87	20230418	2630	13.12	20231006	1.36	N	100130	500	285 억	978133	N	N	55	N	N
35	20240325	150747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	-5	5	-0.17	101413015	34348	56.76	2990	2995	2940	3845	2075	2960	2952.52	1.71	-6935	3016	2987	2966	2937	2916	2977	2927	286	885	500	2130	5	1	57143000	1689	-5.59	0.70	12	0.06	-529.00	4216.00	5300	20230418	-44.25	2630	20231006	12.36	3705	-20.24	20240116	2745	7.65	20240306	5300	-44.25	20230418	2630	12.36	20231006	1.36	N	100130	500	285 억	978133	N	N	55	N	N
36	20240325	140744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-10	5	-0.34	88500125	29966	49.52	2990	2995	2940	3845	2075	2960	2953.35	1.71	-4151	3016	2987	2966	2937	2916	2977	2927	286	885	500	2130	5	1	57143000	1686	-5.58	0.70	12	0.05	-529.00	4216.00	5300	20230418	-44.34	2630	20231006	12.17	3705	-20.38	20240116	2745	7.47	20240306	5300	-44.34	20230418	2630	12.17	20231006	1.36	N	100130	500	285 억	978133	N	N	55	N	N
37	20240325	130746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-15	5	-0.51	79832795	27026	44.66	2990	2995	2940	3845	2075	2960	2953.93	1.71	-3228	3016	2987	2966	2937	2916	2977	2927	286	885	500	2130	5	1	57143000	1683	-5.57	0.70	12	0.05	-529.00	4216.00	5300	20230418	-44.43	2630	20231006	11.98	3705	-20.51	20240116	2745	7.29	20240306	5300	-44.43	20230418	2630	11.98	20231006	1.36	N	100130	500	285 억	978133	N	N	55	N	N
38	20240325	120748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-10	5	-0.34	71272855	24120	39.86	2990	2995	2940	3845	2075	2960	2954.93	1.71	-2466	3016	2987	2966	2937	2916	2977	2927	286	885	500	2130	5	1	57143000	1686	-5.58	0.70	12	0.04	-529.00	4216.00	5300	20230418	-44.34	2630	20231006	12.17	3705	-20.38	20240116	2745	7.47	20240306	5300	-44.34	20230418	2630	12.17	20231006	1.36	N	100130	500	285 억	978133	N	N	55	N	N
39	20240325	110746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	-5	5	-0.17	55260275	18698	30.90	2990	2995	2945	3845	2075	2960	2955.41	1.71	-2439	3016	2987	2966	2937	2916	2977	2927	286	885	500	2130	5	1	57143000	1689	-5.59	0.70	12	0.03	-529.00	4216.00	5300	20230418	-44.25	2630	20231006	12.36	3705	-20.24	20240116	2745	7.65	20240306	5300	-44.25	20230418	2630	12.36	20231006	1.36	N	100130	500	285 억	978133	N	N	55	N	N
40	20240325	100746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	0	3	0.00	34455015	11646	19.24	2990	2995	2945	3845	2075	2960	2958.53	1.71	-1231	3016	2987	2966	2937	2916	2977	2927	286	885	500	2130	5	1	57143000	1691	-5.60	0.70	12	0.02	-529.00	4216.00	5300	20230418	-44.15	2630	20231006	12.55	3705	-20.11	20240116	2745	7.83	20240306	5300	-44.15	20230418	2630	12.55	20231006	1.36	N	100130	500	285 억	978133	N	N	55	N	N
41	20240325	090748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	25	2	0.84	12266560	4136	6.83	2990	2995	2955	3845	2075	2960	2965.80	1.71	1014	3016	2987	2966	2937	2916	2977	2927	286	885	500	2130	5	1	57143000	1706	-5.64	0.71	12	0.01	-529.00	4216.00	5300	20230418	-43.68	2630	20231006	13.50	3705	-19.43	20240116	2745	8.74	20240306	5300	-43.68	20230418	2630	13.50	20231006	1.36	N	100130	500	285 억	978133	N	N	55	N	N
42	20240322	160746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	-30	5	-1.00	177688565	60022	79.95	2970	2995	2945	3885	2095	2990	2960.39	1.71	39	3073	3031	2998	2956	2923	3015	2940	286	895	500	2150	5	1	57143000	1691	-5.60	0.70	12	0.11	-529.00	4216.00	5300	20230418	-44.15	2630	20231006	12.55	3705	-20.11	20240116	2745	7.83	20240306	5300	-44.15	20230418	2630	12.55	20231006	1.36	N	100130	500	285 억	978030	N	N	55	N	N
43	20240322	150748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-25	5	-0.84	148473555	50157	66.81	2970	2995	2945	3885	2095	2990	2960.18	1.71	-451	3073	3031	2998	2956	2923	3015	2940	286	895	500	2150	5	1	57143000	1694	-5.60	0.70	12	0.09	-529.00	4216.00	5300	20230418	-44.06	2630	20231006	12.74	3705	-19.97	20240116	2745	8.01	20240306	5300	-44.06	20230418	2630	12.74	20231006	1.36	N	100130	500	285 억	978030	N	N	629	N	N
44	20240322	140741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-20	5	-0.67	142399395	48111	64.08	2970	2995	2945	3885	2095	2990	2959.81	1.71	-545	3073	3031	2998	2956	2923	3015	2940	286	895	500	2150	5	1	57143000	1697	-5.61	0.70	12	0.08	-529.00	4216.00	5300	20230418	-43.96	2630	20231006	12.93	3705	-19.84	20240116	2745	8.20	20240306	5300	-43.96	20230418	2630	12.93	20231006	1.36	N	100130	500	285 억	978030	N	N	629	N	N
45	20240322	130744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-25	5	-0.84	128256020	43345	57.73	2970	2995	2945	3885	2095	2990	2958.96	1.71	-3789	3073	3031	2998	2956	2923	3015	2940	286	895	500	2150	5	1	57143000	1694	-5.60	0.70	12	0.08	-529.00	4216.00	5300	20230418	-44.06	2630	20231006	12.74	3705	-19.97	20240116	2745	8.01	20240306	5300	-44.06	20230418	2630	12.74	20231006	1.36	N	100130	500	285 억	978030	N	N	629	N	N
46	20240322	120739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-25	5	-0.84	110835555	37466	49.90	2970	2995	2945	3885	2095	2990	2958.30	1.71	-4581	3073	3031	2998	2956	2923	3015	2940	286	895	500	2150	5	1	57143000	1694	-5.60	0.70	12	0.07	-529.00	4216.00	5300	20230418	-44.06	2630	20231006	12.74	3705	-19.97	20240116	2745	8.01	20240306	5300	-44.06	20230418	2630	12.74	20231006	1.36	N	100130	500	285 억	978030	N	N	629	N	N
47	20240322	110747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-20	5	-0.67	93537985	31628	42.13	2970	2995	2945	3885	2095	2990	2957.44	1.71	-4877	3073	3031	2998	2956	2923	3015	2940	286	895	500	2150	5	1	57143000	1697	-5.61	0.70	12	0.06	-529.00	4216.00	5300	20230418	-43.96	2630	20231006	12.93	3705	-19.84	20240116	2745	8.20	20240306	5300	-43.96	20230418	2630	12.93	20231006	1.36	N	100130	500	285 억	978030	N	N	629	N	N
48	20240322	100740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-25	5	-0.84	61866615	20922	27.87	2970	2995	2945	3885	2095	2990	2957.01	1.71	-5766	3073	3031	2998	2956	2923	3015	2940	286	895	500	2150	5	1	57143000	1694	-5.60	0.70	12	0.04	-529.00	4216.00	5300	20230418	-44.06	2630	20231006	12.74	3705	-19.97	20240116	2745	8.01	20240306	5300	-44.06	20230418	2630	12.74	20231006	1.36	N	100130	500	285 억	978030	N	N	629	N	N
49	20240322	090738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	-35	5	-1.17	16317335	5502	7.33	2970	2995	2955	3885	2095	2990	2965.71	1.71	-73	3073	3031	2998	2956	2923	3015	2940	286	895	500	2150	5	1	57143000	1689	-5.59	0.70	12	0.01	-529.00	4216.00	5300	20230418	-44.25	2630	20231006	12.36	3705	-20.24	20240116	2745	7.65	20240306	5300	-44.25	20230418	2630	12.36	20231006	1.36	N	100130	500	285 억	978030	N	N	629	N	N
50	20240321	160745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-30	5	-0.99	221812520	73934	99.21	3020	3040	2965	3925	2115	3020	3000.15	1.72	-5989	3090	3055	3030	2995	2970	3072	3012	286	905	500	2170	5	1	57143000	1709	-21.82	0.63	12	0.13	-137.00	4752.00	5300	20230418	-43.58	2630	20231006	13.69	3705	-19.30	20240116	2745	8.93	20240306	5300	-43.58	20230418	2630	13.69	20231006	1.36	N	100130	500	285 억	983912	N	N	629	N	N
51	20240321	150741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-30	5	-0.99	204390080	68106	91.39	3020	3040	2965	3925	2115	3020	3001.02	1.72	-5579	3090	3055	3030	2995	2970	3072	3012	286	905	500	2170	5	1	57143000	1709	-21.82	0.63	12	0.12	-137.00	4752.00	5300	20230418	-43.58	2630	20231006	13.69	3705	-19.30	20240116	2745	8.93	20240306	5300	-43.58	20230418	2630	13.69	20231006	1.36	N	100130	500	285 억	983912	N	N	23	N	N
52	20240321	140741	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-10	5	-0.33	151449650	50354	67.57	3020	3040	2990	3925	2115	3020	3007.67	1.72	-3277	3090	3055	3030	2995	2970	3072	3012	286	905	500	2170	5	1	57143000	1720	-21.97	0.63	12	0.09	-137.00	4752.00	5300	20230418	-43.21	2630	20231006	14.45	3705	-18.76	20240116	2745	9.65	20240306	5300	-43.21	20230418	2630	14.45	20231006	1.36	N	100130	500	285 억	983912	N	N	23	N	N
53	20240321	130728	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-20	5	-0.66	90723295	30127	40.43	3020	3040	2995	3925	2115	3020	3011.33	1.72	-1846	3090	3055	3030	2995	2970	3072	3012	286	905	500	2170	5	1	57143000	1714	-21.90	0.63	12	0.05	-137.00	4752.00	5300	20230418	-43.40	2630	20231006	14.07	3705	-19.03	20240116	2745	9.29	20240306	5300	-43.40	20230418	2630	14.07	20231006	1.36	N	100130	500	285 억	983912	N	N	23	N	N
54	20240321	120741	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-10	5	-0.33	69549800	23073	30.96	3020	3040	2995	3925	2115	3020	3014.31	1.72	-120	3090	3055	3030	2995	2970	3072	3012	286	905	500	2170	5	1	57143000	1720	-21.97	0.63	12	0.04	-137.00	4752.00	5300	20230418	-43.21	2630	20231006	14.45	3705	-18.76	20240116	2745	9.65	20240306	5300	-43.21	20230418	2630	14.45	20231006	1.36	N	100130	500	285 억	983912	N	N	23	N	N
55	20240321	110738	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-10	5	-0.33	52640735	17456	23.42	3020	3040	2995	3925	2115	3020	3015.59	1.72	56	3090	3055	3030	2995	2970	3072	3012	286	905	500	2170	5	1	57143000	1720	-21.97	0.63	12	0.03	-137.00	4752.00	5300	20230418	-43.21	2630	20231006	14.45	3705	-18.76	20240116	2745	9.65	20240306	5300	-43.21	20230418	2630	14.45	20231006	1.36	N	100130	500	285 억	983912	N	N	23	N	N
56	20240321	100743	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-15	5	-0.50	42835555	14191	19.04	3020	3040	2995	3925	2115	3020	3018.49	1.72	378	3090	3055	3030	2995	2970	3072	3012	286	905	500	2170	5	1	57143000	1717	-21.93	0.63	12	0.02	-137.00	4752.00	5300	20230418	-43.30	2630	20231006	14.26	3705	-18.89	20240116	2745	9.47	20240306	5300	-43.30	20230418	2630	14.26	20231006	1.36	N	100130	500	285 억	983912	N	N	23	N	N
57	20240321	090745	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	5	2	0.17	8470055	2807	3.77	3020	3025	3015	3925	2115	3020	3017.36	1.72	1133	3090	3055	3030	2995	2970	3072	3012	286	905	500	2170	5	1	57143000	1729	-22.08	0.64	12	0.00	-137.00	4752.00	5300	20230418	-42.92	2630	20231006	15.02	3705	-18.35	20240116	2745	10.20	20240306	5300	-42.92	20230418	2630	15.02	20231006	1.36	N	100130	500	285 억	983912	N	N	23	N	N
58	20240320	160733	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	10	2	0.33	224686460	74147	148.10	3010	3065	3005	3910	2110	3010	3030.29	1.71	4093	3056	3032	3001	2977	2946	3045	2990	286	900	500	2160	5	1	57143000	1726	-22.04	0.64	12	0.13	-137.00	4752.00	5300	20230418	-43.02	2630	20231006	14.83	3705	-18.49	20240116	2745	10.02	20240306	5300	-43.02	20230418	2630	14.83	20231006	1.37	N	100130	500	285 억	979776	N	N	23	N	N
59	20240320	150735	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	5	2	0.17	205061095	67648	135.11	3010	3065	3005	3910	2110	3010	3031.30	1.71	3851	3056	3032	3001	2977	2946	3045	2990	286	900	500	2160	5	1	57143000	1723	-22.01	0.63	12	0.12	-137.00	4752.00	5300	20230418	-43.11	2630	20231006	14.64	3705	-18.62	20240116	2745	9.84	20240306	5300	-43.11	20230418	2630	14.64	20231006	1.37	N	100130	500	285 억	979776	N	N	0	N	N
60	20240320	140741	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	0	3	0.00	185106305	61017	121.87	3010	3065	3005	3910	2110	3010	3033.68	1.71	4795	3056	3032	3001	2977	2946	3045	2990	286	900	500	2160	5	1	57143000	1720	-21.97	0.63	12	0.11	-137.00	4752.00	5300	20230418	-43.21	2630	20231006	14.45	3705	-18.76	20240116	2745	9.65	20240306	5300	-43.21	20230418	2630	14.45	20231006	1.37	N	100130	500	285 억	979776	N	N	0	N	N
61	20240320	130739	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	10	2	0.33	161141070	53067	105.99	3010	3065	3005	3910	2110	3010	3036.56	1.71	5379	3056	3032	3001	2977	2946	3045	2990	286	900	500	2160	5	1	57143000	1726	-22.04	0.64	12	0.09	-137.00	4752.00	5300	20230418	-43.02	2630	20231006	14.83	3705	-18.49	20240116	2745	10.02	20240306	5300	-43.02	20230418	2630	14.83	20231006	1.37	N	100130	500	285 억	979776	N	N	0	N	N
62	20240320	120733	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	25	2	0.83	146675520	48282	96.43	3010	3065	3005	3910	2110	3010	3037.89	1.71	6776	3056	3032	3001	2977	2946	3045	2990	286	900	500	2160	5	1	57143000	1734	-22.15	0.64	12	0.08	-137.00	4752.00	5300	20230418	-42.74	2630	20231006	15.40	3705	-18.08	20240116	2745	10.56	20240306	5300	-42.74	20230418	2630	15.40	20231006	1.37	N	100130	500	285 억	979776	N	N	0	N	N
63	20240320	110735	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	30	2	1.00	126479180	41613	83.11	3010	3065	3005	3910	2110	3010	3039.42	1.71	11385	3056	3032	3001	2977	2946	3045	2990	286	900	500	2160	5	1	57143000	1737	-22.19	0.64	12	0.07	-137.00	4752.00	5300	20230418	-42.64	2630	20231006	15.59	3705	-17.95	20240116	2745	10.75	20240306	5300	-42.64	20230418	2630	15.59	20231006	1.37	N	100130	500	285 억	979776	N	N	0	N	N
64	20240320	100731	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	20	2	0.66	101121075	33256	66.42	3010	3065	3005	3910	2110	3010	3040.69	1.71	15879	3056	3032	3001	2977	2946	3045	2990	286	900	500	2160	5	1	57143000	1731	-22.12	0.64	12	0.06	-137.00	4752.00	5300	20230418	-42.83	2630	20231006	15.21	3705	-18.22	20240116	2745	10.38	20240306	5300	-42.83	20230418	2630	15.21	20231006	1.37	N	100130	500	285 억	979776	N	N	0	N	N
65	20240320	090733	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	30	2	1.00	20493655	6811	13.60	3010	3040	3005	3910	2110	3010	3008.91	1.71	4209	3056	3032	3001	2977	2946	3045	2990	286	900	500	2160	5	1	57143000	1737	-22.19	0.64	12	0.01	-137.00	4752.00	5300	20230418	-42.64	2630	20231006	15.59	3705	-17.95	20240116	2745	10.75	20240306	5300	-42.64	20230418	2630	15.59	20231006	1.37	N	100130	500	285 억	979776	N	N	0	N	N
66	20240319	160725	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	15	2	0.50	148394855	49401	67.20	2980	3025	2970	3890	2100	2995	3003.81	1.69	11711	3051	3022	2966	2937	2881	3037	2952	286	895	500	2150	5	1	57143000	1720	-21.97	0.63	12	0.09	-137.00	4752.00	5300	20230418	-43.21	2630	20231006	14.45	3705	-18.76	20240116	2745	9.65	20240306	5300	-43.21	20230418	2630	14.45	20231006	1.37	N	100130	500	285 억	968102	N	N	0	N	N
67	20240319	150735	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	15	2	0.50	121843750	40581	55.20	2980	3025	2970	3890	2100	2995	3002.49	1.69	12264	3051	3022	2966	2937	2881	3037	2952	286	895	500	2150	5	1	57143000	1720	-21.97	0.63	12	0.07	-137.00	4752.00	5300	20230418	-43.21	2630	20231006	14.45	3705	-18.76	20240116	2745	9.65	20240306	5300	-43.21	20230418	2630	14.45	20231006	1.37	N	100130	500	285 억	968102	N	N	0	N	N
68	20240319	140735	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	15	2	0.50	96891990	32303	43.94	2980	3015	2970	3890	2100	2995	2999.48	1.69	8137	3051	3022	2966	2937	2881	3037	2952	286	895	500	2150	5	1	57143000	1720	-21.97	0.63	12	0.06	-137.00	4752.00	5300	20230418	-43.21	2630	20231006	14.45	3705	-18.76	20240116	2745	9.65	20240306	5300	-43.21	20230418	2630	14.45	20231006	1.37	N	100130	500	285 억	968102	N	N	0	N	N
69	20240319	130705	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	10	2	0.33	78005305	26018	35.39	2980	3015	2970	3890	2100	2995	2998.14	1.69	6526	3051	3022	2966	2937	2881	3037	2952	286	895	500	2150	5	1	57143000	1717	-21.93	0.63	12	0.05	-137.00	4752.00	5300	20230418	-43.30	2630	20231006	14.26	3705	-18.89	20240116	2745	9.47	20240306	5300	-43.30	20230418	2630	14.26	20231006	1.37	N	100130	500	285 억	968102	N	N	0	N	N
70	20240319	120729	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	15	2	0.50	65404145	21822	29.68	2980	3015	2970	3890	2100	2995	2997.17	1.69	6978	3051	3022	2966	2937	2881	3037	2952	286	895	500	2150	5	1	57143000	1720	-21.97	0.63	12	0.04	-137.00	4752.00	5300	20230418	-43.21	2630	20231006	14.45	3705	-18.76	20240116	2745	9.65	20240306	5300	-43.21	20230418	2630	14.45	20231006	1.37	N	100130	500	285 억	968102	N	N	0	N	N
71	20240319	110730	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	10	2	0.33	52120025	17404	23.67	2980	3010	2970	3890	2100	2995	2994.71	1.69	5342	3051	3022	2966	2937	2881	3037	2952	286	895	500	2150	5	1	57143000	1717	-21.93	0.63	12	0.03	-137.00	4752.00	5300	20230418	-43.30	2630	20231006	14.26	3705	-18.89	20240116	2745	9.47	20240306	5300	-43.30	20230418	2630	14.26	20231006	1.37	N	100130	500	285 억	968102	N	N	0	N	N
72	20240319	100733	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	5	2	0.17	32173785	10757	14.63	2980	3005	2970	3890	2100	2995	2990.94	1.69	2614	3051	3022	2966	2937	2881	3037	2952	286	895	500	2150	5	1	57143000	1714	-21.90	0.63	12	0.02	-137.00	4752.00	5300	20230418	-43.40	2630	20231006	14.07	3705	-19.03	20240116	2745	9.29	20240306	5300	-43.40	20230418	2630	14.07	20231006	1.37	N	100130	500	285 억	968102	N	N	0	N	N
73	20240319	090732	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	5	2	0.17	8856855	2968	4.04	2980	3005	2970	3890	2100	2995	2983.89	1.69	-789	3051	3022	2966	2937	2881	3037	2952	286	895	500	2150	5	1	57143000	1714	-21.90	0.63	12	0.01	-137.00	4752.00	5300	20230418	-43.40	2630	20231006	14.07	3705	-19.03	20240116	2745	9.29	20240306	5300	-43.40	20230418	2630	14.07	20231006	1.37	N	100130	500	285 억	968102	N	N	0	N	N
74	20240318	160728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	55	2	1.87	213439505	72304	107.94	2950	2995	2910	3820	2060	2940	2951.87	1.68	9904	2970	2955	2925	2910	2880	2962	2917	286	880	500	2110	5	1	57143000	1711	-21.86	0.63	12	0.13	-137.00	4752.00	5300	20230418	-43.49	2630	20231006	13.88	3705	-19.16	20240116	2745	9.11	20240306	5300	-43.49	20230418	2630	13.88	20231006	1.39	N	100130	500	285 억	958309	N	N	45	N	N
75	20240318	150728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	25	2	0.85	181760080	61711	92.12	2950	2975	2910	3820	2060	2940	2945.34	1.68	9192	2970	2955	2925	2910	2880	2962	2917	286	880	500	2110	5	1	57143000	1694	-21.64	0.62	12	0.11	-137.00	4752.00	5300	20230418	-44.06	2630	20231006	12.74	3705	-19.97	20240116	2745	8.01	20240306	5300	-44.06	20230418	2630	12.74	20231006	1.39	N	100130	500	285 억	958309	N	N	45	N	N
76	20240318	140729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	20	2	0.68	154048995	52338	78.13	2950	2975	2910	3820	2060	2940	2943.35	1.68	5002	2970	2955	2925	2910	2880	2962	2917	286	880	500	2110	5	1	57143000	1691	-21.61	0.62	12	0.09	-137.00	4752.00	5300	20230418	-44.15	2630	20231006	12.55	3705	-20.11	20240116	2745	7.83	20240306	5300	-44.15	20230418	2630	12.55	20231006	1.39	N	100130	500	285 억	958309	N	N	45	N	N
77	20240318	130728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	10	2	0.34	131405735	44687	66.71	2950	2975	2910	3820	2060	2940	2940.58	1.68	2999	2970	2955	2925	2910	2880	2962	2917	286	880	500	2110	5	1	57143000	1686	-21.53	0.62	12	0.08	-137.00	4752.00	5300	20230418	-44.34	2630	20231006	12.17	3705	-20.38	20240116	2745	7.47	20240306	5300	-44.34	20230418	2630	12.17	20231006	1.39	N	100130	500	285 억	958309	N	N	45	N	N
78	20240318	120724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	0	3	0.00	123473605	41990	62.68	2950	2975	2910	3820	2060	2940	2940.55	1.68	2041	2970	2955	2925	2910	2880	2962	2917	286	880	500	2110	5	1	57143000	1680	-21.46	0.62	12	0.07	-137.00	4752.00	5300	20230418	-44.53	2630	20231006	11.79	3705	-20.65	20240116	2745	7.10	20240306	5300	-44.53	20230418	2630	11.79	20231006	1.39	N	100130	500	285 억	958309	N	N	45	N	N
79	20240318	110730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	0	3	0.00	83839115	28545	42.61	2950	2975	2910	3820	2060	2940	2937.09	1.68	1767	2970	2955	2925	2910	2880	2962	2917	286	880	500	2110	5	1	57143000	1680	-21.46	0.62	12	0.05	-137.00	4752.00	5300	20230418	-44.53	2630	20231006	11.79	3705	-20.65	20240116	2745	7.10	20240306	5300	-44.53	20230418	2630	11.79	20231006	1.39	N	100130	500	285 억	958309	N	N	45	N	N
80	20240318	100727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	15	2	0.51	29041310	9904	14.78	2950	2955	2910	3820	2060	2940	2932.28	1.68	-104	2970	2955	2925	2910	2880	2962	2917	286	880	500	2110	5	1	57143000	1689	-21.57	0.62	12	0.02	-137.00	4752.00	5300	20230418	-44.25	2630	20231006	12.36	3705	-20.24	20240116	2745	7.65	20240306	5300	-44.25	20230418	2630	12.36	20231006	1.39	N	100130	500	285 억	958309	N	N	45	N	N
81	20240318	090727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-10	5	-0.34	1186265	404	0.60	2950	2950	2920	3820	2060	2940	2936.30	1.68	-128	2970	2955	2925	2910	2880	2962	2917	286	880	500	2110	5	1	57143000	1674	-21.39	0.62	12	0.00	-137.00	4752.00	5300	20230418	-44.72	2630	20231006	11.41	3705	-20.92	20240116	2745	6.74	20240306	5300	-44.72	20230418	2630	11.41	20231006	1.39	N	100130	500	285 억	958309	N	N	45	N	N
82	20240315	160720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	25	2	0.86	192643845	66134	139.81	2895	2940	2895	3785	2045	2915	2912.84	1.66	11508	2991	2952	2926	2887	2861	2940	2875	286	870	500	2090	5	1	57143000	1680	-21.46	0.62	12	0.12	-137.00	4752.00	5300	20230418	-44.53	2630	20231006	11.79	3705	-20.65	20240116	2745	7.10	20240306	5300	-44.53	20230418	2630	11.79	20231006	1.39	N	100130	500	285 억	946802	N	N	45	N	N
83	20240315	150655	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-5	5	-0.17	156388200	53779	113.69	2895	2940	2895	3785	2045	2915	2907.98	1.66	6608	2991	2952	2926	2887	2861	2940	2875	286	870	500	2090	5	1	57143000	1663	-21.24	0.61	12	0.09	-137.00	4752.00	5300	20230418	-45.09	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	5300	-45.09	20230418	2630	10.65	20231006	1.39	N	100130	500	285 억	946802	N	N	456	N	N
84	20240315	140642	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	0	3	0.00	133970225	46056	97.37	2895	2940	2895	3785	2045	2915	2908.85	1.66	6461	2991	2952	2926	2887	2861	2940	2875	286	870	500	2090	5	1	57143000	1666	-21.28	0.61	12	0.08	-137.00	4752.00	5300	20230418	-45.00	2630	20231006	10.84	3705	-21.32	20240116	2745	6.19	20240306	5300	-45.00	20230418	2630	10.84	20231006	1.39	N	100130	500	285 억	946802	N	N	456	N	N
85	20240315	130722	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	0	3	0.00	109436825	37612	79.51	2895	2940	2895	3785	2045	2915	2909.63	1.66	5759	2991	2952	2926	2887	2861	2940	2875	286	870	500	2090	5	1	57143000	1666	-21.28	0.61	12	0.07	-137.00	4752.00	5300	20230418	-45.00	2630	20231006	10.84	3705	-21.32	20240116	2745	6.19	20240306	5300	-45.00	20230418	2630	10.84	20231006	1.39	N	100130	500	285 억	946802	N	N	456	N	N
86	20240315	120722	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-15	5	-0.51	43642290	15051	31.82	2895	2915	2895	3785	2045	2915	2899.63	1.66	-3227	2991	2952	2926	2887	2861	2940	2875	286	870	500	2090	5	1	57143000	1657	-21.17	0.61	12	0.03	-137.00	4752.00	5300	20230418	-45.28	2630	20231006	10.27	3705	-21.73	20240116	2745	5.65	20240306	5300	-45.28	20230418	2630	10.27	20231006	1.39	N	100130	500	285 억	946802	N	N	456	N	N
87	20240315	110718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-15	5	-0.51	34238425	11808	24.96	2895	2915	2895	3785	2045	2915	2899.60	1.66	-2972	2991	2952	2926	2887	2861	2940	2875	286	870	500	2090	5	1	57143000	1657	-21.17	0.61	12	0.02	-137.00	4752.00	5300	20230418	-45.28	2630	20231006	10.27	3705	-21.73	20240116	2745	5.65	20240306	5300	-45.28	20230418	2630	10.27	20231006	1.39	N	100130	500	285 억	946802	N	N	456	N	N
88	20240315	100720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-15	5	-0.51	22384925	7721	16.32	2895	2915	2895	3785	2045	2915	2899.23	1.66	-2879	2991	2952	2926	2887	2861	2940	2875	286	870	500	2090	5	1	57143000	1657	-21.17	0.61	12	0.01	-137.00	4752.00	5300	20230418	-45.28	2630	20231006	10.27	3705	-21.73	20240116	2745	5.65	20240306	5300	-45.28	20230418	2630	10.27	20231006	1.39	N	100130	500	285 억	946802	N	N	456	N	N
89	20240315	090724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-5	5	-0.17	2696965	931	1.97	2895	2915	2895	3785	2045	2915	2896.85	1.66	-138	2991	2952	2926	2887	2861	2940	2875	286	870	500	2090	5	1	57143000	1663	-21.24	0.61	12	0.00	-137.00	4752.00	5300	20230418	-45.09	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	5300	-45.09	20230418	2630	10.65	20231006	1.39	N	100130	500	285 억	946802	N	N	456	N	N
90	20240314	160714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-45	5	-1.52	136769985	46854	72.39	2960	2965	2900	3845	2075	2960	2918.96	1.60	-15020	3016	2987	2931	2902	2846	3002	2917	286	885	500	2130	5	1	57143000	1666	-21.28	0.61	12	0.08	-137.00	4752.00	5300	20230418	-45.00	2630	20231006	10.84	3705	-21.32	20240116	2745	6.19	20240306	5300	-45.00	20230418	2630	10.84	20231006	1.39	N	100130	500	285 억	911823	N	N	456	N	N
91	20240314	150717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-45	5	-1.52	114442655	39188	60.55	2960	2965	2900	3845	2075	2960	2920.16	1.60	-13925	3016	2987	2931	2902	2846	3002	2917	286	885	500	2130	5	1	57143000	1666	-21.28	0.61	12	0.07	-137.00	4752.00	5300	20230418	-45.00	2630	20231006	10.84	3705	-21.32	20240116	2745	6.19	20240306	5300	-45.00	20230418	2630	10.84	20231006	1.39	N	100130	500	285 억	911823	N	N	365	N	N
92	20240314	140715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-45	5	-1.52	94066435	32177	49.71	2960	2965	2905	3845	2075	2960	2923.19	1.60	-11700	3016	2987	2931	2902	2846	3002	2917	286	885	500	2130	5	1	57143000	1666	-21.28	0.61	12	0.06	-137.00	4752.00	5300	20230418	-45.00	2630	20231006	10.84	3705	-21.32	20240116	2745	6.19	20240306	5300	-45.00	20230418	2630	10.84	20231006	1.39	N	100130	500	285 억	911823	N	N	365	N	N
93	20240314	130712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-45	5	-1.52	58149840	19824	30.63	2960	2965	2910	3845	2075	2960	2933.05	1.60	-6267	3016	2987	2931	2902	2846	3002	2917	286	885	500	2130	5	1	57143000	1666	-21.28	0.61	12	0.03	-137.00	4752.00	5300	20230418	-45.00	2630	20231006	10.84	3705	-21.32	20240116	2745	6.19	20240306	5300	-45.00	20230418	2630	10.84	20231006	1.39	N	100130	500	285 억	911823	N	N	365	N	N
94	20240314	120714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	-40	5	-1.35	47979385	16335	25.24	2960	2965	2915	3845	2075	2960	2936.95	1.60	-4006	3016	2987	2931	2902	2846	3002	2917	286	885	500	2130	5	1	57143000	1669	-21.31	0.61	12	0.03	-137.00	4752.00	5300	20230418	-44.91	2630	20231006	11.03	3705	-21.19	20240116	2745	6.38	20240306	5300	-44.91	20230418	2630	11.03	20231006	1.39	N	100130	500	285 억	911823	N	N	365	N	N
95	20240314	110715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-20	5	-0.68	29502940	10020	15.48	2960	2965	2935	3845	2075	2960	2944.11	1.60	-2914	3016	2987	2931	2902	2846	3002	2917	286	885	500	2130	5	1	57143000	1680	-21.46	0.62	12	0.02	-137.00	4752.00	5300	20230418	-44.53	2630	20231006	11.79	3705	-20.65	20240116	2745	7.10	20240306	5300	-44.53	20230418	2630	11.79	20231006	1.39	N	100130	500	285 억	911823	N	N	365	N	N
96	20240314	100719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-10	5	-0.34	10687360	3624	5.60	2960	2965	2935	3845	2075	2960	2948.45	1.60	-156	3016	2987	2931	2902	2846	3002	2917	286	885	500	2130	5	1	57143000	1686	-21.53	0.62	12	0.01	-137.00	4752.00	5300	20230418	-44.34	2630	20231006	12.17	3705	-20.38	20240116	2745	7.47	20240306	5300	-44.34	20230418	2630	12.17	20231006	1.39	N	100130	500	285 억	911823	N	N	365	N	N
97	20240314	090717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	-5	5	-0.17	2630840	891	1.38	2960	2965	2935	3845	2075	2960	2950.73	1.60	-221	3016	2987	2931	2902	2846	3002	2917	286	885	500	2130	5	1	57143000	1689	-21.57	0.62	12	0.00	-137.00	4752.00	5300	20230418	-44.25	2630	20231006	12.36	3705	-20.24	20240116	2745	7.65	20240306	5300	-44.25	20230418	2630	12.36	20231006	1.39	N	100130	500	285 억	911823	N	N	365	N	N
98	20240313	160708	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	60	2	2.07	187199465	64533	115.68	2890	2960	2875	3770	2030	2900	2900.82	1.57	14613	2960	2930	2905	2875	2850	2917	2862	286	870	500	2080	5	1	57143000	1691	-21.61	0.62	12	0.11	-137.00	4752.00	5300	20230418	-44.15	2630	20231006	12.55	3705	-20.11	20240116	2745	7.83	20240306	5300	-44.15	20230418	2630	12.55	20231006	1.40	N	100130	500	285 억	897210	N	N	365	N	N
99	20240313	150707	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	10	2	0.34	154836915	53544	95.98	2890	2915	2875	3770	2030	2900	2891.77	1.57	11341	2960	2930	2905	2875	2850	2917	2862	286	870	500	2080	5	1	57143000	1663	-21.24	0.61	12	0.09	-137.00	4752.00	5300	20230418	-45.09	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	5300	-45.09	20230418	2630	10.65	20231006	1.40	N	100130	500	285 억	897210	N	N	993	N	N
100	20240313	140712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-5	5	-0.17	134172625	46427	83.22	2890	2915	2875	3770	2030	2900	2889.97	1.57	7912	2960	2930	2905	2875	2850	2917	2862	286	870	500	2080	5	1	57143000	1654	-21.13	0.61	12	0.08	-137.00	4752.00	5300	20230418	-45.38	2630	20231006	10.08	3705	-21.86	20240116	2745	5.46	20240306	5300	-45.38	20230418	2630	10.08	20231006	1.40	N	100130	500	285 억	897210	N	N	993	N	N
101	20240313	130714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	0	3	0.00	131670475	45562	81.67	2890	2915	2875	3770	2030	2900	2889.92	1.57	7898	2960	2930	2905	2875	2850	2917	2862	286	870	500	2080	5	1	57143000	1657	-21.17	0.61	12	0.08	-137.00	4752.00	5300	20230418	-45.28	2630	20231006	10.27	3705	-21.73	20240116	2745	5.65	20240306	5300	-45.28	20230418	2630	10.27	20231006	1.40	N	100130	500	285 억	897210	N	N	993	N	N
102	20240313	120710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-5	5	-0.17	119538695	41370	74.16	2890	2915	2875	3770	2030	2900	2889.50	1.57	6977	2960	2930	2905	2875	2850	2917	2862	286	870	500	2080	5	1	57143000	1654	-21.13	0.61	12	0.07	-137.00	4752.00	5300	20230418	-45.38	2630	20231006	10.08	3705	-21.86	20240116	2745	5.46	20240306	5300	-45.38	20230418	2630	10.08	20231006	1.40	N	100130	500	285 억	897210	N	N	993	N	N
103	20240313	110707	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	5	2	0.17	103892680	35963	64.46	2890	2915	2875	3770	2030	2900	2888.88	1.57	5993	2960	2930	2905	2875	2850	2917	2862	286	870	500	2080	5	1	57143000	1660	-21.20	0.61	12	0.06	-137.00	4752.00	5300	20230418	-45.19	2630	20231006	10.46	3705	-21.59	20240116	2745	5.83	20240306	5300	-45.19	20230418	2630	10.46	20231006	1.40	N	100130	500	285 억	897210	N	N	993	N	N
104	20240313	100705	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-15	5	-0.52	47758395	16562	29.69	2890	2905	2875	3770	2030	2900	2883.61	1.57	-2489	2960	2930	2905	2875	2850	2917	2862	286	870	500	2080	5	1	57143000	1649	-21.06	0.61	12	0.03	-137.00	4752.00	5300	20230418	-45.57	2630	20231006	9.70	3705	-22.13	20240116	2745	5.10	20240306	5300	-45.57	20230418	2630	9.70	20231006	1.40	N	100130	500	285 억	897210	N	N	993	N	N
105	20240313	090710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-5	5	-0.17	8207170	2843	5.10	2890	2905	2880	3770	2030	2900	2886.80	1.57	-410	2960	2930	2905	2875	2850	2917	2862	286	870	500	2080	5	1	57143000	1654	-21.13	0.61	12	0.00	-137.00	4752.00	5300	20230418	-45.38	2630	20231006	10.08	3705	-21.86	20240116	2745	5.46	20240306	5300	-45.38	20230418	2630	10.08	20231006	1.40	N	100130	500	285 억	897210	N	N	993	N	N
106	20240312	160700	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-20	5	-0.68	161217110	55659	97.39	2905	2935	2880	3795	2045	2920	2896.51	1.58	-4360	2983	2951	2928	2896	2873	2940	2885	286	875	500	2100	5	1	57143000	1657	-21.17	0.61	12	0.10	-137.00	4752.00	5300	20230418	-45.28	2630	20231006	10.27	3705	-21.73	20240116	2745	5.65	20240306	5300	-45.28	20230418	2630	10.27	20231006	1.41	N	100130	500	285 억	901570	N	N	993	N	N
107	20240312	150659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-25	5	-0.86	110970560	38300	67.01	2905	2935	2885	3795	2045	2920	2897.40	1.58	-2425	2983	2951	2928	2896	2873	2940	2885	286	875	500	2100	5	1	57143000	1654	-21.13	0.61	12	0.07	-137.00	4752.00	5300	20230418	-45.38	2630	20231006	10.08	3705	-21.86	20240116	2745	5.46	20240306	5300	-45.38	20230418	2630	10.08	20231006	1.41	N	100130	500	285 억	901570	N	N	385	N	N
108	20240312	140653	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-30	5	-1.03	101022660	34856	60.99	2905	2935	2885	3795	2045	2920	2898.29	1.58	-2425	2983	2951	2928	2896	2873	2940	2885	286	875	500	2100	5	1	57143000	1651	-21.09	0.61	12	0.06	-137.00	4752.00	5300	20230418	-45.47	2630	20231006	9.89	3705	-22.00	20240116	2745	5.28	20240306	5300	-45.47	20230418	2630	9.89	20231006	1.41	N	100130	500	285 억	901570	N	N	385	N	N
109	20240312	130628	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-25	5	-0.86	93876130	32383	56.66	2905	2935	2885	3795	2045	2920	2898.93	1.58	-2425	2983	2951	2928	2896	2873	2940	2885	286	875	500	2100	5	1	57143000	1654	-21.13	0.61	12	0.06	-137.00	4752.00	5300	20230418	-45.38	2630	20231006	10.08	3705	-21.86	20240116	2745	5.46	20240306	5300	-45.38	20230418	2630	10.08	20231006	1.41	N	100130	500	285 억	901570	N	N	385	N	N
110	20240312	120702	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-20	5	-0.68	79402125	27378	47.90	2905	2935	2890	3795	2045	2920	2900.22	1.58	-672	2983	2951	2928	2896	2873	2940	2885	286	875	500	2100	5	1	57143000	1657	-21.17	0.61	12	0.05	-137.00	4752.00	5300	20230418	-45.28	2630	20231006	10.27	3705	-21.73	20240116	2745	5.65	20240306	5300	-45.28	20230418	2630	10.27	20231006	1.41	N	100130	500	285 억	901570	N	N	385	N	N
111	20240312	110700	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-25	5	-0.86	52655190	18127	31.72	2905	2935	2895	3795	2045	2920	2904.79	1.58	-64	2983	2951	2928	2896	2873	2940	2885	286	875	500	2100	5	1	57143000	1654	-21.13	0.61	12	0.03	-137.00	4752.00	5300	20230418	-45.38	2630	20231006	10.08	3705	-21.86	20240116	2745	5.46	20240306	5300	-45.38	20230418	2630	10.08	20231006	1.41	N	100130	500	285 억	901570	N	N	385	N	N
112	20240312	100700	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-10	5	-0.34	35815565	12318	21.55	2905	2935	2900	3795	2045	2920	2907.58	1.58	-64	2983	2951	2928	2896	2873	2940	2885	286	875	500	2100	5	1	57143000	1663	-21.24	0.61	12	0.02	-137.00	4752.00	5300	20230418	-45.09	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	5300	-45.09	20230418	2630	10.65	20231006	1.41	N	100130	500	285 억	901570	N	N	385	N	N
113	20240312	090659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	15	2	0.51	1802285	619	1.08	2905	2935	2905	3795	2045	2920	2911.61	1.58	-72	2983	2951	2928	2896	2873	2940	2885	286	875	500	2100	5	1	57143000	1677	-21.42	0.62	12	0.00	-137.00	4752.00	5300	20230418	-44.62	2630	20231006	11.60	3705	-20.78	20240116	2745	6.92	20240306	5300	-44.62	20230418	2630	11.60	20231006	1.41	N	100130	500	285 억	901570	N	N	385	N	N
114	20240311	160658	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	-25	5	-0.85	166221335	56925	50.64	2950	2960	2905	3825	2065	2945	2919.95	1.58	-3442	3025	2985	2905	2865	2785	3005	2885	286	880	500	2120	5	1	57143000	1669	-21.31	0.61	12	0.10	-137.00	4752.00	5300	20230418	-44.91	2630	20231006	11.03	3705	-21.19	20240116	2745	6.38	20240306	5300	-44.91	20230418	2630	11.03	20231006	1.42	N	100130	500	285 억	904970	N	N	385	N	N
115	20240311	150659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	-25	5	-0.85	147850145	50633	45.04	2950	2960	2905	3825	2065	2945	2919.97	1.58	-1913	3025	2985	2905	2865	2785	3005	2885	286	880	500	2120	5	1	57143000	1669	-21.31	0.61	12	0.09	-137.00	4752.00	5300	20230418	-44.91	2630	20231006	11.03	3705	-21.19	20240116	2745	6.38	20240306	5300	-44.91	20230418	2630	11.03	20231006	1.42	N	100130	500	285 억	904970	N	N	229	N	N
116	20240311	140655	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-35	5	-1.19	140267805	48032	42.73	2950	2960	2905	3825	2065	2945	2920.23	1.58	-1271	3025	2985	2905	2865	2785	3005	2885	286	880	500	2120	5	1	57143000	1663	-21.24	0.61	12	0.08	-137.00	4752.00	5300	20230418	-45.09	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	5300	-45.09	20230418	2630	10.65	20231006	1.42	N	100130	500	285 억	904970	N	N	229	N	N
117	20240311	130656	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-20	5	-0.68	122435340	41921	37.29	2950	2960	2905	3825	2065	2945	2920.55	1.58	-409	3025	2985	2905	2865	2785	3005	2885	286	880	500	2120	5	1	57143000	1671	-21.35	0.62	12	0.07	-137.00	4752.00	5300	20230418	-44.81	2630	20231006	11.22	3705	-21.05	20240116	2745	6.56	20240306	5300	-44.81	20230418	2630	11.22	20231006	1.42	N	100130	500	285 억	904970	N	N	229	N	N
118	20240311	120657	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	-10	5	-0.34	113181505	38751	34.47	2950	2960	2905	3825	2065	2945	2920.66	1.58	-172	3025	2985	2905	2865	2785	3005	2885	286	880	500	2120	5	1	57143000	1677	-21.42	0.62	12	0.07	-137.00	4752.00	5300	20230418	-44.62	2630	20231006	11.60	3705	-20.78	20240116	2745	6.92	20240306	5300	-44.62	20230418	2630	11.60	20231006	1.42	N	100130	500	285 억	904970	N	N	229	N	N
119	20240311	110653	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-30	5	-1.02	85000335	29109	25.89	2950	2960	2905	3825	2065	2945	2919.96	1.58	1723	3025	2985	2905	2865	2785	3005	2885	286	880	500	2120	5	1	57143000	1666	-21.28	0.61	12	0.05	-137.00	4752.00	5300	20230418	-45.00	2630	20231006	10.84	3705	-21.32	20240116	2745	6.19	20240306	5300	-45.00	20230418	2630	10.84	20231006	1.42	N	100130	500	285 억	904970	N	N	229	N	N
120	20240311	100646	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-35	5	-1.19	63458200	21717	19.32	2950	2960	2905	3825	2065	2945	2921.92	1.58	2981	3025	2985	2905	2865	2785	3005	2885	286	880	500	2120	5	1	57143000	1663	-21.24	0.61	12	0.04	-137.00	4752.00	5300	20230418	-45.09	2630	20231006	10.65	3705	-21.46	20240116	2745	6.01	20240306	5300	-45.09	20230418	2630	10.65	20231006	1.42	N	100130	500	285 억	904970	N	N	229	N	N
121	20240311	090649	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-15	5	-0.51	7252355	2462	2.19	2950	2960	2930	3825	2065	2945	2945.76	1.58	-785	3025	2985	2905	2865	2785	3005	2885	286	880	500	2120	5	1	57143000	1674	-21.39	0.62	12	0.00	-137.00	4752.00	5300	20230418	-44.72	2630	20231006	11.41	3705	-20.92	20240116	2745	6.74	20240306	5300	-44.72	20230418	2630	11.41	20231006	1.42	N	100130	500	285 억	904970	N	N	229	N	N
122	20240308	160654	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	115	2	4.06	314735675	109281	146.71	2830	2945	2825	3675	1985	2830	2879.85	1.53	30191	2890	2860	2835	2805	2780	2847	2792	286	845	500	2030	5	1	57143000	1683	-21.50	0.62	12	0.19	-137.00	4752.00	5300	20230418	-44.43	2630	20231006	11.98	3705	-20.51	20240116	2745	7.29	20240306	5300	-44.43	20230418	2630	11.98	20231006	1.45	N	100130	500	285 억	874778	N	N	229	N	N
123	20240308	150652	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	65	2	2.30	236602870	82536	110.81	2830	2895	2825	3675	1985	2830	2866.66	1.53	27615	2890	2860	2835	2805	2780	2847	2792	286	845	500	2030	5	1	57143000	1654	-21.13	0.61	12	0.14	-137.00	4752.00	5300	20230418	-45.38	2630	20231006	10.08	3705	-21.86	20240116	2745	5.46	20240306	5300	-45.38	20230418	2630	10.08	20231006	1.45	N	100130	500	285 억	874778	N	N	43	N	N
124	20240308	140650	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	50	2	1.77	176828145	61842	83.02	2830	2885	2825	3675	1985	2830	2859.35	1.53	19351	2890	2860	2835	2805	2780	2847	2792	286	845	500	2030	5	1	57143000	1646	-21.02	0.61	12	0.11	-137.00	4752.00	5300	20230418	-45.66	2630	20231006	9.51	3705	-22.27	20240116	2745	4.92	20240306	5300	-45.66	20230418	2630	9.51	20231006	1.45	N	100130	500	285 억	874778	N	N	43	N	N
125	20240308	130648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	40	2	1.41	155886230	54559	73.25	2830	2875	2825	3675	1985	2830	2857.20	1.53	15026	2890	2860	2835	2805	2780	2847	2792	286	845	500	2030	5	1	57143000	1640	-20.95	0.60	12	0.10	-137.00	4752.00	5300	20230418	-45.85	2630	20231006	9.13	3705	-22.54	20240116	2745	4.55	20240306	5300	-45.85	20230418	2630	9.13	20231006	1.45	N	100130	500	285 억	874778	N	N	43	N	N
126	20240308	120647	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	40	2	1.41	127521005	44657	59.95	2830	2875	2825	3675	1985	2830	2855.57	1.53	10973	2890	2860	2835	2805	2780	2847	2792	286	845	500	2030	5	1	57143000	1640	-20.95	0.60	12	0.08	-137.00	4752.00	5300	20230418	-45.85	2630	20231006	9.13	3705	-22.54	20240116	2745	4.55	20240306	5300	-45.85	20230418	2630	9.13	20231006	1.45	N	100130	500	285 억	874778	N	N	43	N	N
127	20240308	110649	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	40	2	1.41	89253760	31312	42.04	2830	2870	2825	3675	1985	2830	2850.46	1.53	5084	2890	2860	2835	2805	2780	2847	2792	286	845	500	2030	5	1	57143000	1640	-20.95	0.60	12	0.05	-137.00	4752.00	5300	20230418	-45.85	2630	20231006	9.13	3705	-22.54	20240116	2745	4.55	20240306	5300	-45.85	20230418	2630	9.13	20231006	1.45	N	100130	500	285 억	874778	N	N	43	N	N
128	20240308	100645	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	30	2	1.06	53846970	18943	25.43	2830	2860	2825	3675	1985	2830	2842.58	1.53	-215	2890	2860	2835	2805	2780	2847	2792	286	845	500	2030	5	1	57143000	1634	-20.88	0.60	12	0.03	-137.00	4752.00	5300	20230418	-46.04	2630	20231006	8.75	3705	-22.81	20240116	2745	4.19	20240306	5300	-46.04	20230418	2630	8.75	20231006	1.45	N	100130	500	285 억	874778	N	N	43	N	N
129	20240308	090645	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	10	2	0.35	7161235	2529	3.40	2830	2840	2830	3675	1985	2830	2831.65	1.53	-1528	2890	2860	2835	2805	2780	2847	2792	286	845	500	2030	5	1	57143000	1623	-20.73	0.60	12	0.00	-137.00	4752.00	5300	20230418	-46.42	2630	20231006	7.98	3705	-23.35	20240116	2745	3.46	20240306	5300	-46.42	20230418	2630	7.98	20231006	1.45	N	100130	500	285 억	874778	N	N	43	N	N
130	20240307	160646	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-15	5	-0.53	209528450	73971	25.51	2845	2865	2810	3695	1995	2845	2832.59	1.53	3127	3018	2931	2838	2751	2658	2975	2795	286	850	500	2040	5	1	57143000	1617	-20.66	0.60	12	0.13	-137.00	4752.00	5300	20230418	-46.60	2630	20231006	7.60	3705	-23.62	20240116	2745	3.10	20240306	5300	-46.60	20230418	2630	7.60	20231006	1.52	N	100130	500	285 억	871638	N	N	43	N	N
131	20240307	150627	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-15	5	-0.53	185517500	65482	22.59	2845	2865	2810	3695	1995	2845	2833.11	1.53	4048	3018	2931	2838	2751	2658	2975	2795	286	850	500	2040	5	1	57143000	1617	-20.66	0.60	12	0.11	-137.00	4752.00	5300	20230418	-46.60	2630	20231006	7.60	3705	-23.62	20240116	2745	3.10	20240306	5300	-46.60	20230418	2630	7.60	20231006	1.52	N	100130	500	285 억	871638	N	N	62	N	N
132	20240307	140636	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	-30	5	-1.05	163893870	57819	19.94	2845	2865	2810	3695	1995	2845	2834.60	1.53	4177	3018	2931	2838	2751	2658	2975	2795	286	850	500	2040	5	1	57143000	1609	-20.55	0.59	12	0.10	-137.00	4752.00	5300	20230418	-46.89	2630	20231006	7.03	3705	-24.02	20240116	2745	2.55	20240306	5300	-46.89	20230418	2630	7.03	20231006	1.52	N	100130	500	285 억	871638	N	N	62	N	N
133	20240307	130638	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-15	5	-0.53	130096095	45837	15.81	2845	2865	2815	3695	1995	2845	2838.23	1.53	3933	3018	2931	2838	2751	2658	2975	2795	286	850	500	2040	5	1	57143000	1617	-20.66	0.60	12	0.08	-137.00	4752.00	5300	20230418	-46.60	2630	20231006	7.60	3705	-23.62	20240116	2745	3.10	20240306	5300	-46.60	20230418	2630	7.60	20231006	1.52	N	100130	500	285 억	871638	N	N	62	N	N
134	20240307	120640	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-15	5	-0.53	94958715	33434	11.53	2845	2865	2825	3695	1995	2845	2840.18	1.53	2812	3018	2931	2838	2751	2658	2975	2795	286	850	500	2040	5	1	57143000	1617	-20.66	0.60	12	0.06	-137.00	4752.00	5300	20230418	-46.60	2630	20231006	7.60	3705	-23.62	20240116	2745	3.10	20240306	5300	-46.60	20230418	2630	7.60	20231006	1.52	N	100130	500	285 억	871638	N	N	62	N	N
135	20240307	110645	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-10	5	-0.35	86382700	30408	10.49	2845	2865	2825	3695	1995	2845	2840.79	1.53	2766	3018	2931	2838	2751	2658	2975	2795	286	850	500	2040	5	1	57143000	1620	-20.69	0.60	12	0.05	-137.00	4752.00	5300	20230418	-46.51	2630	20231006	7.79	3705	-23.48	20240116	2745	3.28	20240306	5300	-46.51	20230418	2630	7.79	20231006	1.52	N	100130	500	285 억	871638	N	N	62	N	N
136	20240307	100641	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-10	5	-0.35	55150275	19382	6.68	2845	2865	2825	3695	1995	2845	2845.44	1.53	-1814	3018	2931	2838	2751	2658	2975	2795	286	850	500	2040	5	1	57143000	1620	-20.69	0.60	12	0.03	-137.00	4752.00	5300	20230418	-46.51	2630	20231006	7.79	3705	-23.48	20240116	2745	3.28	20240306	5300	-46.51	20230418	2630	7.79	20231006	1.52	N	100130	500	285 억	871638	N	N	62	N	N
137	20240307	090642	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	10	2	0.35	9948495	3503	1.21	2845	2855	2830	3695	1995	2845	2839.99	1.53	530	3018	2931	2838	2751	2658	2975	2795	286	850	500	2040	5	1	57143000	1631	-20.84	0.60	12	0.01	-137.00	4752.00	5300	20230418	-46.13	2630	20231006	8.56	3705	-22.94	20240116	2745	4.01	20240306	5300	-46.13	20230418	2630	8.56	20231006	1.52	N	100130	500	285 억	871638	N	N	62	N	N
138	20240306	160638	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	15	2	0.53	802892320	285613	116.42	2815	2925	2745	3675	1985	2830	2811.07	1.52	3231	3063	2946	2883	2766	2703	2915	2735	286	845	500	2030	5	1	57143000	1626	-20.77	0.60	12	0.50	-137.00	4752.00	5300	20230418	-46.32	2630	20231006	8.17	3705	-23.21	20240116	2745	3.64	20240306	5300	-46.32	20230418	2630	8.17	20231006	1.56	N	100130	500	285 억	870746	N	N	62	N	N
139	20240306	150639	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	-15	5	-0.53	772670810	274967	112.08	2815	2925	2745	3675	1985	2830	2810.05	1.52	4246	3063	2946	2883	2766	2703	2915	2735	286	845	500	2030	5	1	57143000	1609	-20.55	0.59	12	0.48	-137.00	4752.00	5300	20230418	-46.89	2630	20231006	7.03	3705	-24.02	20240116	2745	2.55	20240306	5300	-46.89	20230418	2630	7.03	20231006	1.56	N	100130	500	285 억	870746	N	N	147	N	N
140	20240306	140641	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	-15	5	-0.53	728310830	259206	105.65	2815	2925	2745	3675	1985	2830	2809.78	1.52	5000	3063	2946	2883	2766	2703	2915	2735	286	845	500	2030	5	1	57143000	1609	-20.55	0.59	12	0.45	-137.00	4752.00	5300	20230418	-46.89	2630	20231006	7.03	3705	-24.02	20240116	2745	2.55	20240306	5300	-46.89	20230418	2630	7.03	20231006	1.56	N	100130	500	285 억	870746	N	N	147	N	N
141	20240306	130643	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	-5	5	-0.18	705280315	251018	102.32	2815	2925	2745	3675	1985	2830	2809.68	1.52	6535	3063	2946	2883	2766	2703	2915	2735	286	845	500	2030	5	1	57143000	1614	-20.62	0.59	12	0.44	-137.00	4752.00	5300	20230418	-46.70	2630	20231006	7.41	3705	-23.75	20240116	2745	2.91	20240306	5300	-46.70	20230418	2630	7.41	20231006	1.56	N	100130	500	285 억	870746	N	N	147	N	N
142	20240306	120640	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-40	5	-1.41	521519510	185803	75.74	2815	2925	2745	3675	1985	2830	2806.84	1.52	-3076	3063	2946	2883	2766	2703	2915	2735	286	845	500	2030	5	1	57143000	1594	-20.36	0.59	12	0.33	-137.00	4752.00	5300	20230418	-47.36	2630	20231006	6.08	3705	-24.70	20240116	2745	1.64	20240306	5300	-47.36	20230418	2630	6.08	20231006	1.56	N	100130	500	285 억	870746	N	N	147	N	N
143	20240306	110639	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-70	5	-2.47	180414630	65191	26.57	2815	2820	2745	3675	1985	2830	2767.47	1.52	-169	3063	2946	2883	2766	2703	2915	2735	286	845	500	2030	5	1	57143000	1577	-20.15	0.58	12	0.11	-137.00	4752.00	5300	20230418	-47.92	2630	20231006	4.94	3705	-25.51	20240116	2745	0.55	20240306	5300	-47.92	20230418	2630	4.94	20231006	1.56	N	100130	500	285 억	870746	N	N	147	N	N
144	20240306	100627	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-50	5	-1.77	150437770	54337	22.15	2815	2820	2745	3675	1985	2830	2768.59	1.52	-310	3063	2946	2883	2766	2703	2915	2735	286	845	500	2030	5	1	57143000	1589	-20.29	0.59	12	0.10	-137.00	4752.00	5300	20230418	-47.55	2630	20231006	5.70	3705	-24.97	20240116	2745	1.28	20240306	5300	-47.55	20230418	2630	5.70	20231006	1.56	N	100130	500	285 억	870746	N	N	147	N	N
145	20240306	090639	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-25	5	-0.88	12906810	4593	1.87	2815	2820	2800	3675	1985	2830	2810.06	1.52	-503	3063	2946	2883	2766	2703	2915	2735	286	845	500	2030	5	1	57143000	1603	-20.47	0.59	12	0.01	-137.00	4752.00	5300	20230418	-47.08	2630	20231006	6.65	3705	-24.29	20240116	2800	0.18	20240306	5300	-47.08	20230418	2630	6.65	20231006	1.56	N	100130	500	285 억	870746	N	N	147	N	N
146	20240305	160634	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-170	5	-5.67	690978340	241299	243.58	3000	3000	2820	3900	2100	3000	2863.67	1.54	-10541	3056	3027	3001	2972	2946	3015	2960	286	900	500	2160	5	1	57143000	1617	-20.66	0.60	12	0.42	-137.00	4752.00	5300	20230418	-46.60	2630	20231006	7.60	3705	-23.62	20240116	2820	0.35	20240305	5300	-46.60	20230418	2630	7.60	20231006	1.56	N	100130	500	285 억	881277	N	N	147	N	N
147	20240305	150635	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-165	5	-5.50	627928835	218982	221.06	3000	3000	2825	3900	2100	3000	2867.49	1.54	-10143	3056	3027	3001	2972	2946	3015	2960	286	900	500	2160	5	1	57143000	1620	-20.69	0.60	12	0.38	-137.00	4752.00	5300	20230418	-46.51	2630	20231006	7.79	3705	-23.48	20240116	2825	0.35	20240305	5300	-46.51	20230418	2630	7.79	20231006	1.56	N	100130	500	285 억	881277	N	N	0	N	N
148	20240305	140628	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-170	5	-5.67	584275045	203554	205.48	3000	3000	2825	3900	2100	3000	2870.37	1.54	-8795	3056	3027	3001	2972	2946	3015	2960	286	900	500	2160	5	1	57143000	1617	-20.66	0.60	12	0.36	-137.00	4752.00	5300	20230418	-46.60	2630	20231006	7.60	3705	-23.62	20240116	2825	0.18	20240305	5300	-46.60	20230418	2630	7.60	20231006	1.56	N	100130	500	285 억	881277	N	N	0	N	N
149	20240305	130630	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	-175	5	-5.83	557753230	194181	196.02	3000	3000	2825	3900	2100	3000	2872.34	1.54	-7974	3056	3027	3001	2972	2946	3015	2960	286	900	500	2160	5	1	57143000	1614	-20.62	0.59	12	0.34	-137.00	4752.00	5300	20230418	-46.70	2630	20231006	7.41	3705	-23.75	20240116	2825	0.00	20240305	5300	-46.70	20230418	2630	7.41	20231006	1.56	N	100130	500	285 억	881277	N	N	0	N	N
150	20240305	120629	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-165	5	-5.50	495908020	172327	173.96	3000	3000	2835	3900	2100	3000	2877.72	1.54	-7952	3056	3027	3001	2972	2946	3015	2960	286	900	500	2160	5	1	57143000	1620	-20.69	0.60	12	0.30	-137.00	4752.00	5300	20230418	-46.51	2630	20231006	7.79	3705	-23.48	20240116	2835	0.00	20240305	5300	-46.51	20230418	2630	7.79	20231006	1.56	N	100130	500	285 억	881277	N	N	0	N	N
151	20240305	110630	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-130	5	-4.33	308885120	106693	107.70	3000	3000	2860	3900	2100	3000	2895.08	1.54	-1793	3056	3027	3001	2972	2946	3015	2960	286	900	500	2160	5	1	57143000	1640	-20.95	0.60	12	0.19	-137.00	4752.00	5300	20230418	-45.85	2630	20231006	9.13	3705	-22.54	20240116	2860	0.35	20240305	5300	-45.85	20230418	2630	9.13	20231006	1.56	N	100130	500	285 억	881277	N	N	0	N	N
152	20240305	100627	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-125	5	-4.17	240126690	82717	83.50	3000	3000	2860	3900	2100	3000	2902.99	1.54	2118	3056	3027	3001	2972	2946	3015	2960	286	900	500	2160	5	1	57143000	1643	-20.99	0.61	12	0.14	-137.00	4752.00	5300	20230418	-45.75	2630	20231006	9.32	3705	-22.40	20240116	2860	0.52	20240305	5300	-45.75	20230418	2630	9.32	20231006	1.56	N	100130	500	285 억	881277	N	N	0	N	N
153	20240305	090628	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-20	5	-0.67	13495930	4519	4.56	3000	3000	2975	3900	2100	3000	2986.49	1.54	-826	3056	3027	3001	2972	2946	3015	2960	286	900	500	2160	5	1	57143000	1703	-21.75	0.63	12	0.01	-137.00	4752.00	5300	20230418	-43.77	2630	20231006	13.31	3705	-19.57	20240116	2975	0.17	20240305	5300	-43.77	20230418	2630	13.31	20231006	1.56	N	100130	500	285 억	881277	N	N	0	N	N
154	20240304	160630	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-20	5	-0.66	295801865	98550	148.18	3010	3030	2975	3925	2115	3020	3001.53	1.53	7101	3053	3036	3018	3001	2983	3027	2992	286	905	500	2170	5	1	57143000	1714	-21.90	0.63	12	0.17	-137.00	4752.00	5300	20230418	-43.40	2630	20231006	14.07	3705	-19.03	20240116	2975	0.84	20240304	5300	-43.40	20230418	2630	14.07	20231006	1.58	N	100130	500	285 억	874176	N	N	1	N	N
155	20240304	150625	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-40	5	-1.32	261341505	87046	130.88	3010	3030	2975	3925	2115	3020	3002.32	1.53	7650	3053	3036	3018	3001	2983	3027	2992	286	905	500	2170	5	1	57143000	1703	-21.75	0.63	12	0.15	-137.00	4752.00	5300	20230418	-43.77	2630	20231006	13.31	3705	-19.57	20240116	2975	0.17	20240304	5300	-43.77	20230418	2630	13.31	20231006	1.58	N	100130	500	285 억	874176	N	N	1	N	N
156	20240304	140554	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-10	5	-0.33	132883885	44127	66.35	3010	3030	3000	3925	2115	3020	3011.38	1.53	5792	3053	3036	3018	3001	2983	3027	2992	286	905	500	2170	5	1	57143000	1720	-21.97	0.63	12	0.08	-137.00	4752.00	5300	20230418	-43.21	2630	20231006	14.45	3705	-18.76	20240116	3000	0.33	20240304	5300	-43.21	20230418	2630	14.45	20231006	1.58	N	100130	500	285 억	874176	N	N	1	N	N
157	20240304	130621	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-5	5	-0.17	115508845	38354	57.67	3010	3030	3000	3925	2115	3020	3011.63	1.53	3525	3053	3036	3018	3001	2983	3027	2992	286	905	500	2170	5	1	57143000	1723	-22.01	0.63	12	0.07	-137.00	4752.00	5300	20230418	-43.11	2630	20231006	14.64	3705	-18.62	20240116	3000	0.50	20240304	5300	-43.11	20230418	2630	14.64	20231006	1.58	N	100130	500	285 억	874176	N	N	1	N	N
158	20240304	120557	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-5	5	-0.17	96553865	32064	48.21	3010	3030	3000	3925	2115	3020	3011.26	1.53	2812	3053	3036	3018	3001	2983	3027	2992	286	905	500	2170	5	1	57143000	1723	-22.01	0.63	12	0.06	-137.00	4752.00	5300	20230418	-43.11	2630	20231006	14.64	3705	-18.62	20240116	3000	0.50	20240304	5300	-43.11	20230418	2630	14.64	20231006	1.58	N	100130	500	285 억	874176	N	N	1	N	N
159	20240304	110616	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-10	5	-0.33	84246640	27975	42.06	3010	3030	3000	3925	2115	3020	3011.47	1.53	2227	3053	3036	3018	3001	2983	3027	2992	286	905	500	2170	5	1	57143000	1720	-21.97	0.63	12	0.05	-137.00	4752.00	5300	20230418	-43.21	2630	20231006	14.45	3705	-18.76	20240116	3000	0.33	20240304	5300	-43.21	20230418	2630	14.45	20231006	1.58	N	100130	500	285 억	874176	N	N	1	N	N
160	20240304	100618	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-10	5	-0.33	44438230	14735	22.16	3010	3030	3010	3925	2115	3020	3015.80	1.53	1355	3053	3036	3018	3001	2983	3027	2992	286	905	500	2170	5	1	57143000	1720	-21.97	0.63	12	0.03	-137.00	4752.00	5300	20230418	-43.21	2630	20231006	14.45	3705	-18.76	20240116	3000	0.33	20240229	5300	-43.21	20230418	2630	14.45	20231006	1.58	N	100130	500	285 억	874176	N	N	1	N	N
161	20240304	090618	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	10	2	0.33	15064315	4996	7.51	3010	3030	3010	3925	2115	3020	3015.19	1.53	1250	3053	3036	3018	3001	2983	3027	2992	286	905	500	2170	5	1	57143000	1731	-22.12	0.64	12	0.01	-137.00	4752.00	5300	20230418	-42.83	2630	20231006	15.21	3705	-18.22	20240116	3000	1.00	20240229	5300	-42.83	20230418	2630	15.21	20231006	1.58	N	100130	500	285 억	874176	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History