KissMeData/138070/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	investmentCareful	shortOverheated
2	20240329	160830	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-25	5	-0.87	121854335	42869	53.47	2890	2890	2825	3730	2010	2870	2842.48	1.19	-2444	2973	2921	2888	2836	2803	2905	2820	88	860	500	2000	5	1	17503204	498	11.47	0.63	12	0.24	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3015	-5.64	20240313	2640	7.77	20240125	3865	-26.39	20230627	2500	13.80	20230726	1.95	N	138070	500	87 억	208573	N	N	N	N
3	20240329	150832	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-25	5	-0.87	120153670	42271	52.72	2890	2890	2825	3730	2010	2870	2842.46	1.19	-2427	2973	2921	2888	2836	2803	2905	2820	88	860	500	2000	5	1	17503204	498	11.47	0.63	12	0.24	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3015	-5.64	20240313	2640	7.77	20240125	3865	-26.39	20230627	2500	13.80	20230726	1.95	N	138070	500	87 억	208573	N	N	N	N
4	20240329	140827	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-30	5	-1.05	106045755	37295	46.51	2890	2890	2825	3730	2010	2870	2843.43	1.19	-2246	2973	2921	2888	2836	2803	2905	2820	88	860	500	2000	5	1	17503204	497	11.45	0.63	12	0.21	248.00	4535.00	3865	20230627	-26.52	2495	20230327	13.83	3015	-5.80	20240313	2640	7.58	20240125	3865	-26.52	20230627	2500	13.60	20230726	1.95	N	138070	500	87 억	208573	N	N	N	N
5	20240329	130815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-25	5	-0.87	96245500	33841	42.21	2890	2890	2825	3730	2010	2870	2844.05	1.19	-2246	2973	2921	2888	2836	2803	2905	2820	88	860	500	2000	5	1	17503204	498	11.47	0.63	12	0.19	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3015	-5.64	20240313	2640	7.77	20240125	3865	-26.39	20230627	2500	13.80	20230726	1.95	N	138070	500	87 억	208573	N	N	N	N
6	20240329	120825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-35	5	-1.22	93041655	32711	40.80	2890	2890	2825	3730	2010	2870	2844.35	1.19	-1222	2973	2921	2888	2836	2803	2905	2820	88	860	500	2000	5	1	17503204	496	11.43	0.63	12	0.19	248.00	4535.00	3865	20230627	-26.65	2495	20230327	13.63	3015	-5.97	20240313	2640	7.39	20240125	3865	-26.65	20230627	2500	13.40	20230726	1.95	N	138070	500	87 억	208573	N	N	N	N
7	20240329	110814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-15	5	-0.52	52435145	18396	22.94	2890	2890	2845	3730	2010	2870	2850.36	1.19	-807	2973	2921	2888	2836	2803	2905	2820	88	860	500	2000	5	1	17503204	500	11.51	0.63	12	0.11	248.00	4535.00	3865	20230627	-26.13	2495	20230327	14.43	3015	-5.31	20240313	2640	8.14	20240125	3865	-26.13	20230627	2500	14.20	20230726	1.95	N	138070	500	87 억	208573	N	N	N	N
8	20240329	100814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-20	5	-0.70	27979750	9811	12.24	2890	2890	2845	3730	2010	2870	2851.88	1.19	-746	2973	2921	2888	2836	2803	2905	2820	88	860	500	2000	5	1	17503204	499	11.49	0.63	12	0.06	248.00	4535.00	3865	20230627	-26.26	2495	20230327	14.23	3015	-5.47	20240313	2640	7.95	20240125	3865	-26.26	20230627	2500	14.00	20230726	1.95	N	138070	500	87 억	208573	N	N	N	N
9	20240329	090814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-10	5	-0.35	1751330	609	0.76	2890	2890	2860	3730	2010	2870	2875.75	1.19	-289	2973	2921	2888	2836	2803	2905	2820	88	860	500	2000	5	1	17503204	501	11.53	0.63	12	0.00	248.00	4535.00	3865	20230627	-26.00	2495	20230327	14.63	3015	-5.14	20240313	2640	8.33	20240125	3865	-26.00	20230627	2500	14.40	20230726	1.95	N	138070	500	87 억	208573	N	N	N	N
10	20240328	160821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-70	5	-2.38	230835555	80171	115.98	2925	2940	2855	3820	2060	2940	2879.29	1.22	-5445	3033	2986	2933	2886	2833	3010	2910	88	880	500	2050	5	1	17503204	502	11.57	0.63	12	0.46	248.00	4535.00	3865	20230627	-25.74	2495	20230327	15.03	3015	-4.81	20240313	2640	8.71	20240125	3865	-25.74	20230627	2500	14.80	20230726	1.95	N	138070	500	87 억	213869	N	N	N	N
11	20240328	150821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-70	5	-2.38	213698845	74200	107.34	2925	2940	2855	3820	2060	2940	2880.04	1.22	-2556	3033	2986	2933	2886	2833	3010	2910	88	880	500	2050	5	1	17503204	502	11.57	0.63	12	0.42	248.00	4535.00	3865	20230627	-25.74	2495	20230327	15.03	3015	-4.81	20240313	2640	8.71	20240125	3865	-25.74	20230627	2500	14.80	20230726	1.95	N	138070	500	87 억	213869	N	N	N	N
12	20240328	140812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-65	5	-2.21	177372885	61509	88.98	2925	2940	2865	3820	2060	2940	2883.69	1.22	-1537	3033	2986	2933	2886	2833	3010	2910	88	880	500	2050	5	1	17503204	503	11.59	0.63	12	0.35	248.00	4535.00	3865	20230627	-25.61	2495	20230327	15.23	3015	-4.64	20240313	2640	8.90	20240125	3865	-25.61	20230627	2500	15.00	20230726	1.95	N	138070	500	87 억	213869	N	N	N	N
13	20240328	130810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-70	5	-2.38	161417180	55952	80.94	2925	2940	2870	3820	2060	2940	2884.92	1.22	-1345	3033	2986	2933	2886	2833	3010	2910	88	880	500	2050	5	1	17503204	502	11.57	0.63	12	0.32	248.00	4535.00	3865	20230627	-25.74	2495	20230327	15.03	3015	-4.81	20240313	2640	8.71	20240125	3865	-25.74	20230627	2500	14.80	20230726	1.95	N	138070	500	87 억	213869	N	N	N	N
14	20240328	120813	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-50	5	-1.70	137156860	47516	68.74	2925	2940	2870	3820	2060	2940	2886.54	1.22	-534	3033	2986	2933	2886	2833	3010	2910	88	880	500	2050	5	1	17503204	506	11.65	0.64	12	0.27	248.00	4535.00	3865	20230627	-25.23	2495	20230327	15.83	3015	-4.15	20240313	2640	9.47	20240125	3865	-25.23	20230627	2500	15.60	20230726	1.95	N	138070	500	87 억	213869	N	N	N	N
15	20240328	110814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-45	5	-1.53	98447165	34114	49.35	2925	2940	2870	3820	2060	2940	2885.83	1.22	-533	3033	2986	2933	2886	2833	3010	2910	88	880	500	2050	5	1	17503204	507	11.67	0.64	12	0.19	248.00	4535.00	3865	20230627	-25.10	2495	20230327	16.03	3015	-3.98	20240313	2640	9.66	20240125	3865	-25.10	20230627	2500	15.80	20230726	1.95	N	138070	500	87 억	213869	N	N	N	N
16	20240328	100807	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-50	5	-1.70	80976360	28091	40.64	2925	2940	2870	3820	2060	2940	2882.64	1.22	279	3033	2986	2933	2886	2833	3010	2910	88	880	500	2050	5	1	17503204	506	11.65	0.64	12	0.16	248.00	4535.00	3865	20230627	-25.23	2495	20230327	15.83	3015	-4.15	20240313	2640	9.47	20240125	3865	-25.23	20230627	2500	15.60	20230726	1.95	N	138070	500	87 억	213869	N	N	N	N
17	20240328	090828	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-30	5	-1.02	3020225	1029	1.49	2925	2940	2910	3820	2060	2940	2935.11	1.22	-805	3033	2986	2933	2886	2833	3010	2910	88	880	500	2050	5	1	17503204	509	11.73	0.64	12	0.01	248.00	4535.00	3865	20230627	-24.71	2495	20230327	16.63	3015	-3.48	20240313	2640	10.23	20240125	3865	-24.71	20230627	2500	16.40	20230726	1.95	N	138070	500	87 억	213869	N	N	N	N
18	20240327	160824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	50	2	1.73	201851710	69065	115.47	2920	2980	2880	3755	2025	2890	2922.57	1.16	10943	2963	2926	2908	2871	2853	2917	2862	88	865	500	2020	5	1	17503204	515	11.85	0.65	12	0.39	248.00	4535.00	3865	20230627	-23.93	2495	20230327	17.84	3015	-2.49	20240313	2640	11.36	20240125	3865	-23.93	20230627	2495	17.84	20230327	1.95	N	138070	500	87 억	203069	N	N	N	N
19	20240327	150826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	20	2	0.69	193414980	66185	110.65	2920	2980	2880	3755	2025	2890	2922.34	1.16	9936	2963	2926	2908	2871	2853	2917	2862	88	865	500	2020	5	1	17503204	509	11.73	0.64	12	0.38	248.00	4535.00	3865	20230627	-24.71	2495	20230327	16.63	3015	-3.48	20240313	2640	10.23	20240125	3865	-24.71	20230627	2495	16.63	20230327	1.95	N	138070	500	87 억	203069	N	N	N	N
20	20240327	140825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	30	2	1.04	183192555	62688	104.81	2920	2980	2880	3755	2025	2890	2922.29	1.16	9837	2963	2926	2908	2871	2853	2917	2862	88	865	500	2020	5	1	17503204	511	11.77	0.64	12	0.36	248.00	4535.00	3865	20230627	-24.45	2495	20230327	17.03	3015	-3.15	20240313	2640	10.61	20240125	3865	-24.45	20230627	2495	17.03	20230327	1.95	N	138070	500	87 억	203069	N	N	N	N
21	20240327	130824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	25	2	0.87	147670630	50477	84.39	2920	2980	2880	3755	2025	2890	2925.50	1.16	4372	2963	2926	2908	2871	2853	2917	2862	88	865	500	2020	5	1	17503204	510	11.75	0.64	12	0.29	248.00	4535.00	3865	20230627	-24.58	2495	20230327	16.83	3015	-3.32	20240313	2640	10.42	20240125	3865	-24.58	20230627	2495	16.83	20230327	1.95	N	138070	500	87 억	203069	N	N	N	N
22	20240327	120824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	25	2	0.87	143810260	49151	82.17	2920	2980	2880	3755	2025	2890	2925.89	1.16	3888	2963	2926	2908	2871	2853	2917	2862	88	865	500	2020	5	1	17503204	510	11.75	0.64	12	0.28	248.00	4535.00	3865	20230627	-24.58	2495	20230327	16.83	3015	-3.32	20240313	2640	10.42	20240125	3865	-24.58	20230627	2495	16.83	20230327	1.95	N	138070	500	87 억	203069	N	N	N	N
23	20240327	110822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	55	2	1.90	81324855	27744	46.38	2920	2980	2880	3755	2025	2890	2931.26	1.16	1566	2963	2926	2908	2871	2853	2917	2862	88	865	500	2020	5	1	17503204	515	11.88	0.65	12	0.16	248.00	4535.00	3865	20230627	-23.80	2495	20230327	18.04	3015	-2.32	20240313	2640	11.55	20240125	3865	-23.80	20230627	2495	18.04	20230327	1.95	N	138070	500	87 억	203069	N	N	N	N
24	20240327	100818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	45	2	1.56	45125035	15471	25.87	2920	2980	2880	3755	2025	2890	2916.75	1.16	3787	2963	2926	2908	2871	2853	2917	2862	88	865	500	2020	5	1	17503204	514	11.83	0.65	12	0.09	248.00	4535.00	3865	20230627	-24.06	2495	20230327	17.64	3015	-2.65	20240313	2640	11.17	20240125	3865	-24.06	20230627	2495	17.64	20230327	1.95	N	138070	500	87 억	203069	N	N	N	N
25	20240327	090824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	25	2	0.87	4060350	1397	2.34	2920	2920	2900	3755	2025	2890	2906.48	1.16	274	2963	2926	2908	2871	2853	2917	2862	88	865	500	2020	5	1	17503204	510	11.75	0.64	12	0.01	248.00	4535.00	3865	20230627	-24.58	2495	20230327	16.83	3015	-3.32	20240313	2640	10.42	20240125	3865	-24.58	20230627	2495	16.83	20230327	1.95	N	138070	500	87 억	203069	N	N	N	N
26	20240326	160718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-45	5	-1.53	173010710	59399	61.51	2935	2945	2890	3815	2055	2935	2912.69	1.22	-10756	2981	2957	2911	2887	2841	2970	2900	88	880	500	2050	5	1	17503204	506	11.65	0.64	12	0.34	248.00	4535.00	3865	20230627	-25.23	2495	20230327	15.83	3015	-4.15	20240313	2640	9.47	20240125	3865	-25.23	20230627	2495	15.83	20230327	1.96	N	138070	500	87 억	213819	N	N	N	N
27	20240326	150814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-40	5	-1.36	167932910	57642	59.69	2935	2945	2890	3815	2055	2935	2913.38	1.22	-9857	2981	2957	2911	2887	2841	2970	2900	88	880	500	2050	5	1	17503204	507	11.67	0.64	12	0.33	248.00	4535.00	3865	20230627	-25.10	2495	20230327	16.03	3015	-3.98	20240313	2640	9.66	20240125	3865	-25.10	20230627	2495	16.03	20230327	1.96	N	138070	500	87 억	213819	N	N	N	N
28	20240326	140810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-25	5	-0.85	120888795	41385	42.85	2935	2945	2900	3815	2055	2935	2921.08	1.22	-10023	2981	2957	2911	2887	2841	2970	2900	88	880	500	2050	5	1	17503204	509	11.73	0.64	12	0.24	248.00	4535.00	3865	20230627	-24.71	2495	20230327	16.63	3015	-3.48	20240313	2640	10.23	20240125	3865	-24.71	20230627	2495	16.63	20230327	1.96	N	138070	500	87 억	213819	N	N	N	N
29	20240326	130807	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-20	5	-0.68	112724525	38579	39.95	2935	2945	2905	3815	2055	2935	2921.91	1.22	-9597	2981	2957	2911	2887	2841	2970	2900	88	880	500	2050	5	1	17503204	510	11.75	0.64	12	0.22	248.00	4535.00	3865	20230627	-24.58	2495	20230327	16.83	3015	-3.32	20240313	2640	10.42	20240125	3865	-24.58	20230627	2495	16.83	20230327	1.96	N	138070	500	87 억	213819	N	N	N	N
30	20240326	120809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-5	5	-0.17	99335635	33979	35.19	2935	2945	2905	3815	2055	2935	2923.44	1.22	-6839	2981	2957	2911	2887	2841	2970	2900	88	880	500	2050	5	1	17503204	513	11.81	0.65	12	0.19	248.00	4535.00	3865	20230627	-24.19	2495	20230327	17.43	3015	-2.82	20240313	2640	10.98	20240125	3865	-24.19	20230627	2495	17.43	20230327	1.96	N	138070	500	87 억	213819	N	N	N	N
31	20240326	110804	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-5	5	-0.17	74136415	25359	26.26	2935	2945	2905	3815	2055	2935	2923.48	1.22	-6394	2981	2957	2911	2887	2841	2970	2900	88	880	500	2050	5	1	17503204	513	11.81	0.65	12	0.14	248.00	4535.00	3865	20230627	-24.19	2495	20230327	17.43	3015	-2.82	20240313	2640	10.98	20240125	3865	-24.19	20230627	2495	17.43	20230327	1.96	N	138070	500	87 억	213819	N	N	N	N
32	20240326	100813	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-20	5	-0.68	19719345	6766	7.01	2935	2935	2905	3815	2055	2935	2914.48	1.22	-3041	2981	2957	2911	2887	2841	2970	2900	88	880	500	2050	5	1	17503204	510	11.75	0.64	12	0.04	248.00	4535.00	3865	20230627	-24.58	2495	20230327	16.83	3015	-3.32	20240313	2640	10.42	20240125	3865	-24.58	20230627	2495	16.83	20230327	1.96	N	138070	500	87 억	213819	N	N	N	N
33	20240326	090814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-20	5	-0.68	553005	189	0.20	2935	2935	2915	3815	2055	2935	2925.95	1.22	0	2981	2957	2911	2887	2841	2970	2900	88	880	500	2050	5	1	17503204	510	11.75	0.64	12	0.00	248.00	4535.00	3865	20230627	-24.58	2495	20230327	16.83	3015	-3.32	20240313	2640	10.42	20240125	3865	-24.58	20230627	2495	16.83	20230327	1.96	N	138070	500	87 억	213819	N	N	N	N
34	20240325	160840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	50	2	1.73	279310870	96569	162.56	2875	2935	2865	3750	2020	2885	2892.34	1.18	7895	2968	2926	2878	2836	2788	2947	2857	88	865	500	2010	5	1	17503204	514	11.83	0.65	12	0.55	248.00	4535.00	3865	20230627	-24.06	2495	20230327	17.64	3015	-2.65	20240313	2640	11.17	20240125	3865	-24.06	20230627	2495	17.64	20230327	1.96	N	138070	500	87 억	205935	N	N	N	N
35	20240325	150843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	30	2	1.04	217602155	75366	126.87	2875	2915	2865	3750	2020	2885	2887.27	1.18	7320	2968	2926	2878	2836	2788	2947	2857	88	865	500	2010	5	1	17503204	510	11.75	0.64	12	0.43	248.00	4535.00	3865	20230627	-24.58	2495	20230327	16.83	3015	-3.32	20240313	2640	10.42	20240125	3865	-24.58	20230627	2495	16.83	20230327	1.96	N	138070	500	87 억	205935	N	N	N	N
36	20240325	140839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	0	3	0.00	153265120	53171	89.50	2875	2905	2865	3750	2020	2885	2882.49	1.18	10384	2968	2926	2878	2836	2788	2947	2857	88	865	500	2010	5	1	17503204	505	11.63	0.64	12	0.30	248.00	4535.00	3865	20230627	-25.36	2495	20230327	15.63	3015	-4.31	20240313	2640	9.28	20240125	3865	-25.36	20230627	2495	15.63	20230327	1.96	N	138070	500	87 억	205935	N	N	N	N
37	20240325	130841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	0	3	0.00	144675495	50203	84.51	2875	2900	2865	3750	2020	2885	2881.81	1.18	10439	2968	2926	2878	2836	2788	2947	2857	88	865	500	2010	5	1	17503204	505	11.63	0.64	12	0.29	248.00	4535.00	3865	20230627	-25.36	2495	20230327	15.63	3015	-4.31	20240313	2640	9.28	20240125	3865	-25.36	20230627	2495	15.63	20230327	1.96	N	138070	500	87 억	205935	N	N	N	N
38	20240325	120843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	15	2	0.52	132870655	46122	77.64	2875	2900	2865	3750	2020	2885	2880.85	1.18	10420	2968	2926	2878	2836	2788	2947	2857	88	865	500	2010	5	1	17503204	508	11.69	0.64	12	0.26	248.00	4535.00	3865	20230627	-24.97	2495	20230327	16.23	3015	-3.81	20240313	2640	9.85	20240125	3865	-24.97	20230627	2495	16.23	20230327	1.96	N	138070	500	87 억	205935	N	N	N	N
39	20240325	110841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	10	2	0.35	114137595	39618	66.69	2875	2895	2865	3750	2020	2885	2880.95	1.18	8930	2968	2926	2878	2836	2788	2947	2857	88	865	500	2010	5	1	17503204	507	11.67	0.64	12	0.23	248.00	4535.00	3865	20230627	-25.10	2495	20230327	16.03	3015	-3.98	20240313	2640	9.66	20240125	3865	-25.10	20230627	2495	16.03	20230327	1.96	N	138070	500	87 억	205935	N	N	N	N
40	20240325	100841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	5	2	0.17	57566485	20029	33.72	2875	2895	2865	3750	2020	2885	2874.16	1.18	8742	2968	2926	2878	2836	2788	2947	2857	88	865	500	2010	5	1	17503204	506	11.65	0.64	12	0.11	248.00	4535.00	3865	20230627	-25.23	2495	20230327	15.83	3015	-4.15	20240313	2640	9.47	20240125	3865	-25.23	20230627	2495	15.83	20230327	1.96	N	138070	500	87 억	205935	N	N	N	N
41	20240325	090845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-20	5	-0.69	41485900	14450	24.32	2875	2890	2865	3750	2020	2885	2871.00	1.18	8791	2968	2926	2878	2836	2788	2947	2857	88	865	500	2010	5	1	17503204	501	11.55	0.63	12	0.08	248.00	4535.00	3865	20230627	-25.87	2495	20230327	14.83	3015	-4.98	20240313	2640	8.52	20240125	3865	-25.87	20230627	2495	14.83	20230327	1.96	N	138070	500	87 억	205935	N	N	N	N
42	20240322	160842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	40	2	1.41	171136830	59406	109.68	2830	2920	2830	3695	1995	2845	2880.79	1.14	7208	2921	2882	2861	2822	2801	2872	2812	88	850	500	1990	5	1	17503204	505	11.63	0.64	12	0.34	248.00	4535.00	3865	20230627	-25.36	2495	20230327	15.63	3015	-4.31	20240313	2640	9.28	20240125	3865	-25.36	20230627	2495	15.63	20230327	2.00	N	138070	500	87 억	198727	N	N	N	N
43	20240322	150844	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	40	2	1.41	166252630	57712	106.55	2830	2920	2830	3695	1995	2845	2880.73	1.14	7283	2921	2882	2861	2822	2801	2872	2812	88	850	500	1990	5	1	17503204	505	11.63	0.64	12	0.33	248.00	4535.00	3865	20230627	-25.36	2495	20230327	15.63	3015	-4.31	20240313	2640	9.28	20240125	3865	-25.36	20230627	2495	15.63	20230327	2.00	N	138070	500	87 억	198727	N	N	N	N
44	20240322	140833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	45	2	1.58	160987390	55887	103.18	2830	2920	2830	3695	1995	2845	2880.59	1.14	6154	2921	2882	2861	2822	2801	2872	2812	88	850	500	1990	5	1	17503204	506	11.65	0.64	12	0.32	248.00	4535.00	3865	20230627	-25.23	2495	20230327	15.83	3015	-4.15	20240313	2640	9.47	20240125	3865	-25.23	20230627	2495	15.83	20230327	2.00	N	138070	500	87 억	198727	N	N	N	N
45	20240322	130839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	40	2	1.41	156110660	54199	100.06	2830	2920	2830	3695	1995	2845	2880.32	1.14	6154	2921	2882	2861	2822	2801	2872	2812	88	850	500	1990	5	1	17503204	505	11.63	0.64	12	0.31	248.00	4535.00	3865	20230627	-25.36	2495	20230327	15.63	3015	-4.31	20240313	2640	9.28	20240125	3865	-25.36	20230627	2495	15.63	20230327	2.00	N	138070	500	87 억	198727	N	N	N	N
46	20240322	120834	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	55	2	1.93	141384885	49115	90.68	2830	2920	2830	3695	1995	2845	2878.65	1.14	4690	2921	2882	2861	2822	2801	2872	2812	88	850	500	1990	5	1	17503204	508	11.69	0.64	12	0.28	248.00	4535.00	3865	20230627	-24.97	2495	20230327	16.23	3015	-3.81	20240313	2640	9.85	20240125	3865	-24.97	20230627	2495	16.23	20230327	2.00	N	138070	500	87 억	198727	N	N	N	N
47	20240322	110842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	50	2	1.76	132046810	45886	84.72	2830	2920	2830	3695	1995	2845	2877.71	1.14	3109	2921	2882	2861	2822	2801	2872	2812	88	850	500	1990	5	1	17503204	507	11.67	0.64	12	0.26	248.00	4535.00	3865	20230627	-25.10	2495	20230327	16.03	3015	-3.98	20240313	2640	9.66	20240125	3865	-25.10	20230627	2495	16.03	20230327	2.00	N	138070	500	87 억	198727	N	N	N	N
48	20240322	100835	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	30	2	1.05	71720285	25077	46.30	2830	2895	2830	3695	1995	2845	2860.00	1.14	4391	2921	2882	2861	2822	2801	2872	2812	88	850	500	1990	5	1	17503204	503	11.59	0.63	12	0.14	248.00	4535.00	3865	20230627	-25.61	2495	20230327	15.23	3015	-4.64	20240313	2640	8.90	20240125	3865	-25.61	20230627	2495	15.23	20230327	2.00	N	138070	500	87 억	198727	N	N	N	N
49	20240322	090833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-10	5	-0.35	26873405	9421	17.39	2830	2895	2830	3695	1995	2845	2852.50	1.14	2384	2921	2882	2861	2822	2801	2872	2812	88	850	500	1990	5	1	17503204	496	11.43	0.63	12	0.05	248.00	4535.00	3865	20230627	-26.65	2495	20230327	13.63	3015	-5.97	20240313	2640	7.39	20240125	3865	-26.65	20230627	2495	13.63	20230327	2.00	N	138070	500	87 억	198727	N	N	N	N
50	20240321	160840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-10	5	-0.35	148378400	51788	65.86	2855	2900	2840	3710	2000	2855	2865.11	1.11	4655	2911	2882	2861	2832	2811	2872	2822	88	855	500	1990	5	1	17503204	498	11.47	0.63	12	0.30	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3015	-5.64	20240313	2640	7.77	20240125	3865	-26.39	20230627	2495	14.03	20230327	1.97	N	138070	500	87 억	194051	N	N	N	N
51	20240321	150836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	15	2	0.53	135555520	47282	60.13	2855	2900	2840	3710	2000	2855	2866.96	1.11	4886	2911	2882	2861	2832	2811	2872	2822	88	855	500	1990	5	1	17503204	502	11.57	0.63	12	0.27	248.00	4535.00	3865	20230627	-25.74	2495	20230327	15.03	3015	-4.81	20240313	2640	8.71	20240125	3865	-25.74	20230627	2495	15.03	20230327	1.97	N	138070	500	87 억	194051	N	N	N	N
52	20240321	140835	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	20	2	0.70	116890465	40740	51.81	2855	2900	2840	3710	2000	2855	2869.18	1.11	4241	2911	2882	2861	2832	2811	2872	2822	88	855	500	1990	5	1	17503204	503	11.59	0.63	12	0.23	248.00	4535.00	3865	20230627	-25.61	2495	20230327	15.23	3015	-4.64	20240313	2640	8.90	20240125	3865	-25.61	20230627	2495	15.23	20230327	1.97	N	138070	500	87 억	194051	N	N	N	N
53	20240321	130823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	5	2	0.18	96519155	33618	42.75	2855	2900	2840	3710	2000	2855	2871.06	1.11	3904	2911	2882	2861	2832	2811	2872	2822	88	855	500	1990	5	1	17503204	501	11.53	0.63	12	0.19	248.00	4535.00	3865	20230627	-26.00	2495	20230327	14.63	3015	-5.14	20240313	2640	8.33	20240125	3865	-26.00	20230627	2495	14.63	20230327	1.97	N	138070	500	87 억	194051	N	N	N	N
54	20240321	120837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	20	2	0.70	82391415	28700	36.50	2855	2900	2840	3710	2000	2855	2870.78	1.11	2943	2911	2882	2861	2832	2811	2872	2822	88	855	500	1990	5	1	17503204	503	11.59	0.63	12	0.16	248.00	4535.00	3865	20230627	-25.61	2495	20230327	15.23	3015	-4.64	20240313	2640	8.90	20240125	3865	-25.61	20230627	2495	15.23	20230327	1.97	N	138070	500	87 억	194051	N	N	N	N
55	20240321	110833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	40	2	1.40	70519720	24585	31.27	2855	2900	2840	3710	2000	2855	2868.40	1.11	2856	2911	2882	2861	2832	2811	2872	2822	88	855	500	1990	5	1	17503204	507	11.67	0.64	12	0.14	248.00	4535.00	3865	20230627	-25.10	2495	20230327	16.03	3015	-3.98	20240313	2640	9.66	20240125	3865	-25.10	20230627	2495	16.03	20230327	1.97	N	138070	500	87 억	194051	N	N	N	N
56	20240321	100838	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	35	2	1.23	48610160	16987	21.60	2855	2900	2840	3710	2000	2855	2861.61	1.11	2330	2911	2882	2861	2832	2811	2872	2822	88	855	500	1990	5	1	17503204	506	11.65	0.64	12	0.10	248.00	4535.00	3865	20230627	-25.23	2495	20230327	15.83	3015	-4.15	20240313	2640	9.47	20240125	3865	-25.23	20230627	2495	15.83	20230327	1.97	N	138070	500	87 억	194051	N	N	N	N
57	20240321	090840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	15	2	0.53	12020740	4205	5.35	2855	2895	2845	3710	2000	2855	2858.68	1.11	2022	2911	2882	2861	2832	2811	2872	2822	88	855	500	1990	5	1	17503204	502	11.57	0.63	12	0.02	248.00	4535.00	3865	20230627	-25.74	2495	20230327	15.03	3015	-4.81	20240313	2640	8.71	20240125	3865	-25.74	20230627	2495	15.03	20230327	1.97	N	138070	500	87 억	194051	N	N	N	N
58	20240320	160829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-35	5	-1.21	221457300	77551	81.87	2890	2890	2840	3755	2025	2890	2855.63	1.02	15548	3010	2950	2905	2845	2800	2927	2822	88	865	500	2020	5	1	17503204	500	11.51	0.63	12	0.44	248.00	4535.00	3865	20230627	-26.13	2495	20230327	14.43	3015	-5.31	20240313	2640	8.14	20240125	3865	-26.13	20230627	2495	14.43	20230327	1.87	N	138070	500	87 억	178503	N	N	N	N
59	20240320	150830	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-30	5	-1.04	192976960	67575	71.34	2890	2890	2840	3755	2025	2890	2855.74	1.02	14283	3010	2950	2905	2845	2800	2927	2822	88	865	500	2020	5	1	17503204	501	11.53	0.63	12	0.39	248.00	4535.00	3865	20230627	-26.00	2495	20230327	14.63	3015	-5.14	20240313	2640	8.33	20240125	3865	-26.00	20230627	2495	14.63	20230327	1.87	N	138070	500	87 억	178503	N	N	N	N
60	20240320	140834	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-30	5	-1.04	158336305	55415	58.50	2890	2890	2840	3755	2025	2890	2857.28	1.02	13290	3010	2950	2905	2845	2800	2927	2822	88	865	500	2020	5	1	17503204	501	11.53	0.63	12	0.32	248.00	4535.00	3865	20230627	-26.00	2495	20230327	14.63	3015	-5.14	20240313	2640	8.33	20240125	3865	-26.00	20230627	2495	14.63	20230327	1.87	N	138070	500	87 억	178503	N	N	N	N
61	20240320	130833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-35	5	-1.21	147666010	51674	54.55	2890	2890	2840	3755	2025	2890	2857.65	1.02	12439	3010	2950	2905	2845	2800	2927	2822	88	865	500	2020	5	1	17503204	500	11.51	0.63	12	0.30	248.00	4535.00	3865	20230627	-26.13	2495	20230327	14.43	3015	-5.31	20240313	2640	8.14	20240125	3865	-26.13	20230627	2495	14.43	20230327	1.87	N	138070	500	87 억	178503	N	N	N	N
62	20240320	120828	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-35	5	-1.21	130752620	45734	48.28	2890	2890	2840	3755	2025	2890	2858.98	1.02	11154	3010	2950	2905	2845	2800	2927	2822	88	865	500	2020	5	1	17503204	500	11.51	0.63	12	0.26	248.00	4535.00	3865	20230627	-26.13	2495	20230327	14.43	3015	-5.31	20240313	2640	8.14	20240125	3865	-26.13	20230627	2495	14.43	20230327	1.87	N	138070	500	87 억	178503	N	N	N	N
63	20240320	110829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-20	5	-0.69	114971920	40214	42.45	2890	2890	2840	3755	2025	2890	2859.00	1.02	9304	3010	2950	2905	2845	2800	2927	2822	88	865	500	2020	5	1	17503204	502	11.57	0.63	12	0.23	248.00	4535.00	3865	20230627	-25.74	2495	20230327	15.03	3015	-4.81	20240313	2640	8.71	20240125	3865	-25.74	20230627	2495	15.03	20230327	1.87	N	138070	500	87 억	178503	N	N	N	N
64	20240320	100824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-10	5	-0.35	47933245	16716	17.65	2890	2890	2845	3755	2025	2890	2867.51	1.02	6626	3010	2950	2905	2845	2800	2927	2822	88	865	500	2020	5	1	17503204	504	11.61	0.64	12	0.10	248.00	4535.00	3865	20230627	-25.49	2495	20230327	15.43	3015	-4.48	20240313	2640	9.09	20240125	3865	-25.49	20230627	2495	15.43	20230327	1.87	N	138070	500	87 억	178503	N	N	N	N
65	20240320	090828	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-15	5	-0.52	11471545	3980	4.20	2890	2890	2870	3755	2025	2890	2882.30	1.02	1515	3010	2950	2905	2845	2800	2927	2822	88	865	500	2020	5	1	17503204	503	11.59	0.63	12	0.02	248.00	4535.00	3865	20230627	-25.61	2495	20230327	15.23	3015	-4.64	20240313	2640	8.90	20240125	3865	-25.61	20230627	2495	15.23	20230327	1.87	N	138070	500	87 억	178503	N	N	N	N
66	20240319	160819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-35	5	-1.20	274406240	94725	73.04	2905	2965	2860	3800	2050	2925	2896.88	0.97	8218	3055	2990	2950	2885	2845	2970	2865	88	875	500	2040	5	1	17503204	506	11.65	0.64	12	0.54	248.00	4535.00	3865	20230627	-25.23	2495	20230327	15.83	3015	-4.15	20240313	2640	9.47	20240125	3865	-25.23	20230627	2495	15.83	20230327	1.88	N	138070	500	87 억	170075	N	N	N	N
67	20240319	150829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-55	5	-1.88	257051400	88678	68.38	2905	2965	2860	3800	2050	2925	2898.71	0.97	7914	3055	2990	2950	2885	2845	2970	2865	88	875	500	2040	5	1	17503204	502	11.57	0.63	12	0.51	248.00	4535.00	3865	20230627	-25.74	2495	20230327	15.03	3015	-4.81	20240313	2640	8.71	20240125	3865	-25.74	20230627	2495	15.03	20230327	1.88	N	138070	500	87 억	170075	N	N	N	N
68	20240319	140829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-35	5	-1.20	192785445	66281	51.11	2905	2965	2885	3800	2050	2925	2908.61	0.97	2294	3055	2990	2950	2885	2845	2970	2865	88	875	500	2040	5	1	17503204	506	11.65	0.64	12	0.38	248.00	4535.00	3865	20230627	-25.23	2495	20230327	15.83	3015	-4.15	20240313	2640	9.47	20240125	3865	-25.23	20230627	2495	15.83	20230327	1.88	N	138070	500	87 억	170075	N	N	N	N
69	20240319	130758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-30	5	-1.03	184437245	63391	48.88	2905	2965	2885	3800	2050	2925	2909.52	0.97	2008	3055	2990	2950	2885	2845	2970	2865	88	875	500	2040	5	1	17503204	507	11.67	0.64	12	0.36	248.00	4535.00	3865	20230627	-25.10	2495	20230327	16.03	3015	-3.98	20240313	2640	9.66	20240125	3865	-25.10	20230627	2495	16.03	20230327	1.88	N	138070	500	87 억	170075	N	N	N	N
70	20240319	120822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-40	5	-1.37	165044095	56719	43.73	2905	2965	2885	3800	2050	2925	2909.86	0.97	2281	3055	2990	2950	2885	2845	2970	2865	88	875	500	2040	5	1	17503204	505	11.63	0.64	12	0.32	248.00	4535.00	3865	20230627	-25.36	2495	20230327	15.63	3015	-4.31	20240313	2640	9.28	20240125	3865	-25.36	20230627	2495	15.63	20230327	1.88	N	138070	500	87 억	170075	N	N	N	N
71	20240319	110824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-30	5	-1.03	112377750	38515	29.70	2905	2965	2895	3800	2050	2925	2917.77	0.97	-2007	3055	2990	2950	2885	2845	2970	2865	88	875	500	2040	5	1	17503204	507	11.67	0.64	12	0.22	248.00	4535.00	3865	20230627	-25.10	2495	20230327	16.03	3015	-3.98	20240313	2640	9.66	20240125	3865	-25.10	20230627	2495	16.03	20230327	1.88	N	138070	500	87 억	170075	N	N	N	N
72	20240319	100827	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	0	3	0.00	78369060	26797	20.66	2905	2965	2895	3800	2050	2925	2924.55	0.97	-2214	3055	2990	2950	2885	2845	2970	2865	88	875	500	2040	5	1	17503204	512	11.79	0.64	12	0.15	248.00	4535.00	3865	20230627	-24.32	2495	20230327	17.23	3015	-2.99	20240313	2640	10.80	20240125	3865	-24.32	20230627	2495	17.23	20230327	1.88	N	138070	500	87 억	170075	N	N	N	N
73	20240319	090827	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	20	2	0.68	37923305	12944	9.98	2905	2965	2895	3800	2050	2925	2929.80	0.97	-2236	3055	2990	2950	2885	2845	2970	2865	88	875	500	2040	5	1	17503204	515	11.88	0.65	12	0.07	248.00	4535.00	3865	20230627	-23.80	2495	20230327	18.04	3015	-2.32	20240313	2640	11.55	20240125	3865	-23.80	20230627	2495	18.04	20230327	1.88	N	138070	500	87 억	170075	N	N	N	N
74	20240318	160822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-35	5	-1.18	379305980	128517	85.70	2955	3015	2910	3845	2075	2960	2951.41	1.02	-8671	3056	3007	2936	2887	2816	3032	2912	88	885	500	2070	5	1	17503204	512	11.79	0.64	12	0.73	248.00	4535.00	3865	20230627	-24.32	2495	20230327	17.23	3015	0.00	20240313	2640	10.80	20240125	3865	-24.32	20230627	2495	17.23	20230327	1.86	N	138070	500	87 억	178617	N	N	N	N
75	20240318	150822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-35	5	-1.18	369561730	125185	83.48	2955	3015	2910	3845	2075	2960	2952.12	1.02	-8300	3056	3007	2936	2887	2816	3032	2912	88	885	500	2070	5	1	17503204	512	11.79	0.64	12	0.72	248.00	4535.00	3865	20230627	-24.32	2495	20230327	17.23	3015	0.00	20240313	2640	10.80	20240125	3865	-24.32	20230627	2495	17.23	20230327	1.86	N	138070	500	87 억	178617	N	N	N	N
76	20240318	140821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-20	5	-0.68	315545605	106689	71.15	2955	3015	2920	3845	2075	2960	2957.62	1.02	-8318	3056	3007	2936	2887	2816	3032	2912	88	885	500	2070	5	1	17503204	515	11.85	0.65	12	0.61	248.00	4535.00	3865	20230627	-23.93	2495	20230327	17.84	3015	0.00	20240313	2640	11.36	20240125	3865	-23.93	20230627	2495	17.84	20230327	1.86	N	138070	500	87 억	178617	N	N	N	N
77	20240318	130821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-35	5	-1.18	293327665	99140	66.11	2955	3015	2920	3845	2075	2960	2958.72	1.02	-8276	3056	3007	2936	2887	2816	3032	2912	88	885	500	2070	5	1	17503204	512	11.79	0.64	12	0.57	248.00	4535.00	3865	20230627	-24.32	2495	20230327	17.23	3015	0.00	20240313	2640	10.80	20240125	3865	-24.32	20230627	2495	17.23	20230327	1.86	N	138070	500	87 억	178617	N	N	N	N
78	20240318	120815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	-25	5	-0.84	279018660	94259	62.86	2955	3015	2920	3845	2075	2960	2960.13	1.02	-7754	3056	3007	2936	2887	2816	3032	2912	88	885	500	2070	5	1	17503204	514	11.83	0.65	12	0.54	248.00	4535.00	3865	20230627	-24.06	2495	20230327	17.64	3015	0.00	20240313	2640	11.17	20240125	3865	-24.06	20230627	2495	17.64	20230327	1.86	N	138070	500	87 억	178617	N	N	N	N
79	20240318	110823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-20	5	-0.68	207562610	69829	46.57	2955	3015	2935	3845	2075	2960	2972.44	1.02	-7591	3056	3007	2936	2887	2816	3032	2912	88	885	500	2070	5	1	17503204	515	11.85	0.65	12	0.40	248.00	4535.00	3865	20230627	-23.93	2495	20230327	17.84	3015	0.00	20240313	2640	11.36	20240125	3865	-23.93	20230627	2495	17.84	20230327	1.86	N	138070	500	87 억	178617	N	N	N	N
80	20240318	100821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	5	2	0.17	165776035	55638	37.10	2955	3015	2940	3845	2075	2960	2979.55	1.02	-6731	3056	3007	2936	2887	2816	3032	2912	88	885	500	2070	5	1	17503204	519	11.96	0.65	12	0.32	248.00	4535.00	3865	20230627	-23.29	2495	20230327	18.84	3015	0.00	20240313	2640	12.31	20240125	3865	-23.29	20230627	2495	18.84	20230327	1.86	N	138070	500	87 억	178617	N	N	N	N
81	20240318	090820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-10	5	-0.34	16542775	5598	3.73	2955	2975	2940	3845	2075	2960	2955.12	1.02	464	3056	3007	2936	2887	2816	3032	2912	88	885	500	2070	5	1	17503204	516	11.90	0.65	12	0.03	248.00	4535.00	3865	20230627	-23.67	2495	20230327	18.24	3015	-2.16	20240313	2640	11.74	20240125	3865	-23.67	20230627	2495	18.24	20230327	1.86	N	138070	500	87 억	178617	N	N	N	N
82	20240315	160813	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	80	2	2.78	436778320	148250	132.16	2875	2985	2865	3740	2020	2880	2946.22	1.03	-947	3053	2966	2908	2821	2763	2937	2792	88	860	500	2010	5	1	17503204	518	11.94	0.65	12	0.85	248.00	4535.00	3865	20230627	-23.42	2495	20230327	18.64	3015	-1.82	20240313	2640	12.12	20240125	3865	-23.42	20230627	2495	18.64	20230327	1.85	N	138070	500	87 억	180045	N	N	N	N
83	20240315	150743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	80	2	2.78	400434790	135974	121.21	2875	2985	2865	3740	2020	2880	2944.94	1.03	17	3053	2966	2908	2821	2763	2937	2792	88	860	500	2010	5	1	17503204	518	11.94	0.65	12	0.78	248.00	4535.00	3865	20230627	-23.42	2495	20230327	18.64	3015	-1.82	20240313	2640	12.12	20240125	3865	-23.42	20230627	2495	18.64	20230327	1.85	N	138070	500	87 억	180045	N	N	N	N
84	20240315	140731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	70	2	2.43	338557305	115038	102.55	2875	2985	2865	3740	2020	2880	2943.00	1.03	-548	3053	2966	2908	2821	2763	2937	2792	88	860	500	2010	5	1	17503204	516	11.90	0.65	12	0.66	248.00	4535.00	3865	20230627	-23.67	2495	20230327	18.24	3015	-2.16	20240313	2640	11.74	20240125	3865	-23.67	20230627	2495	18.24	20230327	1.85	N	138070	500	87 억	180045	N	N	N	N
85	20240315	130814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	100	2	3.47	291756265	99201	88.43	2875	2985	2865	3740	2020	2880	2941.06	1.03	2277	3053	2966	2908	2821	2763	2937	2792	88	860	500	2010	5	1	17503204	522	12.02	0.66	12	0.57	248.00	4535.00	3865	20230627	-22.90	2495	20230327	19.44	3015	-1.16	20240313	2640	12.88	20240125	3865	-22.90	20230627	2495	19.44	20230327	1.85	N	138070	500	87 억	180045	N	N	N	N
86	20240315	120813	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	75	2	2.60	175964005	60172	53.64	2875	2960	2865	3740	2020	2880	2924.35	1.03	5498	3053	2966	2908	2821	2763	2937	2792	88	860	500	2010	5	1	17503204	517	11.92	0.65	12	0.34	248.00	4535.00	3865	20230627	-23.54	2495	20230327	18.44	3015	-1.99	20240313	2640	11.93	20240125	3865	-23.54	20230627	2495	18.44	20230327	1.85	N	138070	500	87 억	180045	N	N	N	N
87	20240315	110811	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	45	2	1.56	89096480	30716	27.38	2875	2940	2865	3740	2020	2880	2900.65	1.03	8786	3053	2966	2908	2821	2763	2937	2792	88	860	500	2010	5	1	17503204	512	11.79	0.64	12	0.18	248.00	4535.00	3865	20230627	-24.32	2495	20230327	17.23	3015	-2.99	20240313	2640	10.80	20240125	3865	-24.32	20230627	2495	17.23	20230327	1.85	N	138070	500	87 억	180045	N	N	N	N
88	20240315	100812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	45	2	1.56	69600440	24044	21.43	2875	2930	2865	3740	2020	2880	2894.71	1.03	7975	3053	2966	2908	2821	2763	2937	2792	88	860	500	2010	5	1	17503204	512	11.79	0.64	12	0.14	248.00	4535.00	3865	20230627	-24.32	2495	20230327	17.23	3015	-2.99	20240313	2640	10.80	20240125	3865	-24.32	20230627	2495	17.23	20230327	1.85	N	138070	500	87 억	180045	N	N	N	N
89	20240315	090818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-5	5	-0.17	5223480	1816	1.62	2875	2900	2870	3740	2020	2880	2876.37	1.03	393	3053	2966	2908	2821	2763	2937	2792	88	860	500	2010	5	1	17503204	503	11.59	0.63	12	0.01	248.00	4535.00	3865	20230627	-25.61	2495	20230327	15.23	3015	-4.64	20240313	2640	8.90	20240125	3865	-25.61	20230627	2495	15.23	20230327	1.85	N	138070	500	87 억	180045	N	N	N	N
90	20240314	160805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-30	5	-1.03	326232260	112157	40.91	2905	2995	2850	3780	2040	2910	2908.93	1.05	-2380	3096	3002	2921	2827	2746	3050	2875	88	870	500	2030	5	1	17503204	504	11.61	0.64	12	0.64	248.00	4535.00	3865	20230627	-25.49	2495	20230327	15.43	3015	-4.48	20240313	2640	9.09	20240125	3865	-25.49	20230627	2495	15.43	20230327	1.87	N	138070	500	87 억	183007	N	N	N	N
91	20240314	150809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	5	2	0.17	299438190	102881	37.52	2905	2995	2850	3780	2040	2910	2910.53	1.05	-2986	3096	3002	2921	2827	2746	3050	2875	88	870	500	2030	5	1	17503204	510	11.75	0.64	12	0.59	248.00	4535.00	3865	20230627	-24.58	2495	20230327	16.83	3015	-3.32	20240313	2640	10.42	20240125	3865	-24.58	20230627	2495	16.83	20230327	1.87	N	138070	500	87 억	183007	N	N	N	N
92	20240314	140808	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	-5	5	-0.17	283812295	97495	35.56	2905	2995	2850	3780	2040	2910	2911.04	1.05	-4523	3096	3002	2921	2827	2746	3050	2875	88	870	500	2030	5	1	17503204	508	11.71	0.64	12	0.56	248.00	4535.00	3865	20230627	-24.84	2495	20230327	16.43	3015	-3.65	20240313	2640	10.04	20240125	3865	-24.84	20230627	2495	16.43	20230327	1.87	N	138070	500	87 억	183007	N	N	N	N
93	20240314	130804	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	5	2	0.17	261031855	89620	32.69	2905	2995	2850	3780	2040	2910	2912.65	1.05	-4042	3096	3002	2921	2827	2746	3050	2875	88	870	500	2030	5	1	17503204	510	11.75	0.64	12	0.51	248.00	4535.00	3865	20230627	-24.58	2495	20230327	16.83	3015	-3.32	20240313	2640	10.42	20240125	3865	-24.58	20230627	2495	16.83	20230327	1.87	N	138070	500	87 억	183007	N	N	N	N
94	20240314	120805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	10	2	0.34	232462470	79780	29.10	2905	2995	2850	3780	2040	2910	2913.79	1.05	-4811	3096	3002	2921	2827	2746	3050	2875	88	870	500	2030	5	1	17503204	511	11.77	0.64	12	0.46	248.00	4535.00	3865	20230627	-24.45	2495	20230327	17.03	3015	-3.15	20240313	2640	10.61	20240125	3865	-24.45	20230627	2495	17.03	20230327	1.87	N	138070	500	87 억	183007	N	N	N	N
95	20240314	110806	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	15	2	0.52	220922780	75831	27.66	2905	2995	2850	3780	2040	2910	2913.36	1.05	-6323	3096	3002	2921	2827	2746	3050	2875	88	870	500	2030	5	1	17503204	512	11.79	0.64	12	0.43	248.00	4535.00	3865	20230627	-24.32	2495	20230327	17.23	3015	-2.99	20240313	2640	10.80	20240125	3865	-24.32	20230627	2495	17.23	20230327	1.87	N	138070	500	87 억	183007	N	N	N	N
96	20240314	100812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-25	5	-0.86	98483490	34260	12.50	2905	2910	2850	3780	2040	2910	2874.59	1.05	1923	3096	3002	2921	2827	2746	3050	2875	88	870	500	2030	5	1	17503204	505	11.63	0.64	12	0.20	248.00	4535.00	3865	20230627	-25.36	2495	20230327	15.63	3015	-4.31	20240313	2640	9.28	20240125	3865	-25.36	20230627	2495	15.63	20230327	1.87	N	138070	500	87 억	183007	N	N	N	N
97	20240314	090808	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-10	5	-0.34	13355595	4613	1.68	2905	2905	2885	3780	2040	2910	2895.21	1.05	1194	3096	3002	2921	2827	2746	3050	2875	88	870	500	2030	5	1	17503204	508	11.69	0.64	12	0.03	248.00	4535.00	3865	20230627	-24.97	2495	20230327	16.23	3015	-3.81	20240313	2640	9.85	20240125	3865	-24.97	20230627	2495	16.23	20230327	1.87	N	138070	500	87 억	183007	N	N	N	N
98	20240313	160757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	70	2	2.46	806188570	273211	205.42	2840	3015	2840	3690	1990	2840	2950.81	1.11	-10837	2936	2887	2856	2807	2776	2872	2792	88	850	500	1980	5	1	17503204	509	11.73	0.64	12	1.56	248.00	4535.00	3865	20230627	-24.71	2495	20230327	16.63	3015	-3.48	20240313	2640	10.23	20240125	3865	-24.71	20230627	2495	16.63	20230327	1.91	N	138070	500	87 억	193908	N	N	N	N
99	20240313	150759	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	75	2	2.64	776480860	262996	197.74	2840	3015	2840	3690	1990	2840	2952.44	1.11	-10789	2936	2887	2856	2807	2776	2872	2792	88	850	500	1980	5	1	17503204	510	11.75	0.64	12	1.50	248.00	4535.00	3865	20230627	-24.58	2495	20230327	16.83	3015	-3.32	20240313	2640	10.42	20240125	3865	-24.58	20230627	2495	16.83	20230327	1.91	N	138070	500	87 억	193908	N	N	N	N
100	20240313	140803	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	65	2	2.29	749250730	253637	190.70	2840	3015	2840	3690	1990	2840	2954.03	1.11	-12188	2936	2887	2856	2807	2776	2872	2792	88	850	500	1980	5	1	17503204	508	11.71	0.64	12	1.45	248.00	4535.00	3865	20230627	-24.84	2495	20230327	16.43	3015	-3.65	20240313	2640	10.04	20240125	3865	-24.84	20230627	2495	16.43	20230327	1.91	N	138070	500	87 억	193908	N	N	N	N
101	20240313	130806	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	110	2	3.87	684601950	231489	174.05	2840	3015	2840	3690	1990	2840	2957.38	1.11	-12844	2936	2887	2856	2807	2776	2872	2792	88	850	500	1980	5	1	17503204	516	11.90	0.65	12	1.32	248.00	4535.00	3865	20230627	-23.67	2495	20230327	18.24	3015	-2.16	20240313	2640	11.74	20240125	3865	-23.67	20230627	2495	18.24	20230327	1.91	N	138070	500	87 억	193908	N	N	N	N
102	20240313	120801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	120	2	4.23	611802335	206762	155.46	2840	3015	2840	3690	1990	2840	2958.97	1.11	-18658	2936	2887	2856	2807	2776	2872	2792	88	850	500	1980	5	1	17503204	518	11.94	0.65	12	1.18	248.00	4535.00	3865	20230627	-23.42	2495	20230327	18.64	3015	-1.82	20240313	2640	12.12	20240125	3865	-23.42	20230627	2495	18.64	20230327	1.91	N	138070	500	87 억	193908	N	N	N	N
103	20240313	110758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	115	2	4.05	580100640	196048	147.40	2840	3015	2840	3690	1990	2840	2958.97	1.11	-15044	2936	2887	2856	2807	2776	2872	2792	88	850	500	1980	5	1	17503204	517	11.92	0.65	12	1.12	248.00	4535.00	3865	20230627	-23.54	2495	20230327	18.44	3015	-1.99	20240313	2640	11.93	20240125	3865	-23.54	20230627	2495	18.44	20230327	1.91	N	138070	500	87 억	193908	N	N	N	N
104	20240313	100756	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	125	2	4.40	529910760	179045	134.62	2840	3015	2840	3690	1990	2840	2959.65	1.11	-15828	2936	2887	2856	2807	2776	2872	2792	88	850	500	1980	5	1	17503204	519	11.96	0.65	12	1.02	248.00	4535.00	3865	20230627	-23.29	2495	20230327	18.84	3015	-1.66	20240313	2640	12.31	20240125	3865	-23.29	20230627	2495	18.84	20230327	1.91	N	138070	500	87 억	193908	N	N	N	N
105	20240313	090802	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	20	2	0.70	14388980	5061	3.81	2840	2860	2840	3690	1990	2840	2843.11	1.11	-157	2936	2887	2856	2807	2776	2872	2792	88	850	500	1980	5	1	17503204	501	11.53	0.63	12	0.03	248.00	4535.00	3865	20230627	-26.00	2495	20230327	14.63	2990	-4.35	20240223	2640	8.33	20240125	3865	-26.00	20230627	2495	14.63	20230327	1.91	N	138070	500	87 억	193908	N	N	N	N
106	20240312	160749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-70	5	-2.41	376307250	132036	58.20	2905	2905	2825	3780	2040	2910	2850.04	1.05	6355	3040	2975	2915	2850	2790	3007	2882	88	870	500	2030	5	1	17503204	497	11.45	0.63	12	0.75	248.00	4535.00	3865	20230627	-26.52	2495	20230327	13.83	2990	-5.02	20240223	2640	7.58	20240125	3865	-26.52	20230627	2495	13.83	20230327	1.88	N	138070	500	87 억	184483	N	N	N	N
107	20240312	150749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-80	5	-2.75	359563230	126140	55.61	2905	2905	2825	3780	2040	2910	2850.51	1.05	7207	3040	2975	2915	2850	2790	3007	2882	88	870	500	2030	5	1	17503204	495	11.41	0.62	12	0.72	248.00	4535.00	3865	20230627	-26.78	2495	20230327	13.43	2990	-5.35	20240223	2640	7.20	20240125	3865	-26.78	20230627	2495	13.43	20230327	1.88	N	138070	500	87 억	184483	N	N	N	N
108	20240312	140742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-50	5	-1.72	298791445	104716	46.16	2905	2905	2825	3780	2040	2910	2853.35	1.05	8629	3040	2975	2915	2850	2790	3007	2882	88	870	500	2030	5	1	17503204	501	11.53	0.63	12	0.60	248.00	4535.00	3865	20230627	-26.00	2495	20230327	14.63	2990	-4.35	20240223	2640	8.33	20240125	3865	-26.00	20230627	2495	14.63	20230327	1.88	N	138070	500	87 억	184483	N	N	N	N
109	20240312	130712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-55	5	-1.89	275188090	96426	42.51	2905	2905	2825	3780	2040	2910	2853.88	1.05	8652	3040	2975	2915	2850	2790	3007	2882	88	870	500	2030	5	1	17503204	500	11.51	0.63	12	0.55	248.00	4535.00	3865	20230627	-26.13	2495	20230327	14.43	2990	-4.52	20240223	2640	8.14	20240125	3865	-26.13	20230627	2495	14.43	20230327	1.88	N	138070	500	87 억	184483	N	N	N	N
110	20240312	120751	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-45	5	-1.55	269301165	94360	41.60	2905	2905	2825	3780	2040	2910	2853.98	1.05	8240	3040	2975	2915	2850	2790	3007	2882	88	870	500	2030	5	1	17503204	501	11.55	0.63	12	0.54	248.00	4535.00	3865	20230627	-25.87	2495	20230327	14.83	2990	-4.18	20240223	2640	8.52	20240125	3865	-25.87	20230627	2495	14.83	20230327	1.88	N	138070	500	87 억	184483	N	N	N	N
111	20240312	110750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-40	5	-1.37	186546710	65217	28.75	2905	2905	2830	3780	2040	2910	2860.40	1.05	5723	3040	2975	2915	2850	2790	3007	2882	88	870	500	2030	5	1	17503204	502	11.57	0.63	12	0.37	248.00	4535.00	3865	20230627	-25.74	2495	20230327	15.03	2990	-4.01	20240223	2640	8.71	20240125	3865	-25.74	20230627	2495	15.03	20230327	1.88	N	138070	500	87 억	184483	N	N	N	N
112	20240312	100750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-50	5	-1.72	142484260	49863	21.98	2905	2905	2830	3780	2040	2910	2857.51	1.05	4679	3040	2975	2915	2850	2790	3007	2882	88	870	500	2030	5	1	17503204	501	11.53	0.63	12	0.28	248.00	4535.00	3865	20230627	-26.00	2495	20230327	14.63	2990	-4.35	20240223	2640	8.33	20240125	3865	-26.00	20230627	2495	14.63	20230327	1.88	N	138070	500	87 억	184483	N	N	N	N
113	20240312	090749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-10	5	-0.34	55693785	19427	8.56	2905	2905	2850	3780	2040	2910	2866.82	1.05	1562	3040	2975	2915	2850	2790	3007	2882	88	870	500	2030	5	1	17503204	508	11.69	0.64	12	0.11	248.00	4535.00	3865	20230627	-24.97	2495	20230327	16.23	2990	-3.01	20240223	2640	9.85	20240125	3865	-24.97	20230627	2495	16.23	20230327	1.88	N	138070	500	87 억	184483	N	N	N	N
114	20240311	160747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	70	2	2.46	662775835	226070	173.95	2900	2980	2855	3690	1990	2840	2931.78	1.13	-14417	2983	2911	2863	2791	2743	2887	2767	88	850	500	1980	5	1	17503204	509	11.73	0.64	12	1.29	248.00	4535.00	3865	20230627	-24.71	2495	20230327	16.63	2990	-2.68	20240223	2640	10.23	20240125	3865	-24.71	20230627	2495	16.63	20230327	2.00	N	138070	500	87 억	198507	N	N	N	N
115	20240311	150746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	80	2	2.82	624476470	212908	163.82	2900	2980	2855	3690	1990	2840	2933.08	1.13	-16614	2983	2911	2863	2791	2743	2887	2767	88	850	500	1980	5	1	17503204	511	11.77	0.64	12	1.22	248.00	4535.00	3865	20230627	-24.45	2495	20230327	17.03	2990	-2.34	20240223	2640	10.61	20240125	3865	-24.45	20230627	2495	17.03	20230327	2.00	N	138070	500	87 억	198507	N	N	N	N
116	20240311	140744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	110	2	3.87	572170325	195025	150.06	2900	2980	2855	3690	1990	2840	2933.83	1.13	-16511	2983	2911	2863	2791	2743	2887	2767	88	850	500	1980	5	1	17503204	516	11.90	0.65	12	1.11	248.00	4535.00	3865	20230627	-23.67	2495	20230327	18.24	2990	-1.34	20240223	2640	11.74	20240125	3865	-23.67	20230627	2495	18.24	20230327	2.00	N	138070	500	87 억	198507	N	N	N	N
117	20240311	130745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	115	2	4.05	528492830	180212	138.66	2900	2980	2855	3690	1990	2840	2932.62	1.13	-12110	2983	2911	2863	2791	2743	2887	2767	88	850	500	1980	5	1	17503204	517	11.92	0.65	12	1.03	248.00	4535.00	3865	20230627	-23.54	2495	20230327	18.44	2990	-1.17	20240223	2640	11.93	20240125	3865	-23.54	20230627	2495	18.44	20230327	2.00	N	138070	500	87 억	198507	N	N	N	N
118	20240311	120746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	95	2	3.35	454773985	155198	119.42	2900	2980	2855	3690	1990	2840	2930.28	1.13	-11818	2983	2911	2863	2791	2743	2887	2767	88	850	500	1980	5	1	17503204	514	11.83	0.65	12	0.89	248.00	4535.00	3865	20230627	-24.06	2495	20230327	17.64	2990	-1.84	20240223	2640	11.17	20240125	3865	-24.06	20230627	2495	17.64	20230327	2.00	N	138070	500	87 억	198507	N	N	N	N
119	20240311	110742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	90	2	3.17	432585060	147637	113.60	2900	2980	2855	3690	1990	2840	2930.06	1.13	-12226	2983	2911	2863	2791	2743	2887	2767	88	850	500	1980	5	1	17503204	513	11.81	0.65	12	0.84	248.00	4535.00	3865	20230627	-24.19	2495	20230327	17.43	2990	-2.01	20240223	2640	10.98	20240125	3865	-24.19	20230627	2495	17.43	20230327	2.00	N	138070	500	87 억	198507	N	N	N	N
120	20240311	100735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	105	2	3.70	392177080	133887	103.02	2900	2980	2855	3690	1990	2840	2929.16	1.13	-14866	2983	2911	2863	2791	2743	2887	2767	88	850	500	1980	5	1	17503204	515	11.88	0.65	12	0.76	248.00	4535.00	3865	20230627	-23.80	2495	20230327	18.04	2990	-1.51	20240223	2640	11.55	20240125	3865	-23.80	20230627	2495	18.04	20230327	2.00	N	138070	500	87 억	198507	N	N	N	N
121	20240311	090738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	20	2	0.70	11104285	3847	2.96	2900	2900	2855	3690	1990	2840	2886.48	1.13	-1533	2983	2911	2863	2791	2743	2887	2767	88	850	500	1980	5	1	17503204	501	11.53	0.63	12	0.02	248.00	4535.00	3865	20230627	-26.00	2495	20230327	14.63	2990	-4.35	20240223	2640	8.33	20240125	3865	-26.00	20230627	2495	14.63	20230327	2.00	N	138070	500	87 억	198507	N	N	N	N
122	20240308	160743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-60	5	-2.07	371704285	129513	18.35	2900	2935	2815	3770	2030	2900	2870.02	1.16	-7944	3093	2996	2878	2781	2663	3045	2830	88	870	500	2030	5	1	17503204	497	11.45	0.63	12	0.74	248.00	4535.00	3865	20230627	-26.52	2495	20230327	13.83	2990	-5.02	20240223	2640	7.58	20240125	3865	-26.52	20230627	2495	13.83	20230327	2.04	N	138070	500	87 억	203207	N	N	N	N
123	20240308	150740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-45	5	-1.55	361219890	125824	17.83	2900	2935	2815	3770	2030	2900	2870.83	1.16	-8056	3093	2996	2878	2781	2663	3045	2830	88	870	500	2030	5	1	17503204	500	11.51	0.63	12	0.72	248.00	4535.00	3865	20230627	-26.13	2495	20230327	14.43	2990	-4.52	20240223	2640	8.14	20240125	3865	-26.13	20230627	2495	14.43	20230327	2.04	N	138070	500	87 억	203207	N	N	N	N
124	20240308	140738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-45	5	-1.55	312870905	108837	15.42	2900	2935	2815	3770	2030	2900	2874.67	1.16	-6735	3093	2996	2878	2781	2663	3045	2830	88	870	500	2030	5	1	17503204	500	11.51	0.63	12	0.62	248.00	4535.00	3865	20230627	-26.13	2495	20230327	14.43	2990	-4.52	20240223	2640	8.14	20240125	3865	-26.13	20230627	2495	14.43	20230327	2.04	N	138070	500	87 억	203207	N	N	N	N
125	20240308	130735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-35	5	-1.21	288646425	100367	14.22	2900	2935	2815	3770	2030	2900	2875.91	1.16	-3540	3093	2996	2878	2781	2663	3045	2830	88	870	500	2030	5	1	17503204	501	11.55	0.63	12	0.57	248.00	4535.00	3865	20230627	-25.87	2495	20230327	14.83	2990	-4.18	20240223	2640	8.52	20240125	3865	-25.87	20230627	2495	14.83	20230327	2.04	N	138070	500	87 억	203207	N	N	N	N
126	20240308	120736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-20	5	-0.69	276467675	96118	13.62	2900	2935	2815	3770	2030	2900	2876.34	1.16	-3415	3093	2996	2878	2781	2663	3045	2830	88	870	500	2030	5	1	17503204	504	11.61	0.64	12	0.55	248.00	4535.00	3865	20230627	-25.49	2495	20230327	15.43	2990	-3.68	20240223	2640	9.09	20240125	3865	-25.49	20230627	2495	15.43	20230327	2.04	N	138070	500	87 억	203207	N	N	N	N
127	20240308	110737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-35	5	-1.21	247842265	86130	12.21	2900	2935	2815	3770	2030	2900	2877.54	1.16	-3116	3093	2996	2878	2781	2663	3045	2830	88	870	500	2030	5	1	17503204	501	11.55	0.63	12	0.49	248.00	4535.00	3865	20230627	-25.87	2495	20230327	14.83	2990	-4.18	20240223	2640	8.52	20240125	3865	-25.87	20230627	2495	14.83	20230327	2.04	N	138070	500	87 억	203207	N	N	N	N
128	20240308	100731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-25	5	-0.86	207515495	72062	10.21	2900	2935	2815	3770	2030	2900	2879.68	1.16	-8336	3093	2996	2878	2781	2663	3045	2830	88	870	500	2030	5	1	17503204	503	11.59	0.63	12	0.41	248.00	4535.00	3865	20230627	-25.61	2495	20230327	15.23	2990	-3.85	20240223	2640	8.90	20240125	3865	-25.61	20230627	2495	15.23	20230327	2.04	N	138070	500	87 억	203207	N	N	N	N
129	20240308	090733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	5	2	0.17	46276780	15997	2.27	2900	2915	2870	3770	2030	2900	2892.84	1.16	-5459	3093	2996	2878	2781	2663	3045	2830	88	870	500	2030	5	1	17503204	508	11.71	0.64	12	0.09	248.00	4535.00	3865	20230627	-24.84	2495	20230327	16.43	2990	-2.84	20240223	2640	10.04	20240125	3865	-24.84	20230627	2495	16.43	20230327	2.04	N	138070	500	87 억	203207	N	N	N	N
130	20240307	160734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	115	2	4.13	2022274705	696128	551.83	2795	2975	2760	3620	1950	2785	2905.03	0.87	57683	2871	2827	2771	2727	2671	2850	2750	88	835	500	1940	5	1	17503204	508	11.69	0.64	12	3.98	248.00	4535.00	3865	20230627	-24.97	2495	20230327	16.23	2990	-3.01	20240223	2640	9.85	20240125	3865	-24.97	20230627	2495	16.23	20230327	2.05	N	138070	500	87 억	151604	N	N	N	N
131	20240307	150715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	100	2	3.59	1966864205	677001	536.67	2795	2975	2760	3620	1950	2785	2905.26	0.87	64377	2871	2827	2771	2727	2671	2850	2750	88	835	500	1940	5	1	17503204	505	11.63	0.64	12	3.87	248.00	4535.00	3865	20230627	-25.36	2495	20230327	15.63	2990	-3.51	20240223	2640	9.28	20240125	3865	-25.36	20230627	2495	15.63	20230327	2.05	N	138070	500	87 억	151604	N	N	N	N
132	20240307	140723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	105	2	3.77	1859767420	639732	507.13	2795	2975	2760	3620	1950	2785	2907.10	0.87	65987	2871	2827	2771	2727	2671	2850	2750	88	835	500	1940	5	1	17503204	506	11.65	0.64	12	3.65	248.00	4535.00	3865	20230627	-25.23	2495	20230327	15.83	2990	-3.34	20240223	2640	9.47	20240125	3865	-25.23	20230627	2495	15.83	20230327	2.05	N	138070	500	87 억	151604	N	N	N	N
133	20240307	130725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	135	2	4.85	1741502080	598730	474.63	2795	2975	2760	3620	1950	2785	2908.66	0.87	63315	2871	2827	2771	2727	2671	2850	2750	88	835	500	1940	5	1	17503204	511	11.77	0.64	12	3.42	248.00	4535.00	3865	20230627	-24.45	2495	20230327	17.03	2990	-2.34	20240223	2640	10.61	20240125	3865	-24.45	20230627	2495	17.03	20230327	2.05	N	138070	500	87 억	151604	N	N	N	N
134	20240307	120729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	140	2	5.03	1521392110	522789	414.43	2795	2975	2760	3620	1950	2785	2910.15	0.87	48394	2871	2827	2771	2727	2671	2850	2750	88	835	500	1940	5	1	17503204	512	11.79	0.64	12	2.99	248.00	4535.00	3865	20230627	-24.32	2495	20230327	17.23	2990	-2.17	20240223	2640	10.80	20240125	3865	-24.32	20230627	2495	17.23	20230327	2.05	N	138070	500	87 억	151604	N	N	N	N
135	20240307	110734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	150	2	5.39	1223548815	421447	334.09	2795	2975	2760	3620	1950	2785	2903.21	0.87	36565	2871	2827	2771	2727	2671	2850	2750	88	835	500	1940	5	1	17503204	514	11.83	0.65	12	2.41	248.00	4535.00	3865	20230627	-24.06	2495	20230327	17.64	2990	-1.84	20240223	2640	11.17	20240125	3865	-24.06	20230627	2495	17.64	20230327	2.05	N	138070	500	87 억	151604	N	N	N	N
136	20240307	100727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	140	2	5.03	580743330	202784	160.75	2795	2930	2760	3620	1950	2785	2863.85	0.87	3800	2871	2827	2771	2727	2671	2850	2750	88	835	500	1940	5	1	17503204	512	11.79	0.64	12	1.16	248.00	4535.00	3865	20230627	-24.32	2495	20230327	17.23	2990	-2.17	20240223	2640	10.80	20240125	3865	-24.32	20230627	2495	17.23	20230327	2.05	N	138070	500	87 억	151604	N	N	N	N
137	20240307	090730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-15	5	-0.54	15293435	5505	4.36	2795	2795	2760	3620	1950	2785	2778.10	0.87	791	2871	2827	2771	2727	2671	2850	2750	88	835	500	1940	5	1	17503204	485	11.17	0.61	12	0.03	248.00	4535.00	3865	20230627	-28.33	2495	20230327	11.02	2990	-7.36	20240223	2640	4.92	20240125	3865	-28.33	20230627	2495	11.02	20230327	2.05	N	138070	500	87 억	151604	N	N	N	N
138	20240306	160725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	60	2	2.20	348409120	126069	213.17	2725	2815	2715	3540	1910	2725	2763.57	0.92	-10826	2758	2741	2728	2711	2698	2735	2705	88	815	500	1900	5	1	17503204	487	11.23	0.61	12	0.72	248.00	4535.00	3865	20230627	-27.94	2495	20230327	11.62	2990	-6.86	20240223	2640	5.49	20240125	3865	-27.94	20230627	2495	11.62	20230327	2.06	N	138070	500	87 억	161451	N	N	N	N
139	20240306	150725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	60	2	2.20	256044870	93092	157.41	2725	2785	2715	3540	1910	2725	2750.45	0.92	-8065	2758	2741	2728	2711	2698	2735	2705	88	815	500	1900	5	1	17503204	487	11.23	0.61	12	0.53	248.00	4535.00	3865	20230627	-27.94	2495	20230327	11.62	2990	-6.86	20240223	2640	5.49	20240125	3865	-27.94	20230627	2495	11.62	20230327	2.06	N	138070	500	87 억	161451	N	N	N	N
140	20240306	140729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	25	2	0.92	116764615	42772	72.32	2725	2760	2715	3540	1910	2725	2729.93	0.92	1548	2758	2741	2728	2711	2698	2735	2705	88	815	500	1900	5	1	17503204	481	11.09	0.61	12	0.24	248.00	4535.00	3865	20230627	-28.85	2495	20230327	10.22	2990	-8.03	20240223	2640	4.17	20240125	3865	-28.85	20230627	2495	10.22	20230327	2.06	N	138070	500	87 억	161451	N	N	N	N
141	20240306	130730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	10	2	0.37	96437800	35351	59.78	2725	2760	2715	3540	1910	2725	2728.01	0.92	2550	2758	2741	2728	2711	2698	2735	2705	88	815	500	1900	5	1	17503204	479	11.03	0.60	12	0.20	248.00	4535.00	3865	20230627	-29.24	2495	20230327	9.62	2990	-8.53	20240223	2640	3.60	20240125	3865	-29.24	20230627	2495	9.62	20230327	2.06	N	138070	500	87 억	161451	N	N	N	N
142	20240306	120728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	0	3	0.00	90518040	33179	56.10	2725	2760	2715	3540	1910	2725	2728.17	0.92	2279	2758	2741	2728	2711	2698	2735	2705	88	815	500	1900	5	1	17503204	477	10.99	0.60	12	0.19	248.00	4535.00	3865	20230627	-29.50	2495	20230327	9.22	2990	-8.86	20240223	2640	3.22	20240125	3865	-29.50	20230627	2495	9.22	20230327	2.06	N	138070	500	87 억	161451	N	N	N	N
143	20240306	110726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	10	2	0.37	70651925	25899	43.79	2725	2760	2715	3540	1910	2725	2727.98	0.92	1748	2758	2741	2728	2711	2698	2735	2705	88	815	500	1900	5	1	17503204	479	11.03	0.60	12	0.15	248.00	4535.00	3865	20230627	-29.24	2495	20230327	9.62	2990	-8.53	20240223	2640	3.60	20240125	3865	-29.24	20230627	2495	9.62	20230327	2.06	N	138070	500	87 억	161451	N	N	N	N
144	20240306	100711	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	20	2	0.73	50342915	18460	31.21	2725	2760	2715	3540	1910	2725	2727.14	0.92	554	2758	2741	2728	2711	2698	2735	2705	88	815	500	1900	5	1	17503204	480	11.07	0.61	12	0.11	248.00	4535.00	3865	20230627	-28.98	2495	20230327	10.02	2990	-8.19	20240223	2640	3.98	20240125	3865	-28.98	20230627	2495	10.02	20230327	2.06	N	138070	500	87 억	161451	N	N	N	N
145	20240306	090724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-5	5	-0.18	3363755	1235	2.09	2725	2735	2715	3540	1910	2725	2723.69	0.92	-21	2758	2741	2728	2711	2698	2735	2705	88	815	500	1900	5	1	17503204	476	10.97	0.60	12	0.01	248.00	4535.00	3865	20230627	-29.62	2495	20230327	9.02	2990	-9.03	20240223	2640	3.03	20240125	3865	-29.62	20230627	2495	9.02	20230327	2.06	N	138070	500	87 억	161451	N	N	N	N
146	20240305	160721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-20	5	-0.73	160632205	58939	63.68	2745	2745	2715	3565	1925	2745	2725.40	0.99	-11636	2808	2776	2743	2711	2678	2777	2712	88	820	500	1920	5	1	17503204	477	10.99	0.60	12	0.34	248.00	4535.00	3865	20230627	-29.50	2495	20230327	9.22	2990	-8.86	20240223	2640	3.22	20240125	3865	-29.50	20230627	2495	9.22	20230327	2.05	N	138070	500	87 억	173057	N	N	N	N
147	20240305	150720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-20	5	-0.73	150462230	55207	59.65	2745	2745	2715	3565	1925	2745	2725.42	0.99	-11549	2808	2776	2743	2711	2678	2777	2712	88	820	500	1920	5	1	17503204	477	10.99	0.60	12	0.32	248.00	4535.00	3865	20230627	-29.50	2495	20230327	9.22	2990	-8.86	20240223	2640	3.22	20240125	3865	-29.50	20230627	2495	9.22	20230327	2.05	N	138070	500	87 억	173057	N	N	N	N
148	20240305	140713	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-25	5	-0.91	143421745	52626	56.86	2745	2745	2715	3565	1925	2745	2725.30	0.99	-10660	2808	2776	2743	2711	2678	2777	2712	88	820	500	1920	5	1	17503204	476	10.97	0.60	12	0.30	248.00	4535.00	3865	20230627	-29.62	2495	20230327	9.02	2990	-9.03	20240223	2640	3.03	20240125	3865	-29.62	20230627	2495	9.02	20230327	2.05	N	138070	500	87 억	173057	N	N	N	N
149	20240305	130710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-20	5	-0.73	106495830	39051	42.19	2745	2745	2715	3565	1925	2745	2727.10	0.99	-7196	2808	2776	2743	2711	2678	2777	2712	88	820	500	1920	5	1	17503204	477	10.99	0.60	12	0.22	248.00	4535.00	3865	20230627	-29.50	2495	20230327	9.22	2990	-8.86	20240223	2640	3.22	20240125	3865	-29.50	20230627	2495	9.22	20230327	2.05	N	138070	500	87 억	173057	N	N	N	N
150	20240305	120714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-10	5	-0.36	82948985	30415	32.86	2745	2745	2715	3565	1925	2745	2727.24	0.99	-6431	2808	2776	2743	2711	2678	2777	2712	88	820	500	1920	5	1	17503204	479	11.03	0.60	12	0.17	248.00	4535.00	3865	20230627	-29.24	2495	20230327	9.62	2990	-8.53	20240223	2640	3.60	20240125	3865	-29.24	20230627	2495	9.62	20230327	2.05	N	138070	500	87 억	173057	N	N	N	N
151	20240305	110716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-10	5	-0.36	70493690	25856	27.94	2745	2745	2715	3565	1925	2745	2726.40	0.99	-4923	2808	2776	2743	2711	2678	2777	2712	88	820	500	1920	5	1	17503204	479	11.03	0.60	12	0.15	248.00	4535.00	3865	20230627	-29.24	2495	20230327	9.62	2990	-8.53	20240223	2640	3.60	20240125	3865	-29.24	20230627	2495	9.62	20230327	2.05	N	138070	500	87 억	173057	N	N	N	N
152	20240305	100712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-15	5	-0.55	29522685	10814	11.68	2745	2745	2720	3565	1925	2745	2730.04	0.99	-624	2808	2776	2743	2711	2678	2777	2712	88	820	500	1920	5	1	17503204	478	11.01	0.60	12	0.06	248.00	4535.00	3865	20230627	-29.37	2495	20230327	9.42	2990	-8.70	20240223	2640	3.41	20240125	3865	-29.37	20230627	2495	9.42	20230327	2.05	N	138070	500	87 억	173057	N	N	N	N
153	20240305	090713	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-5	5	-0.18	9676025	3525	3.81	2745	2745	2735	3565	1925	2745	2744.97	0.99	-448	2808	2776	2743	2711	2678	2777	2712	88	820	500	1920	5	1	17503204	480	11.05	0.60	12	0.02	248.00	4535.00	3865	20230627	-29.11	2495	20230327	9.82	2990	-8.36	20240223	2640	3.79	20240125	3865	-29.11	20230627	2495	9.82	20230327	2.05	N	138070	500	87 억	173057	N	N	N	N
154	20240304	160715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	20	2	0.73	248781720	90979	86.08	2745	2775	2710	3540	1910	2725	2734.49	1.04	-9163	2785	2755	2730	2700	2675	2742	2687	88	815	500	1900	5	1	17503204	480	11.07	0.61	12	0.52	248.00	4535.00	3865	20230627	-28.98	2495	20230327	10.02	2990	-8.19	20240223	2640	3.98	20240125	3865	-28.98	20230627	2495	10.02	20230327	2.07	N	138070	500	87 억	182240	N	N	N	N
155	20240304	150710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	15	2	0.55	239265460	87504	82.80	2745	2775	2710	3540	1910	2725	2734.34	1.04	-8681	2785	2755	2730	2700	2675	2742	2687	88	815	500	1900	5	1	17503204	480	11.05	0.60	12	0.50	248.00	4535.00	3865	20230627	-29.11	2495	20230327	9.82	2990	-8.36	20240223	2640	3.79	20240125	3865	-29.11	20230627	2495	9.82	20230327	2.07	N	138070	500	87 억	182240	N	N	N	N
156	20240304	140638	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	20	2	0.73	132036205	48271	45.67	2745	2760	2720	3540	1910	2725	2735.31	1.04	-4163	2785	2755	2730	2700	2675	2742	2687	88	815	500	1900	5	1	17503204	480	11.07	0.61	12	0.28	248.00	4535.00	3865	20230627	-28.98	2495	20230327	10.02	2990	-8.19	20240223	2640	3.98	20240125	3865	-28.98	20230627	2495	10.02	20230327	2.07	N	138070	500	87 억	182240	N	N	N	N
157	20240304	130706	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	25	2	0.92	118063130	43162	40.84	2745	2760	2720	3540	1910	2725	2735.35	1.04	-3272	2785	2755	2730	2700	2675	2742	2687	88	815	500	1900	5	1	17503204	481	11.09	0.61	12	0.25	248.00	4535.00	3865	20230627	-28.85	2495	20230327	10.22	2990	-8.03	20240223	2640	4.17	20240125	3865	-28.85	20230627	2495	10.22	20230327	2.07	N	138070	500	87 억	182240	N	N	N	N
158	20240304	120641	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	25	2	0.92	113919270	41652	39.41	2745	2760	2720	3540	1910	2725	2735.03	1.04	-3217	2785	2755	2730	2700	2675	2742	2687	88	815	500	1900	5	1	17503204	481	11.09	0.61	12	0.24	248.00	4535.00	3865	20230627	-28.85	2495	20230327	10.22	2990	-8.03	20240223	2640	4.17	20240125	3865	-28.85	20230627	2495	10.22	20230327	2.07	N	138070	500	87 억	182240	N	N	N	N
159	20240304	110701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	5	2	0.18	41991850	15385	14.56	2745	2745	2720	3540	1910	2725	2729.40	1.04	-541	2785	2755	2730	2700	2675	2742	2687	88	815	500	1900	5	1	17503204	478	11.01	0.60	12	0.09	248.00	4535.00	3865	20230627	-29.37	2495	20230327	9.42	2990	-8.70	20240223	2640	3.41	20240125	3865	-29.37	20230627	2495	9.42	20230327	2.07	N	138070	500	87 억	182240	N	N	N	N
160	20240304	100701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	5	2	0.18	24861955	9098	8.61	2745	2745	2725	3540	1910	2725	2732.69	1.04	-541	2785	2755	2730	2700	2675	2742	2687	88	815	500	1900	5	1	17503204	478	11.01	0.60	12	0.05	248.00	4535.00	3865	20230627	-29.37	2495	20230327	9.42	2990	-8.70	20240223	2640	3.41	20240125	3865	-29.37	20230627	2495	9.42	20230327	2.07	N	138070	500	87 억	182240	N	N	N	N
161	20240304	090703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	20	2	0.73	10656495	3894	3.68	2745	2745	2725	3540	1910	2725	2736.65	1.04	-340	2785	2755	2730	2700	2675	2742	2687	88	815	500	1900	5	1	17503204	480	11.07	0.61	12	0.02	248.00	4535.00	3865	20230627	-28.98	2495	20230327	10.02	2990	-8.19	20240223	2640	3.98	20240125	3865	-28.98	20230627	2495	10.02	20230327	2.07	N	138070	500	87 억	182240	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History