KissMeData/023440/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1234	-17	5	-1.36	232565451	187988	119.66	1251	1252	1226	1626	876	1251	1237.13	0.53	-17107	1273	1261	1248	1236	1223	1268	1243	272	375	500	870	1	1	54324262	670	-1.80	0.78	12	0.35	-686.00	1575.00	5450	20230414	-77.36	1195	20240126	3.26	1624	-24.01	20240306	1195	3.26	20240126	5450	-77.36	20230414	1195	3.26	20240126	0.14	N	023440	500	271 억	288468	N	N	N	N
3	20240329	150340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1235	-16	5	-1.28	226407636	183004	116.48	1251	1252	1226	1626	876	1251	1237.17	0.53	-14598	1273	1261	1248	1236	1223	1268	1243	272	375	500	870	1	1	54324262	671	-1.80	0.78	12	0.34	-686.00	1575.00	5450	20230414	-77.34	1195	20240126	3.35	1624	-23.95	20240306	1195	3.35	20240126	5450	-77.34	20230414	1195	3.35	20240126	0.14	N	023440	500	271 억	288468	N	N	N	N
4	20240329	140336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1234	-17	5	-1.36	207629225	167813	106.81	1251	1252	1226	1626	876	1251	1237.27	0.53	-10651	1273	1261	1248	1236	1223	1268	1243	272	375	500	870	1	1	54324262	670	-1.80	0.78	12	0.31	-686.00	1575.00	5450	20230414	-77.36	1195	20240126	3.26	1624	-24.01	20240306	1195	3.26	20240126	5450	-77.36	20230414	1195	3.26	20240126	0.14	N	023440	500	271 억	288468	N	N	N	N
5	20240329	130334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1232	-19	5	-1.52	181300801	146429	93.20	1251	1252	1226	1626	876	1251	1238.15	0.53	-5058	1273	1261	1248	1236	1223	1268	1243	272	375	500	870	1	1	54324262	669	-1.80	0.78	12	0.27	-686.00	1575.00	5450	20230414	-77.39	1195	20240126	3.10	1624	-24.14	20240306	1195	3.10	20240126	5450	-77.39	20230414	1195	3.10	20240126	0.14	N	023440	500	271 억	288468	N	N	N	N
6	20240329	120335	57	100.00	KOSDAQ		금속	N	N	N	N	N	1234	-17	5	-1.36	135627367	109276	69.56	1251	1252	1230	1626	876	1251	1241.15	0.53	-3471	1273	1261	1248	1236	1223	1268	1243	272	375	500	870	1	1	54324262	670	-1.80	0.78	12	0.20	-686.00	1575.00	5450	20230414	-77.36	1195	20240126	3.26	1624	-24.01	20240306	1195	3.26	20240126	5450	-77.36	20230414	1195	3.26	20240126	0.14	N	023440	500	271 억	288468	N	N	N	N
7	20240329	110332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1251	0	3	0.00	91841736	73812	46.98	1251	1252	1232	1626	876	1251	1244.27	0.53	4133	1273	1261	1248	1236	1223	1268	1243	272	375	500	870	1	1	54324262	680	-1.82	0.79	12	0.14	-686.00	1575.00	5450	20230414	-77.05	1195	20240126	4.69	1624	-22.97	20240306	1195	4.69	20240126	5450	-77.05	20230414	1195	4.69	20240126	0.14	N	023440	500	271 억	288468	N	N	N	N
8	20240329	100334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1248	-3	5	-0.24	50060155	40269	25.63	1251	1252	1232	1626	876	1251	1243.14	0.53	5255	1273	1261	1248	1236	1223	1268	1243	272	375	500	870	1	1	54324262	678	-1.82	0.79	12	0.07	-686.00	1575.00	5450	20230414	-77.10	1195	20240126	4.44	1624	-23.15	20240306	1195	4.44	20240126	5450	-77.10	20230414	1195	4.44	20240126	0.14	N	023440	500	271 억	288468	N	N	N	N
9	20240329	090330	57	100.00	KOSDAQ		금속	N	N	N	N	N	1252	1	2	0.08	1197575	957	0.61	1251	1252	1251	1626	876	1251	1251.38	0.53	63	1273	1261	1248	1236	1223	1268	1243	272	375	500	870	1	1	54324262	680	-1.83	0.79	12	0.00	-686.00	1575.00	5450	20230414	-77.03	1195	20240126	4.77	1624	-22.91	20240306	1195	4.77	20240126	5450	-77.03	20230414	1195	4.77	20240126	0.14	N	023440	500	271 억	288468	N	N	N	N
10	20240328	160334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1251	2	2	0.16	194914925	156284	102.54	1238	1260	1235	1623	875	1249	1247.18	0.51	9243	1279	1264	1252	1237	1225	1258	1231	272	374	500	870	1	1	54324262	680	-1.82	0.79	12	0.29	-686.00	1575.00	5450	20230414	-77.05	1195	20240126	4.69	1624	-22.97	20240306	1195	4.69	20240126	5450	-77.05	20230414	1195	4.69	20240126	0.14	N	023440	500	271 억	278132	N	N	N	N
11	20240328	150335	57	100.00	KOSDAQ		금속	N	N	N	N	N	1258	9	2	0.72	168838605	135468	88.88	1238	1260	1235	1623	875	1249	1246.34	0.51	9422	1279	1264	1252	1237	1225	1258	1231	272	374	500	870	1	1	54324262	683	-1.83	0.80	12	0.25	-686.00	1575.00	5450	20230414	-76.92	1195	20240126	5.27	1624	-22.54	20240306	1195	5.27	20240126	5450	-76.92	20230414	1195	5.27	20240126	0.14	N	023440	500	271 억	278132	N	N	N	N
12	20240328	140331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1250	1	2	0.08	154230789	123789	81.22	1238	1260	1235	1623	875	1249	1245.92	0.51	12217	1279	1264	1252	1237	1225	1258	1231	272	374	500	870	1	1	54324262	679	-1.82	0.79	12	0.23	-686.00	1575.00	5450	20230414	-77.06	1195	20240126	4.60	1624	-23.03	20240306	1195	4.60	20240126	5450	-77.06	20230414	1195	4.60	20240126	0.14	N	023440	500	271 억	278132	N	N	N	N
13	20240328	130331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1250	1	2	0.08	121495636	97568	64.02	1238	1260	1235	1623	875	1249	1245.24	0.51	8991	1279	1264	1252	1237	1225	1258	1231	272	374	500	870	1	1	54324262	679	-1.82	0.79	12	0.18	-686.00	1575.00	5450	20230414	-77.06	1195	20240126	4.60	1624	-23.03	20240306	1195	4.60	20240126	5450	-77.06	20230414	1195	4.60	20240126	0.14	N	023440	500	271 억	278132	N	N	N	N
14	20240328	120334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1254	5	2	0.40	70777181	56831	37.29	1238	1260	1235	1623	875	1249	1245.40	0.51	10188	1279	1264	1252	1237	1225	1258	1231	272	374	500	870	1	1	54324262	681	-1.83	0.80	12	0.10	-686.00	1575.00	5450	20230414	-76.99	1195	20240126	4.94	1624	-22.78	20240306	1195	4.94	20240126	5450	-76.99	20230414	1195	4.94	20240126	0.14	N	023440	500	271 억	278132	N	N	N	N
15	20240328	110332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1245	-4	5	-0.32	39198194	31571	20.71	1238	1249	1235	1623	875	1249	1241.59	0.51	2928	1279	1264	1252	1237	1225	1258	1231	272	374	500	870	1	1	54324262	676	-1.81	0.79	12	0.06	-686.00	1575.00	5450	20230414	-77.16	1195	20240126	4.18	1624	-23.34	20240306	1195	4.18	20240126	5450	-77.16	20230414	1195	4.18	20240126	0.14	N	023440	500	271 억	278132	N	N	N	N
16	20240328	100336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1245	-4	5	-0.32	28387913	22884	15.01	1238	1249	1235	1623	875	1249	1240.51	0.51	2999	1279	1264	1252	1237	1225	1258	1231	272	374	500	870	1	1	54324262	676	-1.81	0.79	12	0.04	-686.00	1575.00	5450	20230414	-77.16	1195	20240126	4.18	1624	-23.34	20240306	1195	4.18	20240126	5450	-77.16	20230414	1195	4.18	20240126	0.14	N	023440	500	271 억	278132	N	N	N	N
17	20240328	090338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1237	-12	5	-0.96	2255170	1823	1.20	1238	1238	1235	1623	875	1249	1237.07	0.51	-24	1279	1264	1252	1237	1225	1258	1231	272	374	500	870	1	1	54324262	672	-1.80	0.79	12	0.00	-686.00	1575.00	5450	20230414	-77.30	1195	20240126	3.51	1624	-23.83	20240306	1195	3.51	20240126	5450	-77.30	20230414	1195	3.51	20240126	0.14	N	023440	500	271 억	278132	N	N	N	N
18	20240327	160336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1249	-1	5	-0.08	189370457	151727	54.80	1259	1267	1240	1625	875	1250	1248.10	0.51	-747	1294	1271	1254	1231	1214	1263	1223	272	375	500	870	1	1	54324262	679	-1.82	0.79	12	0.28	-686.00	1575.00	5450	20230414	-77.08	1195	20240126	4.52	1624	-23.09	20240306	1195	4.52	20240126	5450	-77.08	20230414	1195	4.52	20240126	0.14	N	023440	500	271 억	278879	N	N	N	N
19	20240327	150337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1247	-3	5	-0.24	182809678	146472	52.90	1259	1267	1240	1625	875	1250	1248.09	0.51	-25	1294	1271	1254	1231	1214	1263	1223	272	375	500	870	1	1	54324262	677	-1.82	0.79	12	0.27	-686.00	1575.00	5450	20230414	-77.12	1195	20240126	4.35	1624	-23.21	20240306	1195	4.35	20240126	5450	-77.12	20230414	1195	4.35	20240126	0.14	N	023440	500	271 억	278879	N	N	N	N
20	20240327	140337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1248	-2	5	-0.16	167649456	134304	48.50	1259	1267	1240	1625	875	1250	1248.28	0.51	924	1294	1271	1254	1231	1214	1263	1223	272	375	500	870	1	1	54324262	678	-1.82	0.79	12	0.25	-686.00	1575.00	5450	20230414	-77.10	1195	20240126	4.44	1624	-23.15	20240306	1195	4.44	20240126	5450	-77.10	20230414	1195	4.44	20240126	0.14	N	023440	500	271 억	278879	N	N	N	N
21	20240327	130337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1240	-10	5	-0.80	151151985	121041	43.71	1259	1267	1240	1625	875	1250	1248.77	0.51	-2159	1294	1271	1254	1231	1214	1263	1223	272	375	500	870	1	1	54324262	674	-1.81	0.79	12	0.22	-686.00	1575.00	5450	20230414	-77.25	1195	20240126	3.77	1624	-23.65	20240306	1195	3.77	20240126	5450	-77.25	20230414	1195	3.77	20240126	0.14	N	023440	500	271 억	278879	N	N	N	N
22	20240327	120338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1248	-2	5	-0.16	119402692	95475	34.48	1259	1267	1240	1625	875	1250	1250.62	0.51	-1121	1294	1271	1254	1231	1214	1263	1223	272	375	500	870	1	1	54324262	678	-1.82	0.79	12	0.18	-686.00	1575.00	5450	20230414	-77.10	1195	20240126	4.44	1624	-23.15	20240306	1195	4.44	20240126	5450	-77.10	20230414	1195	4.44	20240126	0.14	N	023440	500	271 억	278879	N	N	N	N
23	20240327	110337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1259	9	2	0.72	81658593	65472	23.64	1259	1259	1240	1625	875	1250	1247.23	0.51	7922	1294	1271	1254	1231	1214	1263	1223	272	375	500	870	1	1	54324262	684	-1.84	0.80	12	0.12	-686.00	1575.00	5450	20230414	-76.90	1195	20240126	5.36	1624	-22.48	20240306	1195	5.36	20240126	5450	-76.90	20230414	1195	5.36	20240126	0.14	N	023440	500	271 억	278879	N	N	N	N
24	20240327	100333	57	100.00	KOSDAQ		금속	N	N	N	N	N	1249	-1	5	-0.08	39222440	31476	11.37	1259	1259	1240	1625	875	1250	1246.11	0.51	-4647	1294	1271	1254	1231	1214	1263	1223	272	375	500	870	1	1	54324262	679	-1.82	0.79	12	0.06	-686.00	1575.00	5450	20230414	-77.08	1195	20240126	4.52	1624	-23.09	20240306	1195	4.52	20240126	5450	-77.08	20230414	1195	4.52	20240126	0.14	N	023440	500	271 억	278879	N	N	N	N
25	20240327	090337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1246	-4	5	-0.32	2445717	1951	0.70	1259	1259	1246	1625	875	1250	1253.57	0.51	-345	1294	1271	1254	1231	1214	1263	1223	272	375	500	870	1	1	54324262	677	-1.82	0.79	12	0.00	-686.00	1575.00	5450	20230414	-77.14	1195	20240126	4.27	1624	-23.28	20240306	1195	4.27	20240126	5450	-77.14	20230414	1195	4.27	20240126	0.14	N	023440	500	271 억	278879	N	N	N	N
26	20240326	150332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1253	-16	5	-1.26	335207201	268021	94.59	1270	1277	1237	1649	889	1269	1250.68	0.61	-52588	1315	1291	1277	1253	1239	1285	1247	272	380	500	880	1	1	54324262	681	-1.83	0.80	12	0.49	-686.00	1575.00	5450	20230414	-77.01	1195	20240126	4.85	1624	-22.84	20240306	1195	4.85	20240126	5450	-77.01	20230414	1195	4.85	20240126	0.14	N	023440	500	271 억	332607	N	N	N	N
27	20240326	140330	57	100.00	KOSDAQ		금속	N	N	N	N	N	1245	-24	5	-1.89	314230970	251170	88.64	1270	1277	1237	1649	889	1269	1251.07	0.61	-52531	1315	1291	1277	1253	1239	1285	1247	272	380	500	880	1	1	54324262	676	-1.81	0.79	12	0.46	-686.00	1575.00	5450	20230414	-77.16	1195	20240126	4.18	1624	-23.34	20240306	1195	4.18	20240126	5450	-77.16	20230414	1195	4.18	20240126	0.14	N	023440	500	271 억	332607	N	N	N	N
28	20240326	130330	57	100.00	KOSDAQ		금속	N	N	N	N	N	1240	-29	5	-2.29	287048715	229291	80.92	1270	1277	1238	1649	889	1269	1251.90	0.61	-51468	1315	1291	1277	1253	1239	1285	1247	272	380	500	880	1	1	54324262	674	-1.81	0.79	12	0.42	-686.00	1575.00	5450	20230414	-77.25	1195	20240126	3.77	1624	-23.65	20240306	1195	3.77	20240126	5450	-77.25	20230414	1195	3.77	20240126	0.14	N	023440	500	271 억	332607	N	N	N	N
29	20240326	120331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1243	-26	5	-2.05	206891544	164735	58.14	1270	1277	1242	1649	889	1269	1255.91	0.61	-31457	1315	1291	1277	1253	1239	1285	1247	272	380	500	880	1	1	54324262	675	-1.81	0.79	12	0.30	-686.00	1575.00	5450	20230414	-77.19	1195	20240126	4.02	1624	-23.46	20240306	1195	4.02	20240126	5450	-77.19	20230414	1195	4.02	20240126	0.14	N	023440	500	271 억	332607	N	N	N	N
30	20240326	110326	57	100.00	KOSDAQ		금속	N	N	N	N	N	1255	-14	5	-1.10	135483485	107580	37.97	1270	1277	1252	1649	889	1269	1259.37	0.61	4257	1315	1291	1277	1253	1239	1285	1247	272	380	500	880	1	1	54324262	682	-1.83	0.80	12	0.20	-686.00	1575.00	5450	20230414	-76.97	1195	20240126	5.02	1624	-22.72	20240306	1195	5.02	20240126	5450	-76.97	20230414	1195	5.02	20240126	0.14	N	023440	500	271 억	332607	N	N	N	N
31	20240326	100332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1256	-13	5	-1.02	94888289	75255	26.56	1270	1277	1255	1649	889	1269	1260.89	0.61	14950	1315	1291	1277	1253	1239	1285	1247	272	380	500	880	1	1	54324262	682	-1.83	0.80	12	0.14	-686.00	1575.00	5450	20230414	-76.95	1195	20240126	5.10	1624	-22.66	20240306	1195	5.10	20240126	5450	-76.95	20230414	1195	5.10	20240126	0.14	N	023440	500	271 억	332607	N	N	N	N
32	20240326	090330	57	100.00	KOSDAQ		금속	N	N	N	N	N	1277	8	2	0.63	4264065	3363	1.19	1270	1277	1261	1649	889	1269	1267.93	0.61	941	1315	1291	1277	1253	1239	1285	1247	272	380	500	880	1	1	54324262	694	-1.86	0.81	12	0.01	-686.00	1575.00	5450	20230414	-76.57	1195	20240126	6.86	1624	-21.37	20240306	1195	6.86	20240126	5450	-76.57	20230414	1195	6.86	20240126	0.14	N	023440	500	271 억	332607	N	N	N	N
33	20240325	160340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1269	-31	5	-2.38	360719340	283022	36.99	1301	1301	1263	1690	910	1300	1274.57	0.76	-89533	1396	1348	1284	1236	1172	1372	1260	272	390	500	910	1	1	54324262	689	-1.85	0.81	12	0.52	-686.00	1575.00	5450	20230414	-76.72	1195	20240126	6.19	1624	-21.86	20240306	1195	6.19	20240126	5450	-76.72	20230414	1195	6.19	20240126	0.14	N	023440	500	271 억	413762	N	N	N	N
34	20240325	150342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1265	-35	5	-2.69	350239477	274756	35.91	1301	1301	1263	1690	910	1300	1274.73	0.76	-84910	1396	1348	1284	1236	1172	1372	1260	272	390	500	910	1	1	54324262	687	-1.84	0.80	12	0.51	-686.00	1575.00	5450	20230414	-76.79	1195	20240126	5.86	1624	-22.11	20240306	1195	5.86	20240126	5450	-76.79	20230414	1195	5.86	20240126	0.14	N	023440	500	271 억	413762	N	N	N	N
35	20240325	140342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1270	-30	5	-2.31	294121244	230460	30.12	1301	1301	1263	1690	910	1300	1276.24	0.76	-86811	1396	1348	1284	1236	1172	1372	1260	272	390	500	910	1	1	54324262	690	-1.85	0.81	12	0.42	-686.00	1575.00	5450	20230414	-76.70	1195	20240126	6.28	1624	-21.80	20240306	1195	6.28	20240126	5450	-76.70	20230414	1195	6.28	20240126	0.14	N	023440	500	271 억	413762	N	N	N	N
36	20240325	130343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1271	-29	5	-2.23	230498313	180304	23.57	1301	1301	1266	1690	910	1300	1278.39	0.76	-56524	1396	1348	1284	1236	1172	1372	1260	272	390	500	910	1	1	54324262	690	-1.85	0.81	12	0.33	-686.00	1575.00	5450	20230414	-76.68	1195	20240126	6.36	1624	-21.74	20240306	1195	6.36	20240126	5450	-76.68	20230414	1195	6.36	20240126	0.14	N	023440	500	271 억	413762	N	N	N	N
37	20240325	120348	57	100.00	KOSDAQ		금속	N	N	N	N	N	1273	-27	5	-2.08	192853555	150704	19.70	1301	1301	1266	1690	910	1300	1279.68	0.76	-56747	1396	1348	1284	1236	1172	1372	1260	272	390	500	910	1	1	54324262	692	-1.86	0.81	12	0.28	-686.00	1575.00	5450	20230414	-76.64	1195	20240126	6.53	1624	-21.61	20240306	1195	6.53	20240126	5450	-76.64	20230414	1195	6.53	20240126	0.14	N	023440	500	271 억	413762	N	N	N	N
38	20240325	110345	57	100.00	KOSDAQ		금속	N	N	N	N	N	1271	-29	5	-2.23	168186760	131401	17.17	1301	1301	1266	1690	910	1300	1279.95	0.76	-49545	1396	1348	1284	1236	1172	1372	1260	272	390	500	910	1	1	54324262	690	-1.85	0.81	12	0.24	-686.00	1575.00	5450	20230414	-76.68	1195	20240126	6.36	1624	-21.74	20240306	1195	6.36	20240126	5450	-76.68	20230414	1195	6.36	20240126	0.14	N	023440	500	271 억	413762	N	N	N	N
39	20240325	100343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1270	-30	5	-2.31	115782410	90177	11.79	1301	1301	1266	1690	910	1300	1283.95	0.76	-29616	1396	1348	1284	1236	1172	1372	1260	272	390	500	910	1	1	54324262	690	-1.85	0.81	12	0.17	-686.00	1575.00	5450	20230414	-76.70	1195	20240126	6.28	1624	-21.80	20240306	1195	6.28	20240126	5450	-76.70	20230414	1195	6.28	20240126	0.14	N	023440	500	271 억	413762	N	N	N	N
40	20240325	090344	57	100.00	KOSDAQ		금속	N	N	N	N	N	1294	-6	5	-0.46	38554830	29663	3.88	1301	1301	1280	1690	910	1300	1299.76	0.76	-13084	1396	1348	1284	1236	1172	1372	1260	272	390	500	910	1	1	54324262	703	-1.89	0.82	12	0.05	-686.00	1575.00	5450	20230414	-76.26	1195	20240126	8.28	1624	-20.32	20240306	1195	8.28	20240126	5450	-76.26	20230414	1195	8.28	20240126	0.14	N	023440	500	271 억	413762	N	N	N	N
41	20240322	160341	57	100.00	KOSDAQ		금속	N	N	N	N	N	1300	74	2	6.04	983124479	759700	208.89	1221	1332	1220	1593	859	1226	1294.06	0.35	231959	1266	1245	1228	1207	1190	1256	1218	272	367	500	850	1	1	54324262	706	-1.90	0.83	12	1.40	-686.00	1575.00	5450	20230414	-76.15	1195	20240126	8.79	1624	-19.95	20240306	1195	8.79	20240126	5450	-76.15	20230414	1195	8.79	20240126	0.14	N	023440	500	271 억	187623	N	N	N	N
42	20240322	150345	57	100.00	KOSDAQ		금속	N	N	N	N	N	1296	70	2	5.71	942871802	728729	200.37	1221	1332	1220	1593	859	1226	1293.86	0.35	230975	1266	1245	1228	1207	1190	1256	1218	272	367	500	850	1	1	54324262	704	-1.89	0.82	12	1.34	-686.00	1575.00	5450	20230414	-76.22	1195	20240126	8.45	1624	-20.20	20240306	1195	8.45	20240126	5450	-76.22	20230414	1195	8.45	20240126	0.14	N	023440	500	271 억	187623	N	N	N	N
43	20240322	140341	57	100.00	KOSDAQ		금속	N	N	N	N	N	1295	69	2	5.63	834839959	645490	177.49	1221	1332	1220	1593	859	1226	1293.34	0.35	217763	1266	1245	1228	1207	1190	1256	1218	272	367	500	850	1	1	54324262	703	-1.89	0.82	12	1.19	-686.00	1575.00	5450	20230414	-76.24	1195	20240126	8.37	1624	-20.26	20240306	1195	8.37	20240126	5450	-76.24	20230414	1195	8.37	20240126	0.14	N	023440	500	271 억	187623	N	N	N	N
44	20240322	130342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1299	73	2	5.95	793406645	613548	168.70	1221	1332	1220	1593	859	1226	1293.15	0.35	211081	1266	1245	1228	1207	1190	1256	1218	272	367	500	850	1	1	54324262	706	-1.89	0.82	12	1.13	-686.00	1575.00	5450	20230414	-76.17	1195	20240126	8.70	1624	-20.01	20240306	1195	8.70	20240126	5450	-76.17	20230414	1195	8.70	20240126	0.14	N	023440	500	271 억	187623	N	N	N	N
45	20240322	120337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1292	66	2	5.38	684061385	529706	145.65	1221	1332	1220	1593	859	1226	1291.40	0.35	157323	1266	1245	1228	1207	1190	1256	1218	272	367	500	850	1	1	54324262	702	-1.88	0.82	12	0.98	-686.00	1575.00	5450	20230414	-76.29	1195	20240126	8.12	1624	-20.44	20240306	1195	8.12	20240126	5450	-76.29	20230414	1195	8.12	20240126	0.14	N	023440	500	271 억	187623	N	N	N	N
46	20240322	110344	57	100.00	KOSDAQ		금속	N	N	N	N	N	1302	76	2	6.20	647225446	501222	137.82	1221	1332	1220	1593	859	1226	1291.29	0.35	156429	1266	1245	1228	1207	1190	1256	1218	272	367	500	850	1	1	54324262	707	-1.90	0.83	12	0.92	-686.00	1575.00	5450	20230414	-76.11	1195	20240126	8.95	1624	-19.83	20240306	1195	8.95	20240126	5450	-76.11	20230414	1195	8.95	20240126	0.14	N	023440	500	271 억	187623	N	N	N	N
47	20240322	100343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1278	52	2	4.24	229473130	181837	50.00	1221	1293	1220	1593	859	1226	1261.97	0.35	16035	1266	1245	1228	1207	1190	1256	1218	272	367	500	850	1	1	54324262	694	-1.86	0.81	12	0.33	-686.00	1575.00	5450	20230414	-76.55	1195	20240126	6.95	1624	-21.31	20240306	1195	6.95	20240126	5450	-76.55	20230414	1195	6.95	20240126	0.14	N	023440	500	271 억	187623	N	N	N	N
48	20240322	090338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1225	-1	5	-0.08	15476728	12641	3.48	1221	1226	1220	1593	859	1226	1224.33	0.35	5462	1266	1245	1228	1207	1190	1256	1218	272	367	500	850	1	1	54324262	665	-1.79	0.78	12	0.02	-686.00	1575.00	5450	20230414	-77.52	1195	20240126	2.51	1624	-24.57	20240306	1195	2.51	20240126	5450	-77.52	20230414	1195	2.51	20240126	0.14	N	023440	500	271 억	187623	N	N	N	N
49	20240321	160339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1226	6	2	0.49	439021304	356771	78.07	1221	1249	1211	1586	854	1220	1230.59	0.33	7753	1275	1247	1221	1193	1167	1234	1180	272	366	500	850	1	1	54324262	666	-1.79	0.78	12	0.66	-686.00	1575.00	5450	20230414	-77.50	1195	20240126	2.59	1624	-24.51	20240306	1195	2.59	20240126	5450	-77.50	20230414	1195	2.59	20240126	0.14	N	023440	500	271 억	178830	N	N	N	N
50	20240321	150340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1236	16	2	1.31	418593392	340172	74.44	1221	1249	1211	1586	854	1220	1230.58	0.33	6140	1275	1247	1221	1193	1167	1234	1180	272	366	500	850	1	1	54324262	671	-1.80	0.78	12	0.63	-686.00	1575.00	5450	20230414	-77.32	1195	20240126	3.43	1624	-23.89	20240306	1195	3.43	20240126	5450	-77.32	20230414	1195	3.43	20240126	0.14	N	023440	500	271 억	178830	N	N	N	N
51	20240321	140341	57	100.00	KOSDAQ		금속	N	N	N	N	N	1238	18	2	1.48	373108635	303315	66.37	1221	1249	1211	1586	854	1220	1230.16	0.33	8306	1275	1247	1221	1193	1167	1234	1180	272	366	500	850	1	1	54324262	673	-1.80	0.79	12	0.56	-686.00	1575.00	5450	20230414	-77.28	1195	20240126	3.60	1624	-23.77	20240306	1195	3.60	20240126	5450	-77.28	20230414	1195	3.60	20240126	0.14	N	023440	500	271 억	178830	N	N	N	N
52	20240321	130339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1233	13	2	1.07	339519171	276090	60.41	1221	1249	1211	1586	854	1220	1229.80	0.33	16200	1275	1247	1221	1193	1167	1234	1180	272	366	500	850	1	1	54324262	670	-1.80	0.78	12	0.51	-686.00	1575.00	5450	20230414	-77.38	1195	20240126	3.18	1624	-24.08	20240306	1195	3.18	20240126	5450	-77.38	20230414	1195	3.18	20240126	0.14	N	023440	500	271 억	178830	N	N	N	N
53	20240321	120339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1229	9	2	0.74	289900705	235922	51.62	1221	1249	1211	1586	854	1220	1228.86	0.33	17053	1275	1247	1221	1193	1167	1234	1180	272	366	500	850	1	1	54324262	668	-1.79	0.78	12	0.43	-686.00	1575.00	5450	20230414	-77.45	1195	20240126	2.85	1624	-24.32	20240306	1195	2.85	20240126	5450	-77.45	20230414	1195	2.85	20240126	0.14	N	023440	500	271 억	178830	N	N	N	N
54	20240321	110340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1240	20	2	1.64	183344239	149375	32.69	1221	1249	1211	1586	854	1220	1227.49	0.33	13363	1275	1247	1221	1193	1167	1234	1180	272	366	500	850	1	1	54324262	674	-1.81	0.79	12	0.27	-686.00	1575.00	5450	20230414	-77.25	1195	20240126	3.77	1624	-23.65	20240306	1195	3.77	20240126	5450	-77.25	20230414	1195	3.77	20240126	0.14	N	023440	500	271 억	178830	N	N	N	N
55	20240321	100341	57	100.00	KOSDAQ		금속	N	N	N	N	N	1213	-7	5	-0.57	80897928	66363	14.52	1221	1235	1211	1586	854	1220	1219.00	0.33	2576	1275	1247	1221	1193	1167	1234	1180	272	366	500	850	1	1	54324262	659	-1.77	0.77	12	0.12	-686.00	1575.00	5450	20230414	-77.74	1195	20240126	1.51	1624	-25.31	20240306	1195	1.51	20240126	5450	-77.74	20230414	1195	1.51	20240126	0.14	N	023440	500	271 억	178830	N	N	N	N
56	20240321	090341	57	100.00	KOSDAQ		금속	N	N	N	N	N	1229	9	2	0.74	6082164	4956	1.08	1221	1235	1221	1586	854	1220	1230.63	0.33	2996	1275	1247	1221	1193	1167	1234	1180	272	366	500	850	1	1	54324262	668	-1.79	0.78	12	0.01	-686.00	1575.00	5450	20230414	-77.45	1195	20240126	2.85	1624	-24.32	20240306	1195	2.85	20240126	5450	-77.45	20230414	1195	2.85	20240126	0.14	N	023440	500	271 억	178830	N	N	N	N
57	20240320	160337	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1220	-13	5	-1.05	553777726	455261	236.39	1233	1249	1195	1602	864	1233	1216.40	0.24	47972	1265	1249	1235	1219	1205	1242	1212	272	369	500	860	1	1	54324262	663	-1.78	0.77	12	0.84	-686.00	1575.00	5450	20230414	-77.61	1195	20240320	2.09	1624	-24.88	20240306	1195	2.09	20240320	5450	-77.61	20230414	1195	2.09	20240320	0.14	N	023440	500	271 억	130858	N	N	N	N
58	20240320	150338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1227	-6	5	-0.49	323287925	264540	137.36	1233	1249	1214	1602	864	1233	1222.08	0.24	-15001	1265	1249	1235	1219	1205	1242	1212	272	369	500	860	1	1	54324262	667	-1.79	0.78	12	0.49	-686.00	1575.00	5450	20230414	-77.49	1195	20240126	2.68	1624	-24.45	20240306	1195	2.68	20240126	5450	-77.49	20230414	1195	2.68	20240126	0.14	N	023440	500	271 억	130858	N	N	N	N
59	20240320	140341	57	100.00	KOSDAQ		금속	N	N	N	N	N	1217	-16	5	-1.30	269912319	220827	114.66	1233	1249	1214	1602	864	1233	1222.28	0.24	-22245	1265	1249	1235	1219	1205	1242	1212	272	369	500	860	1	1	54324262	661	-1.77	0.77	12	0.41	-686.00	1575.00	5450	20230414	-77.67	1195	20240126	1.84	1624	-25.06	20240306	1195	1.84	20240126	5450	-77.67	20230414	1195	1.84	20240126	0.14	N	023440	500	271 억	130858	N	N	N	N
60	20240320	130343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1221	-12	5	-0.97	190620522	155667	80.83	1233	1249	1217	1602	864	1233	1224.54	0.24	-16704	1265	1249	1235	1219	1205	1242	1212	272	369	500	860	1	1	54324262	663	-1.78	0.78	12	0.29	-686.00	1575.00	5450	20230414	-77.60	1195	20240126	2.18	1624	-24.82	20240306	1195	2.18	20240126	5450	-77.60	20230414	1195	2.18	20240126	0.14	N	023440	500	271 억	130858	N	N	N	N
61	20240320	120340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1220	-13	5	-1.05	150928488	123185	63.96	1233	1249	1217	1602	864	1233	1225.22	0.24	-16446	1265	1249	1235	1219	1205	1242	1212	272	369	500	860	1	1	54324262	663	-1.78	0.77	12	0.23	-686.00	1575.00	5450	20230414	-77.61	1195	20240126	2.09	1624	-24.88	20240306	1195	2.09	20240126	5450	-77.61	20230414	1195	2.09	20240126	0.14	N	023440	500	271 억	130858	N	N	N	N
62	20240320	110339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1230	-3	5	-0.24	129184414	105384	54.72	1233	1249	1217	1602	864	1233	1225.84	0.24	-16220	1265	1249	1235	1219	1205	1242	1212	272	369	500	860	1	1	54324262	668	-1.79	0.78	12	0.19	-686.00	1575.00	5450	20230414	-77.43	1195	20240126	2.93	1624	-24.26	20240306	1195	2.93	20240126	5450	-77.43	20230414	1195	2.93	20240126	0.14	N	023440	500	271 억	130858	N	N	N	N
63	20240320	100338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1230	-3	5	-0.24	56716368	46146	23.96	1233	1249	1222	1602	864	1233	1229.06	0.24	4766	1265	1249	1235	1219	1205	1242	1212	272	369	500	860	1	1	54324262	668	-1.79	0.78	12	0.08	-686.00	1575.00	5450	20230414	-77.43	1195	20240126	2.93	1624	-24.26	20240306	1195	2.93	20240126	5450	-77.43	20230414	1195	2.93	20240126	0.14	N	023440	500	271 억	130858	N	N	N	N
64	20240320	090336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1232	-1	5	-0.08	2686460	2180	1.13	1233	1233	1232	1602	864	1233	1232.32	0.24	1263	1265	1249	1235	1219	1205	1242	1212	272	369	500	860	1	1	54324262	669	-1.80	0.78	12	0.00	-686.00	1575.00	5450	20230414	-77.39	1195	20240126	3.10	1624	-24.14	20240306	1195	3.10	20240126	5450	-77.39	20230414	1195	3.10	20240126	0.14	N	023440	500	271 억	130858	N	N	N	N
65	20240319	160332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1233	-4	5	-0.32	236150902	190373	37.30	1239	1251	1221	1608	866	1237	1240.48	0.25	-6115	1299	1268	1249	1218	1199	1258	1208	272	371	500	860	1	1	54324262	670	-1.80	0.78	12	0.35	-686.00	1575.00	5450	20230414	-77.38	1195	20240126	3.18	1624	-24.08	20240306	1195	3.18	20240126	5450	-77.38	20230414	1195	3.18	20240126	0.14	N	023440	500	271 억	138020	N	N	N	N
66	20240319	150339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1239	2	2	0.16	222042661	178946	35.06	1239	1251	1221	1608	866	1237	1240.84	0.25	-5878	1299	1268	1249	1218	1199	1258	1208	272	371	500	860	1	1	54324262	673	-1.81	0.79	12	0.33	-686.00	1575.00	5450	20230414	-77.27	1195	20240126	3.68	1624	-23.71	20240306	1195	3.68	20240126	5450	-77.27	20230414	1195	3.68	20240126	0.14	N	023440	500	271 억	138020	N	N	N	N
67	20240319	140339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1237	0	3	0.00	205581388	165633	32.45	1239	1251	1221	1608	866	1237	1241.19	0.25	-4015	1299	1268	1249	1218	1199	1258	1208	272	371	500	860	1	1	54324262	672	-1.80	0.79	12	0.30	-686.00	1575.00	5450	20230414	-77.30	1195	20240126	3.51	1624	-23.83	20240306	1195	3.51	20240126	5450	-77.30	20230414	1195	3.51	20240126	0.14	N	023440	500	271 억	138020	N	N	N	N
68	20240319	130319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1238	1	2	0.08	178899823	144050	28.22	1239	1251	1221	1608	866	1237	1241.93	0.25	-7535	1299	1268	1249	1218	1199	1258	1208	272	371	500	860	1	1	54324262	673	-1.80	0.79	12	0.27	-686.00	1575.00	5450	20230414	-77.28	1195	20240126	3.60	1624	-23.77	20240306	1195	3.60	20240126	5450	-77.28	20230414	1195	3.60	20240126	0.14	N	023440	500	271 억	138020	N	N	N	N
69	20240319	120338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1242	5	2	0.40	114933673	92326	18.09	1239	1251	1237	1608	866	1237	1244.87	0.25	7288	1299	1268	1249	1218	1199	1258	1208	272	371	500	860	1	1	54324262	675	-1.81	0.79	12	0.17	-686.00	1575.00	5450	20230414	-77.21	1195	20240126	3.93	1624	-23.52	20240306	1195	3.93	20240126	5450	-77.21	20230414	1195	3.93	20240126	0.14	N	023440	500	271 억	138020	N	N	N	N
70	20240319	110337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1242	5	2	0.40	95107649	76379	14.96	1239	1251	1237	1608	866	1237	1245.21	0.25	9543	1299	1268	1249	1218	1199	1258	1208	272	371	500	860	1	1	54324262	675	-1.81	0.79	12	0.14	-686.00	1575.00	5450	20230414	-77.21	1195	20240126	3.93	1624	-23.52	20240306	1195	3.93	20240126	5450	-77.21	20230414	1195	3.93	20240126	0.14	N	023440	500	271 억	138020	N	N	N	N
71	20240319	100339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1251	14	2	1.13	75061540	60262	11.81	1239	1251	1237	1608	866	1237	1245.59	0.25	12333	1299	1268	1249	1218	1199	1258	1208	272	371	500	860	1	1	54324262	680	-1.82	0.79	12	0.11	-686.00	1575.00	5450	20230414	-77.05	1195	20240126	4.69	1624	-22.97	20240306	1195	4.69	20240126	5450	-77.05	20230414	1195	4.69	20240126	0.14	N	023440	500	271 억	138020	N	N	N	N
72	20240319	090337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1238	1	2	0.08	1658971	1339	0.26	1239	1239	1238	1608	866	1237	1238.96	0.25	272	1299	1268	1249	1218	1199	1258	1208	272	371	500	860	1	1	54324262	673	-1.80	0.79	12	0.00	-686.00	1575.00	5450	20230414	-77.28	1195	20240126	3.60	1624	-23.77	20240306	1195	3.60	20240126	5450	-77.28	20230414	1195	3.60	20240126	0.14	N	023440	500	271 억	138020	N	N	N	N
73	20240318	160335	57	100.00	KOSDAQ		금속	N	N	N	N	N	1237	-39	5	-3.06	630839363	507019	96.87	1276	1280	1230	1658	894	1276	1244.21	0.30	-26666	1365	1320	1298	1253	1231	1309	1242	272	382	500	890	1	1	54324262	672	-1.80	0.79	12	0.93	-686.00	1575.00	5450	20230414	-77.30	1195	20240126	3.51	1624	-23.83	20240306	1195	3.51	20240126	5450	-77.30	20230414	1195	3.51	20240126	0.15	N	023440	500	271 억	164854	N	N	N	N
74	20240318	150337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1243	-33	5	-2.59	610011904	490205	93.66	1276	1280	1230	1658	894	1276	1244.40	0.30	-24801	1365	1320	1298	1253	1231	1309	1242	272	382	500	890	1	1	54324262	675	-1.81	0.79	12	0.90	-686.00	1575.00	5450	20230414	-77.19	1195	20240126	4.02	1624	-23.46	20240306	1195	4.02	20240126	5450	-77.19	20230414	1195	4.02	20240126	0.15	N	023440	500	271 억	164854	N	N	N	N
75	20240318	140336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1235	-41	5	-3.21	567408710	455814	87.09	1276	1280	1230	1658	894	1276	1244.82	0.30	-23828	1365	1320	1298	1253	1231	1309	1242	272	382	500	890	1	1	54324262	671	-1.80	0.78	12	0.84	-686.00	1575.00	5450	20230414	-77.34	1195	20240126	3.35	1624	-23.95	20240306	1195	3.35	20240126	5450	-77.34	20230414	1195	3.35	20240126	0.15	N	023440	500	271 억	164854	N	N	N	N
76	20240318	130336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1247	-29	5	-2.27	505386490	405770	77.53	1276	1280	1230	1658	894	1276	1245.49	0.30	-27327	1365	1320	1298	1253	1231	1309	1242	272	382	500	890	1	1	54324262	677	-1.82	0.79	12	0.75	-686.00	1575.00	5450	20230414	-77.12	1195	20240126	4.35	1624	-23.21	20240306	1195	4.35	20240126	5450	-77.12	20230414	1195	4.35	20240126	0.15	N	023440	500	271 억	164854	N	N	N	N
77	20240318	120334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1246	-30	5	-2.35	471749358	378818	72.38	1276	1280	1230	1658	894	1276	1245.31	0.30	-33221	1365	1320	1298	1253	1231	1309	1242	272	382	500	890	1	1	54324262	677	-1.82	0.79	12	0.70	-686.00	1575.00	5450	20230414	-77.14	1195	20240126	4.27	1624	-23.28	20240306	1195	4.27	20240126	5450	-77.14	20230414	1195	4.27	20240126	0.15	N	023440	500	271 억	164854	N	N	N	N
78	20240318	110337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1240	-36	5	-2.82	444529570	356804	68.17	1276	1280	1230	1658	894	1276	1245.86	0.30	-34240	1365	1320	1298	1253	1231	1309	1242	272	382	500	890	1	1	54324262	674	-1.81	0.79	12	0.66	-686.00	1575.00	5450	20230414	-77.25	1195	20240126	3.77	1624	-23.65	20240306	1195	3.77	20240126	5450	-77.25	20230414	1195	3.77	20240126	0.15	N	023440	500	271 억	164854	N	N	N	N
79	20240318	100335	57	100.00	KOSDAQ		금속	N	N	N	N	N	1246	-30	5	-2.35	299035868	239202	45.70	1276	1280	1238	1658	894	1276	1250.13	0.30	-27254	1365	1320	1298	1253	1231	1309	1242	272	382	500	890	1	1	54324262	677	-1.82	0.79	12	0.44	-686.00	1575.00	5450	20230414	-77.14	1195	20240126	4.27	1624	-23.28	20240306	1195	4.27	20240126	5450	-77.14	20230414	1195	4.27	20240126	0.15	N	023440	500	271 억	164854	N	N	N	N
80	20240318	090333	57	100.00	KOSDAQ		금속	N	N	N	N	N	1265	-11	5	-0.86	16892353	13266	2.53	1276	1280	1265	1658	894	1276	1273.34	0.30	-3095	1365	1320	1298	1253	1231	1309	1242	272	382	500	890	1	1	54324262	687	-1.84	0.80	12	0.02	-686.00	1575.00	5450	20230414	-76.79	1195	20240126	5.86	1624	-22.11	20240306	1195	5.86	20240126	5450	-76.79	20230414	1195	5.86	20240126	0.15	N	023440	500	271 억	164854	N	N	N	N
81	20240315	160331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1276	-45	5	-3.41	680010421	521178	121.89	1327	1343	1276	1717	925	1321	1304.83	0.22	47145	1376	1348	1330	1302	1284	1339	1293	272	396	500	920	1	1	54324262	693	-1.86	0.81	12	0.96	-686.00	1575.00	5450	20230414	-76.59	1195	20240126	6.78	1624	-21.43	20240306	1195	6.78	20240126	5450	-76.59	20230414	1195	6.78	20240126	0.15	N	023440	500	271 억	118318	N	N	N	N
82	20240315	150314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1298	-23	5	-1.74	596486304	455990	106.64	1327	1343	1280	1717	925	1321	1308.11	0.22	44545	1376	1348	1330	1302	1284	1339	1293	272	396	500	920	1	1	54324262	705	-1.89	0.82	12	0.84	-686.00	1575.00	5450	20230414	-76.18	1195	20240126	8.62	1624	-20.07	20240306	1195	8.62	20240126	5450	-76.18	20230414	1195	8.62	20240126	0.15	N	023440	500	271 억	118318	N	N	N	N
83	20240315	140316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1317	-4	5	-0.30	441406344	336612	78.72	1327	1343	1281	1717	925	1321	1311.32	0.22	38607	1376	1348	1330	1302	1284	1339	1293	272	396	500	920	1	1	54324262	715	-1.92	0.84	12	0.62	-686.00	1575.00	5450	20230414	-75.83	1195	20240126	10.21	1624	-18.90	20240306	1195	10.21	20240126	5450	-75.83	20230414	1195	10.21	20240126	0.15	N	023440	500	271 억	118318	N	N	N	N
84	20240315	130334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1317	-4	5	-0.30	230056198	174597	40.83	1327	1343	1308	1717	925	1321	1317.64	0.22	25736	1376	1348	1330	1302	1284	1339	1293	272	396	500	920	1	1	54324262	715	-1.92	0.84	12	0.32	-686.00	1575.00	5450	20230414	-75.83	1195	20240126	10.21	1624	-18.90	20240306	1195	10.21	20240126	5450	-75.83	20230414	1195	10.21	20240126	0.15	N	023440	500	271 억	118318	N	N	N	N
85	20240315	120334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1321	0	3	0.00	147306977	111563	26.09	1327	1343	1308	1717	925	1321	1320.39	0.22	-532	1376	1348	1330	1302	1284	1339	1293	272	396	500	920	1	1	54324262	718	-1.93	0.84	12	0.21	-686.00	1575.00	5450	20230414	-75.76	1195	20240126	10.54	1624	-18.66	20240306	1195	10.54	20240126	5450	-75.76	20230414	1195	10.54	20240126	0.15	N	023440	500	271 억	118318	N	N	N	N
86	20240315	110332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1327	6	2	0.45	109099661	82574	19.31	1327	1343	1308	1717	925	1321	1321.24	0.22	509	1376	1348	1330	1302	1284	1339	1293	272	396	500	920	1	1	54324262	721	-1.93	0.84	12	0.15	-686.00	1575.00	5450	20230414	-75.65	1195	20240126	11.05	1624	-18.29	20240306	1195	11.05	20240126	5450	-75.65	20230414	1195	11.05	20240126	0.15	N	023440	500	271 억	118318	N	N	N	N
87	20240315	100332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1328	7	2	0.53	82398160	62378	14.59	1327	1343	1308	1717	925	1321	1320.95	0.22	312	1376	1348	1330	1302	1284	1339	1293	272	396	500	920	1	1	54324262	721	-1.94	0.84	12	0.11	-686.00	1575.00	5450	20230414	-75.63	1195	20240126	11.13	1624	-18.23	20240306	1195	11.13	20240126	5450	-75.63	20230414	1195	11.13	20240126	0.15	N	023440	500	271 억	118318	N	N	N	N
88	20240315	090332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1326	5	2	0.38	2831792	2134	0.50	1327	1327	1323	1717	925	1321	1326.99	0.22	-1495	1376	1348	1330	1302	1284	1339	1293	272	396	500	920	1	1	54324262	720	-1.93	0.84	12	0.00	-686.00	1575.00	5450	20230414	-75.67	1195	20240126	10.96	1624	-18.35	20240306	1195	10.96	20240126	5450	-75.67	20230414	1195	10.96	20240126	0.15	N	023440	500	271 억	118318	N	N	N	N
89	20240314	160329	57	100.00	KOSDAQ		금속	N	N	N	N	N	1321	-25	5	-1.86	562058320	424950	66.58	1330	1358	1312	1749	943	1346	1322.64	0.25	-16360	1388	1366	1338	1316	1288	1378	1328	272	403	500	940	1	1	54324262	718	-1.93	0.84	12	0.78	-686.00	1575.00	5450	20230414	-75.76	1195	20240126	10.54	1624	-18.66	20240306	1195	10.54	20240126	5450	-75.76	20230414	1195	10.54	20240126	0.15	N	023440	500	271 억	134678	N	N	N	N
90	20240314	150331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1315	-31	5	-2.30	499084595	377098	59.08	1330	1358	1315	1749	943	1346	1323.48	0.25	-14438	1388	1366	1338	1316	1288	1378	1328	272	403	500	940	1	1	54324262	714	-1.92	0.83	12	0.69	-686.00	1575.00	5450	20230414	-75.87	1195	20240126	10.04	1624	-19.03	20240306	1195	10.04	20240126	5450	-75.87	20230414	1195	10.04	20240126	0.15	N	023440	500	271 억	134678	N	N	N	N
91	20240314	140331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1323	-23	5	-1.71	431977691	326166	51.10	1330	1358	1315	1749	943	1346	1324.41	0.25	-12090	1388	1366	1338	1316	1288	1378	1328	272	403	500	940	1	1	54324262	719	-1.93	0.84	12	0.60	-686.00	1575.00	5450	20230414	-75.72	1195	20240126	10.71	1624	-18.53	20240306	1195	10.71	20240126	5450	-75.72	20230414	1195	10.71	20240126	0.15	N	023440	500	271 억	134678	N	N	N	N
92	20240314	130330	57	100.00	KOSDAQ		금속	N	N	N	N	N	1324	-22	5	-1.63	398369404	300692	47.11	1330	1358	1315	1749	943	1346	1324.84	0.25	-10099	1388	1366	1338	1316	1288	1378	1328	272	403	500	940	1	1	54324262	719	-1.93	0.84	12	0.55	-686.00	1575.00	5450	20230414	-75.71	1195	20240126	10.79	1624	-18.47	20240306	1195	10.79	20240126	5450	-75.71	20230414	1195	10.79	20240126	0.15	N	023440	500	271 억	134678	N	N	N	N
93	20240314	120330	57	100.00	KOSDAQ		금속	N	N	N	N	N	1326	-20	5	-1.49	349781968	263929	41.35	1330	1358	1315	1749	943	1346	1325.28	0.25	-7844	1388	1366	1338	1316	1288	1378	1328	272	403	500	940	1	1	54324262	720	-1.93	0.84	12	0.49	-686.00	1575.00	5450	20230414	-75.67	1195	20240126	10.96	1624	-18.35	20240306	1195	10.96	20240126	5450	-75.67	20230414	1195	10.96	20240126	0.15	N	023440	500	271 억	134678	N	N	N	N
94	20240314	110331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1331	-15	5	-1.11	295650975	222929	34.93	1330	1358	1315	1749	943	1346	1326.20	0.25	-7355	1388	1366	1338	1316	1288	1378	1328	272	403	500	940	1	1	54324262	723	-1.94	0.85	12	0.41	-686.00	1575.00	5450	20230414	-75.58	1195	20240126	11.38	1624	-18.04	20240306	1195	11.38	20240126	5450	-75.58	20230414	1195	11.38	20240126	0.15	N	023440	500	271 억	134678	N	N	N	N
95	20240314	100331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1330	-16	5	-1.19	185847507	139953	21.93	1330	1358	1317	1749	943	1346	1327.92	0.25	-29215	1388	1366	1338	1316	1288	1378	1328	272	403	500	940	1	1	54324262	723	-1.94	0.84	12	0.26	-686.00	1575.00	5450	20230414	-75.60	1195	20240126	11.30	1624	-18.10	20240306	1195	11.30	20240126	5450	-75.60	20230414	1195	11.30	20240126	0.15	N	023440	500	271 억	134678	N	N	N	N
96	20240314	090330	57	100.00	KOSDAQ		금속	N	N	N	N	N	1358	12	2	0.89	3819964	2852	0.45	1330	1358	1329	1749	943	1346	1339.22	0.25	-1228	1388	1366	1338	1316	1288	1378	1328	272	403	500	940	1	1	54324262	738	-1.98	0.86	12	0.01	-686.00	1575.00	5450	20230414	-75.08	1195	20240126	13.64	1624	-16.38	20240306	1195	13.64	20240126	5450	-75.08	20230414	1195	13.64	20240126	0.15	N	023440	500	271 억	134678	N	N	N	N
97	20240313	160327	57	100.00	KOSDAQ		금속	N	N	N	N	N	1346	1	2	0.07	847486376	635026	183.22	1339	1360	1310	1748	942	1345	1334.57	0.17	43275	1421	1382	1359	1320	1297	1371	1309	272	403	500	940	1	1	54324262	731	-1.96	0.85	12	1.17	-686.00	1575.00	5450	20230414	-75.30	1195	20240126	12.64	1624	-17.12	20240306	1195	12.64	20240126	5450	-75.30	20230414	1195	12.64	20240126	0.16	N	023440	500	271 억	91403	N	N	N	N
98	20240313	150327	57	100.00	KOSDAQ		금속	N	N	N	N	N	1350	5	2	0.37	757584320	567421	163.71	1339	1360	1310	1748	942	1345	1335.14	0.17	37904	1421	1382	1359	1320	1297	1371	1309	272	403	500	940	1	1	54324262	733	-1.97	0.86	12	1.04	-686.00	1575.00	5450	20230414	-75.23	1195	20240126	12.97	1624	-16.87	20240306	1195	12.97	20240126	5450	-75.23	20230414	1195	12.97	20240126	0.16	N	023440	500	271 억	91403	N	N	N	N
99	20240313	140330	57	100.00	KOSDAQ		금속	N	N	N	N	N	1324	-21	5	-1.56	528230139	396284	114.34	1339	1360	1310	1748	942	1345	1332.96	0.17	13093	1421	1382	1359	1320	1297	1371	1309	272	403	500	940	1	1	54324262	719	-1.93	0.84	12	0.73	-686.00	1575.00	5450	20230414	-75.71	1195	20240126	10.79	1624	-18.47	20240306	1195	10.79	20240126	5450	-75.71	20230414	1195	10.79	20240126	0.16	N	023440	500	271 억	91403	N	N	N	N
100	20240313	130331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1333	-12	5	-0.89	425330920	318230	91.82	1339	1360	1318	1748	942	1345	1336.55	0.17	29065	1421	1382	1359	1320	1297	1371	1309	272	403	500	940	1	1	54324262	724	-1.94	0.85	12	0.59	-686.00	1575.00	5450	20230414	-75.54	1195	20240126	11.55	1624	-17.92	20240306	1195	11.55	20240126	5450	-75.54	20230414	1195	11.55	20240126	0.16	N	023440	500	271 억	91403	N	N	N	N
101	20240313	120328	57	100.00	KOSDAQ		금속	N	N	N	N	N	1325	-20	5	-1.49	332276879	248738	71.77	1339	1360	1318	1748	942	1345	1335.85	0.17	8230	1421	1382	1359	1320	1297	1371	1309	272	403	500	940	1	1	54324262	720	-1.93	0.84	12	0.46	-686.00	1575.00	5450	20230414	-75.69	1195	20240126	10.88	1624	-18.41	20240306	1195	10.88	20240126	5450	-75.69	20230414	1195	10.88	20240126	0.16	N	023440	500	271 억	91403	N	N	N	N
102	20240313	110328	57	100.00	KOSDAQ		금속	N	N	N	N	N	1344	-1	5	-0.07	237921884	177765	51.29	1339	1360	1329	1748	942	1345	1338.41	0.17	14182	1421	1382	1359	1320	1297	1371	1309	272	403	500	940	1	1	54324262	730	-1.96	0.85	12	0.33	-686.00	1575.00	5450	20230414	-75.34	1195	20240126	12.47	1624	-17.24	20240306	1195	12.47	20240126	5450	-75.34	20230414	1195	12.47	20240126	0.16	N	023440	500	271 억	91403	N	N	N	N
103	20240313	100327	57	100.00	KOSDAQ		금속	N	N	N	N	N	1340	-5	5	-0.37	98712960	73741	21.28	1339	1360	1330	1748	942	1345	1338.64	0.17	3946	1421	1382	1359	1320	1297	1371	1309	272	403	500	940	1	1	54324262	728	-1.95	0.85	12	0.14	-686.00	1575.00	5450	20230414	-75.41	1195	20240126	12.13	1624	-17.49	20240306	1195	12.13	20240126	5450	-75.41	20230414	1195	12.13	20240126	0.16	N	023440	500	271 억	91403	N	N	N	N
104	20240313	090328	57	100.00	KOSDAQ		금속	N	N	N	N	N	1345	0	3	0.00	8714518	6516	1.88	1339	1345	1335	1748	942	1345	1337.40	0.17	1881	1421	1382	1359	1320	1297	1371	1309	272	403	500	940	1	1	54324262	731	-1.96	0.85	12	0.01	-686.00	1575.00	5450	20230414	-75.32	1195	20240126	12.55	1624	-17.18	20240306	1195	12.55	20240126	5450	-75.32	20230414	1195	12.55	20240126	0.16	N	023440	500	271 억	91403	N	N	N	N
105	20240312	160323	57	100.00	KOSDAQ		금속	N	N	N	N	N	1345	-29	5	-2.11	468750467	346125	64.73	1374	1398	1336	1786	962	1374	1354.28	0.26	-49978	1507	1440	1394	1327	1281	1417	1304	272	412	500	960	1	1	54324262	731	-1.96	0.85	12	0.64	-686.00	1575.00	5450	20230414	-75.32	1195	20240126	12.55	1624	-17.18	20240306	1195	12.55	20240126	5450	-75.32	20230414	1195	12.55	20240126	0.18	N	023440	500	271 억	141381	N	N	N	N
106	20240312	150324	57	100.00	KOSDAQ		금속	N	N	N	N	N	1354	-20	5	-1.46	440675470	325351	60.84	1374	1398	1336	1786	962	1374	1354.46	0.26	-46248	1507	1440	1394	1327	1281	1417	1304	272	412	500	960	1	1	54324262	736	-1.97	0.86	12	0.60	-686.00	1575.00	5450	20230414	-75.16	1195	20240126	13.31	1624	-16.63	20240306	1195	13.31	20240126	5450	-75.16	20230414	1195	13.31	20240126	0.18	N	023440	500	271 억	141381	N	N	N	N
107	20240312	140322	57	100.00	KOSDAQ		금속	N	N	N	N	N	1348	-26	5	-1.89	410783418	303111	56.68	1374	1398	1336	1786	962	1374	1355.22	0.26	-41312	1507	1440	1394	1327	1281	1417	1304	272	412	500	960	1	1	54324262	732	-1.97	0.86	12	0.56	-686.00	1575.00	5450	20230414	-75.27	1195	20240126	12.80	1624	-17.00	20240306	1195	12.80	20240126	5450	-75.27	20230414	1195	12.80	20240126	0.18	N	023440	500	271 억	141381	N	N	N	N
108	20240312	130313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1338	-36	5	-2.62	387054242	285481	53.39	1374	1398	1336	1786	962	1374	1355.80	0.26	-39681	1507	1440	1394	1327	1281	1417	1304	272	412	500	960	1	1	54324262	727	-1.95	0.85	12	0.53	-686.00	1575.00	5450	20230414	-75.45	1195	20240126	11.97	1624	-17.61	20240306	1195	11.97	20240126	5450	-75.45	20230414	1195	11.97	20240126	0.18	N	023440	500	271 억	141381	N	N	N	N
109	20240312	120325	57	100.00	KOSDAQ		금속	N	N	N	N	N	1348	-26	5	-1.89	353512247	260437	48.70	1374	1398	1336	1786	962	1374	1357.38	0.26	-38377	1507	1440	1394	1327	1281	1417	1304	272	412	500	960	1	1	54324262	732	-1.97	0.86	12	0.48	-686.00	1575.00	5450	20230414	-75.27	1195	20240126	12.80	1624	-17.00	20240306	1195	12.80	20240126	5450	-75.27	20230414	1195	12.80	20240126	0.18	N	023440	500	271 억	141381	N	N	N	N
110	20240312	110325	57	100.00	KOSDAQ		금속	N	N	N	N	N	1351	-23	5	-1.67	294849710	216680	40.52	1374	1398	1342	1786	962	1374	1360.76	0.26	-23473	1507	1440	1394	1327	1281	1417	1304	272	412	500	960	1	1	54324262	734	-1.97	0.86	12	0.40	-686.00	1575.00	5450	20230414	-75.21	1195	20240126	13.05	1624	-16.81	20240306	1195	13.05	20240126	5450	-75.21	20230414	1195	13.05	20240126	0.18	N	023440	500	271 억	141381	N	N	N	N
111	20240312	100324	57	100.00	KOSDAQ		금속	N	N	N	N	N	1349	-25	5	-1.82	180787855	132246	24.73	1374	1398	1343	1786	962	1374	1367.06	0.26	-23759	1507	1440	1394	1327	1281	1417	1304	272	412	500	960	1	1	54324262	733	-1.97	0.86	12	0.24	-686.00	1575.00	5450	20230414	-75.25	1195	20240126	12.89	1624	-16.93	20240306	1195	12.89	20240126	5450	-75.25	20230414	1195	12.89	20240126	0.18	N	023440	500	271 억	141381	N	N	N	N
112	20240312	090323	57	100.00	KOSDAQ		금속	N	N	N	N	N	1374	0	3	0.00	3361758	2444	0.46	1374	1393	1373	1786	962	1374	1375.51	0.26	-1170	1507	1440	1394	1327	1281	1417	1304	272	412	500	960	1	1	54324262	746	-2.00	0.87	12	0.00	-686.00	1575.00	5450	20230414	-74.79	1195	20240126	14.98	1624	-15.39	20240306	1195	14.98	20240126	5450	-74.79	20230414	1195	14.98	20240126	0.18	N	023440	500	271 억	141381	N	N	N	N
113	20240311	160323	57	100.00	KOSDAQ		금속	N	N	N	N	N	1374	-75	5	-5.18	753428472	533569	31.64	1447	1461	1348	1883	1015	1449	1412.17	0.32	-30599	1635	1541	1421	1327	1207	1589	1375	272	434	500	1010	1	1	54324262	746	-2.00	0.87	12	0.98	-686.00	1575.00	5450	20230414	-74.79	1195	20240126	14.98	1624	-15.39	20240306	1195	14.98	20240126	5450	-74.79	20230414	1195	14.98	20240126	0.17	N	023440	500	271 억	175431	N	N	N	N
114	20240311	150324	57	100.00	KOSDAQ		금속	N	N	N	N	N	1385	-64	5	-4.42	671559772	474000	28.11	1447	1461	1348	1883	1015	1449	1416.79	0.32	-22750	1635	1541	1421	1327	1207	1589	1375	272	434	500	1010	1	1	54324262	752	-2.02	0.88	12	0.87	-686.00	1575.00	5450	20230414	-74.59	1195	20240126	15.90	1624	-14.72	20240306	1195	15.90	20240126	5450	-74.59	20230414	1195	15.90	20240126	0.17	N	023440	500	271 억	175431	N	N	N	N
115	20240311	140321	57	100.00	KOSDAQ		금속	N	N	N	N	N	1411	-38	5	-2.62	511834495	358549	21.26	1447	1461	1385	1883	1015	1449	1427.52	0.32	-28886	1635	1541	1421	1327	1207	1589	1375	272	434	500	1010	1	1	54324262	767	-2.06	0.90	12	0.66	-686.00	1575.00	5450	20230414	-74.11	1195	20240126	18.08	1624	-13.12	20240306	1195	18.08	20240126	5450	-74.11	20230414	1195	18.08	20240126	0.17	N	023440	500	271 억	175431	N	N	N	N
116	20240311	130324	57	100.00	KOSDAQ		금속	N	N	N	N	N	1413	-36	5	-2.48	491765943	344321	20.42	1447	1461	1385	1883	1015	1449	1428.22	0.32	-25379	1635	1541	1421	1327	1207	1589	1375	272	434	500	1010	1	1	54324262	768	-2.06	0.90	12	0.63	-686.00	1575.00	5450	20230414	-74.07	1195	20240126	18.24	1624	-12.99	20240306	1195	18.24	20240126	5450	-74.07	20230414	1195	18.24	20240126	0.17	N	023440	500	271 억	175431	N	N	N	N
117	20240311	120325	57	100.00	KOSDAQ		금속	N	N	N	N	N	1411	-38	5	-2.62	452946257	316789	18.79	1447	1461	1385	1883	1015	1449	1429.80	0.32	-25306	1635	1541	1421	1327	1207	1589	1375	272	434	500	1010	1	1	54324262	767	-2.06	0.90	12	0.58	-686.00	1575.00	5450	20230414	-74.11	1195	20240126	18.08	1624	-13.12	20240306	1195	18.08	20240126	5450	-74.11	20230414	1195	18.08	20240126	0.17	N	023440	500	271 억	175431	N	N	N	N
118	20240311	110322	57	100.00	KOSDAQ		금속	N	N	N	N	N	1442	-7	5	-0.48	282915244	196650	11.66	1447	1461	1411	1883	1015	1449	1438.67	0.32	-3820	1635	1541	1421	1327	1207	1589	1375	272	434	500	1010	1	1	54324262	783	-2.10	0.92	12	0.36	-686.00	1575.00	5450	20230414	-73.54	1195	20240126	20.67	1624	-11.21	20240306	1195	20.67	20240126	5450	-73.54	20230414	1195	20.67	20240126	0.17	N	023440	500	271 억	175431	N	N	N	N
119	20240311	100319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1457	8	2	0.55	167568457	116400	6.90	1447	1461	1411	1883	1015	1449	1439.59	0.32	16840	1635	1541	1421	1327	1207	1589	1375	272	434	500	1010	1	1	54324262	792	-2.12	0.93	12	0.21	-686.00	1575.00	5450	20230414	-73.27	1195	20240126	21.92	1624	-10.28	20240306	1195	21.92	20240126	5450	-73.27	20230414	1195	21.92	20240126	0.17	N	023440	500	271 억	175431	N	N	N	N
120	20240311	090319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1413	-36	5	-2.48	28780387	20173	1.20	1447	1447	1411	1883	1015	1449	1426.68	0.32	1740	1635	1541	1421	1327	1207	1589	1375	272	434	500	1010	1	1	54324262	768	-2.06	0.90	12	0.04	-686.00	1575.00	5450	20230414	-74.07	1195	20240126	18.24	1624	-12.99	20240306	1195	18.24	20240126	5450	-74.07	20230414	1195	18.24	20240126	0.17	N	023440	500	271 억	175431	N	N	N	N
121	20240308	160323	57	100.00	KOSDAQ		금속	N	N	N	N	N	1449	83	2	6.08	2387964957	1667408	234.67	1366	1515	1301	1775	957	1366	1432.02	0.37	-23639	1458	1412	1361	1315	1264	1414	1317	272	409	500	950	1	1	54324262	787	-2.11	0.92	12	3.07	-686.00	1575.00	5450	20230414	-73.41	1195	20240126	21.26	1624	-10.78	20240306	1195	21.26	20240126	5450	-73.41	20230414	1195	21.26	20240126	0.27	N	023440	500	271 억	202743	N	N	N	N
122	20240308	150321	57	100.00	KOSDAQ		금속	N	N	N	N	N	1450	84	2	6.15	942583277	693709	97.63	1366	1450	1301	1775	957	1366	1358.76	0.37	4083	1458	1412	1361	1315	1264	1414	1317	272	409	500	950	1	1	54324262	788	-2.11	0.92	12	1.28	-686.00	1575.00	5450	20230414	-73.39	1195	20240126	21.34	1624	-10.71	20240306	1195	21.34	20240126	5450	-73.39	20230414	1195	21.34	20240126	0.27	N	023440	500	271 억	202743	N	N	N	N
123	20240308	140321	57	100.00	KOSDAQ		금속	N	N	N	N	N	1356	-10	5	-0.73	657576484	490782	69.07	1366	1383	1301	1775	957	1366	1339.85	0.37	569	1458	1412	1361	1315	1264	1414	1317	272	409	500	950	1	1	54324262	737	-1.98	0.86	12	0.90	-686.00	1575.00	5450	20230414	-75.12	1195	20240126	13.47	1624	-16.50	20240306	1195	13.47	20240126	5450	-75.12	20230414	1195	13.47	20240126	0.27	N	023440	500	271 억	202743	N	N	N	N
124	20240308	130319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1350	-16	5	-1.17	570851707	426566	60.04	1366	1383	1301	1775	957	1366	1338.25	0.37	-10460	1458	1412	1361	1315	1264	1414	1317	272	409	500	950	1	1	54324262	733	-1.97	0.86	12	0.79	-686.00	1575.00	5450	20230414	-75.23	1195	20240126	12.97	1624	-16.87	20240306	1195	12.97	20240126	5450	-75.23	20230414	1195	12.97	20240126	0.27	N	023440	500	271 억	202743	N	N	N	N
125	20240308	120320	57	100.00	KOSDAQ		금속	N	N	N	N	N	1331	-35	5	-2.56	405719897	301418	42.42	1366	1383	1301	1775	957	1366	1346.03	0.37	-14436	1458	1412	1361	1315	1264	1414	1317	272	409	500	950	1	1	54324262	723	-1.94	0.85	12	0.55	-686.00	1575.00	5450	20230414	-75.58	1195	20240126	11.38	1624	-18.04	20240306	1195	11.38	20240126	5450	-75.58	20230414	1195	11.38	20240126	0.27	N	023440	500	271 억	202743	N	N	N	N
126	20240308	110320	57	100.00	KOSDAQ		금속	N	N	N	N	N	1347	-19	5	-1.39	343609277	254906	35.88	1366	1383	1301	1775	957	1366	1347.98	0.37	-12011	1458	1412	1361	1315	1264	1414	1317	272	409	500	950	1	1	54324262	732	-1.96	0.86	12	0.47	-686.00	1575.00	5450	20230414	-75.28	1195	20240126	12.72	1624	-17.06	20240306	1195	12.72	20240126	5450	-75.28	20230414	1195	12.72	20240126	0.27	N	023440	500	271 억	202743	N	N	N	N
127	20240308	100319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1333	-33	5	-2.42	279667198	206958	29.13	1366	1383	1301	1775	957	1366	1351.32	0.37	671	1458	1412	1361	1315	1264	1414	1317	272	409	500	950	1	1	54324262	724	-1.94	0.85	12	0.38	-686.00	1575.00	5450	20230414	-75.54	1195	20240126	11.55	1624	-17.92	20240306	1195	11.55	20240126	5450	-75.54	20230414	1195	11.55	20240126	0.27	N	023440	500	271 억	202743	N	N	N	N
128	20240308	090316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1383	17	2	1.24	27378555	19987	2.81	1366	1383	1366	1775	957	1366	1369.83	0.37	3464	1458	1412	1361	1315	1264	1414	1317	272	409	500	950	1	1	54324262	751	-2.02	0.88	12	0.04	-686.00	1575.00	5450	20230414	-74.62	1195	20240126	15.73	1624	-14.84	20240306	1195	15.73	20240126	5450	-74.62	20230414	1195	15.73	20240126	0.27	N	023440	500	271 억	202743	N	N	N	N
129	20240307	160320	57	100.00	KOSDAQ		금속	N	N	N	N	N	1366	0	3	0.00	955443794	707831	20.50	1366	1407	1310	1775	957	1366	1349.79	0.29	58955	1734	1550	1440	1256	1146	1495	1201	272	409	500	950	1	1	54324262	742	-1.99	0.87	12	1.30	-686.00	1575.00	5450	20230414	-74.94	1195	20240126	14.31	1624	-15.89	20240306	1195	14.31	20240126	5450	-74.94	20230414	1195	14.31	20240126	0.28	N	023440	500	271 억	156498	N	N	N	N
130	20240307	150306	57	100.00	KOSDAQ		금속	N	N	N	N	N	1367	1	2	0.07	917828572	680393	19.71	1366	1407	1310	1775	957	1366	1348.94	0.29	69470	1734	1550	1440	1256	1146	1495	1201	272	409	500	950	1	1	54324262	743	-1.99	0.87	12	1.25	-686.00	1575.00	5450	20230414	-74.92	1195	20240126	14.39	1624	-15.83	20240306	1195	14.39	20240126	5450	-74.92	20230414	1195	14.39	20240126	0.28	N	023440	500	271 억	156498	N	N	N	N
131	20240307	140315	57	100.00	KOSDAQ		금속	N	N	N	N	N	1379	13	2	0.95	845836456	627940	18.19	1366	1407	1310	1775	957	1366	1346.96	0.29	84655	1734	1550	1440	1256	1146	1495	1201	272	409	500	950	1	1	54324262	749	-2.01	0.88	12	1.16	-686.00	1575.00	5450	20230414	-74.70	1195	20240126	15.40	1624	-15.09	20240306	1195	15.40	20240126	5450	-74.70	20230414	1195	15.40	20240126	0.28	N	023440	500	271 억	156498	N	N	N	N
132	20240307	130316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1398	32	2	2.34	722460095	539139	15.62	1366	1400	1310	1775	957	1366	1339.97	0.29	68102	1734	1550	1440	1256	1146	1495	1201	272	409	500	950	1	1	54324262	759	-2.04	0.89	12	0.99	-686.00	1575.00	5450	20230414	-74.35	1195	20240126	16.99	1624	-13.92	20240306	1195	16.99	20240126	5450	-74.35	20230414	1195	16.99	20240126	0.28	N	023440	500	271 억	156498	N	N	N	N
133	20240307	120317	57	100.00	KOSDAQ		금속	N	N	N	N	N	1354	-12	5	-0.88	636810169	476254	13.79	1366	1379	1310	1775	957	1366	1337.05	0.29	43296	1734	1550	1440	1256	1146	1495	1201	272	409	500	950	1	1	54324262	736	-1.97	0.86	12	0.88	-686.00	1575.00	5450	20230414	-75.16	1195	20240126	13.31	1624	-16.63	20240306	1195	13.31	20240126	5450	-75.16	20230414	1195	13.31	20240126	0.28	N	023440	500	271 억	156498	N	N	N	N
134	20240307	110319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1341	-25	5	-1.83	567629443	424926	12.31	1366	1379	1310	1775	957	1366	1335.74	0.29	38727	1734	1550	1440	1256	1146	1495	1201	272	409	500	950	1	1	54324262	728	-1.95	0.85	12	0.78	-686.00	1575.00	5450	20230414	-75.39	1195	20240126	12.22	1624	-17.43	20240306	1195	12.22	20240126	5450	-75.39	20230414	1195	12.22	20240126	0.28	N	023440	500	271 억	156498	N	N	N	N
135	20240307	100318	57	100.00	KOSDAQ		금속	N	N	N	N	N	1357	-9	5	-0.66	430975789	322368	9.34	1366	1379	1310	1775	957	1366	1336.79	0.29	36602	1734	1550	1440	1256	1146	1495	1201	272	409	500	950	1	1	54324262	737	-1.98	0.86	12	0.59	-686.00	1575.00	5450	20230414	-75.10	1195	20240126	13.56	1624	-16.44	20240306	1195	13.56	20240126	5450	-75.10	20230414	1195	13.56	20240126	0.28	N	023440	500	271 억	156498	N	N	N	N
136	20240307	090316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1337	-29	5	-2.12	77219970	57022	1.65	1366	1379	1331	1775	957	1366	1353.95	0.29	-7042	1734	1550	1440	1256	1146	1495	1201	272	409	500	950	1	1	54324262	726	-1.95	0.85	12	0.10	-686.00	1575.00	5450	20230414	-75.47	1195	20240126	11.88	1624	-17.67	20240306	1195	11.88	20240126	5450	-75.47	20230414	1195	11.88	20240126	0.28	N	023440	500	271 억	156498	N	N	N	N
137	20240306	160316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1366	-112	5	-7.58	5093406347	3431026	569.69	1477	1624	1330	1921	1035	1478	1484.57	0.84	-299054	1572	1524	1452	1404	1332	1549	1429	272	443	500	1030	1	1	54324262	742	-1.99	0.87	12	6.32	-686.00	1575.00	5450	20230414	-74.94	1195	20240126	14.31	1624	-15.89	20240306	1195	14.31	20240126	5450	-74.94	20230414	1195	14.31	20240126	0.29	N	023440	500	271 억	456673	N	N	N	N
138	20240306	150317	57	100.00	KOSDAQ		금속	N	N	N	N	N	1380	-98	5	-6.63	4848697546	3255009	540.46	1477	1624	1330	1921	1035	1478	1489.61	0.84	-234203	1572	1524	1452	1404	1332	1549	1429	272	443	500	1030	1	1	54324262	750	-2.01	0.88	12	5.99	-686.00	1575.00	5450	20230414	-74.68	1195	20240126	15.48	1624	-15.02	20240306	1195	15.48	20240126	5450	-74.68	20230414	1195	15.48	20240126	0.29	N	023440	500	271 억	456673	N	N	N	N
139	20240306	140316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1380	-98	5	-6.63	4250967962	2821158	468.42	1477	1624	1330	1921	1035	1478	1506.82	0.84	-160776	1572	1524	1452	1404	1332	1549	1429	272	443	500	1030	1	1	54324262	750	-2.01	0.88	12	5.19	-686.00	1575.00	5450	20230414	-74.68	1195	20240126	15.48	1624	-15.02	20240306	1195	15.48	20240126	5450	-74.68	20230414	1195	15.48	20240126	0.29	N	023440	500	271 억	456673	N	N	N	N
140	20240306	130316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1521	43	2	2.91	516582406	347892	57.76	1477	1530	1457	1921	1035	1478	1484.89	0.84	80025	1572	1524	1452	1404	1332	1549	1429	272	443	500	1030	1	1	54324262	826	-2.22	0.97	12	0.64	-686.00	1575.00	5450	20230414	-72.09	1195	20240126	27.28	1561	-2.56	20240226	1195	27.28	20240126	5450	-72.09	20230414	1195	27.28	20240126	0.29	N	023440	500	271 억	456673	N	N	N	N
141	20240306	120318	57	100.00	KOSDAQ		금속	N	N	N	N	N	1496	18	2	1.22	251311766	170619	28.33	1477	1496	1457	1921	1035	1478	1472.94	0.84	29262	1572	1524	1452	1404	1332	1549	1429	272	443	500	1030	1	1	54324262	813	-2.18	0.95	12	0.31	-686.00	1575.00	5450	20230414	-72.55	1195	20240126	25.19	1561	-4.16	20240226	1195	25.19	20240126	5450	-72.55	20230414	1195	25.19	20240126	0.29	N	023440	500	271 억	456673	N	N	N	N
142	20240306	110316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1474	-4	5	-0.27	177455408	120835	20.06	1477	1496	1457	1921	1035	1478	1468.58	0.84	-1457	1572	1524	1452	1404	1332	1549	1429	272	443	500	1030	1	1	54324262	801	-2.15	0.94	12	0.22	-686.00	1575.00	5450	20230414	-72.95	1195	20240126	23.35	1561	-5.57	20240226	1195	23.35	20240126	5450	-72.95	20230414	1195	23.35	20240126	0.29	N	023440	500	271 억	456673	N	N	N	N
143	20240306	100313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1470	-8	5	-0.54	152923718	104139	17.29	1477	1496	1457	1921	1035	1478	1468.46	0.84	-3833	1572	1524	1452	1404	1332	1549	1429	272	443	500	1030	1	1	54324262	799	-2.14	0.93	12	0.19	-686.00	1575.00	5450	20230414	-73.03	1195	20240126	23.01	1561	-5.83	20240226	1195	23.01	20240126	5450	-73.03	20230414	1195	23.01	20240126	0.29	N	023440	500	271 억	456673	N	N	N	N
144	20240306	090316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1470	-8	5	-0.54	6044884	4116	0.68	1477	1477	1457	1921	1035	1478	1468.63	0.84	-1482	1572	1524	1452	1404	1332	1549	1429	272	443	500	1030	1	1	54324262	799	-2.14	0.93	12	0.01	-686.00	1575.00	5450	20230414	-73.03	1195	20240126	23.01	1561	-5.83	20240226	1195	23.01	20240126	5450	-73.03	20230414	1195	23.01	20240126	0.29	N	023440	500	271 억	456673	N	N	N	N
145	20240305	160314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1478	40	2	2.78	871350879	598880	106.92	1380	1500	1380	1869	1007	1438	1454.92	0.81	13171	1526	1482	1430	1386	1334	1456	1360	272	431	500	1000	1	1	54324262	803	-2.15	0.94	12	1.10	-686.00	1575.00	5450	20230414	-72.88	1195	20240126	23.68	1561	-5.32	20240226	1195	23.68	20240126	5450	-72.88	20230414	1195	23.68	20240126	0.29	N	023440	500	271 억	437797	N	N	N	N
146	20240305	150317	57	100.00	KOSDAQ		금속	N	N	N	N	N	1485	47	2	3.27	521498918	363400	64.88	1380	1500	1380	1869	1007	1438	1435.05	0.81	26966	1526	1482	1430	1386	1334	1456	1360	272	431	500	1000	1	1	54324262	807	-2.16	0.94	12	0.67	-686.00	1575.00	5450	20230414	-72.75	1195	20240126	24.27	1561	-4.87	20240226	1195	24.27	20240126	5450	-72.75	20230414	1195	24.27	20240126	0.29	N	023440	500	271 억	437797	N	N	N	N
147	20240305	140311	57	100.00	KOSDAQ		금속	N	N	N	N	N	1408	-30	5	-2.09	256524107	181570	32.41	1380	1450	1380	1869	1007	1438	1412.81	0.81	20921	1526	1482	1430	1386	1334	1456	1360	272	431	500	1000	1	1	54324262	765	-2.05	0.89	12	0.33	-686.00	1575.00	5450	20230414	-74.17	1195	20240126	17.82	1561	-9.80	20240226	1195	17.82	20240126	5450	-74.17	20230414	1195	17.82	20240126	0.29	N	023440	500	271 억	437797	N	N	N	N
148	20240305	130313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1406	-32	5	-2.23	240566089	170246	30.39	1380	1450	1380	1869	1007	1438	1413.05	0.81	23455	1526	1482	1430	1386	1334	1456	1360	272	431	500	1000	1	1	54324262	764	-2.05	0.89	12	0.31	-686.00	1575.00	5450	20230414	-74.20	1195	20240126	17.66	1561	-9.93	20240226	1195	17.66	20240126	5450	-74.20	20230414	1195	17.66	20240126	0.29	N	023440	500	271 억	437797	N	N	N	N
149	20240305	120313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1410	-28	5	-1.95	194304601	137363	24.52	1380	1450	1380	1869	1007	1438	1414.53	0.81	19792	1526	1482	1430	1386	1334	1456	1360	272	431	500	1000	1	1	54324262	766	-2.06	0.90	12	0.25	-686.00	1575.00	5450	20230414	-74.13	1195	20240126	17.99	1561	-9.67	20240226	1195	17.99	20240126	5450	-74.13	20230414	1195	17.99	20240126	0.29	N	023440	500	271 억	437797	N	N	N	N
150	20240305	110314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1428	-10	5	-0.70	159485011	112723	20.12	1380	1450	1380	1869	1007	1438	1414.84	0.81	16784	1526	1482	1430	1386	1334	1456	1360	272	431	500	1000	1	1	54324262	776	-2.08	0.91	12	0.21	-686.00	1575.00	5450	20230414	-73.80	1195	20240126	19.50	1561	-8.52	20240226	1195	19.50	20240126	5450	-73.80	20230414	1195	19.50	20240126	0.29	N	023440	500	271 억	437797	N	N	N	N
151	20240305	100312	57	100.00	KOSDAQ		금속	N	N	N	N	N	1428	-10	5	-0.70	124955749	88500	15.80	1380	1450	1380	1869	1007	1438	1411.93	0.81	16376	1526	1482	1430	1386	1334	1456	1360	272	431	500	1000	1	1	54324262	776	-2.08	0.91	12	0.16	-686.00	1575.00	5450	20230414	-73.80	1195	20240126	19.50	1561	-8.52	20240226	1195	19.50	20240126	5450	-73.80	20230414	1195	19.50	20240126	0.29	N	023440	500	271 억	437797	N	N	N	N
152	20240305	090313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1409	-29	5	-2.02	20527493	14804	2.64	1380	1412	1380	1869	1007	1438	1386.62	0.81	4970	1526	1482	1430	1386	1334	1456	1360	272	431	500	1000	1	1	54324262	765	-2.05	0.89	12	0.03	-686.00	1575.00	5450	20230414	-74.15	1195	20240126	17.91	1561	-9.74	20240226	1195	17.91	20240126	5450	-74.15	20230414	1195	17.91	20240126	0.29	N	023440	500	271 억	437797	N	N	N	N
153	20240304	160312	57	100.00	KOSDAQ		금속	N	N	N	N	N	1438	-27	5	-1.84	784107869	555941	72.46	1440	1474	1378	1904	1026	1465	1410.41	0.88	-53466	1580	1522	1480	1422	1380	1501	1401	272	439	500	1020	1	1	54324262	781	-2.10	0.91	12	1.02	-686.00	1575.00	5450	20230414	-73.61	1195	20240126	20.33	1561	-7.88	20240226	1195	20.33	20240126	5450	-73.61	20230414	1195	20.33	20240126	0.29	N	023440	500	271 억	480204	N	N	N	N
154	20240304	150311	57	100.00	KOSDAQ		금속	N	N	N	N	N	1425	-40	5	-2.73	756423543	536611	69.94	1440	1474	1378	1904	1026	1465	1409.63	0.88	-45680	1580	1522	1480	1422	1380	1501	1401	272	439	500	1020	1	1	54324262	774	-2.08	0.90	12	0.99	-686.00	1575.00	5450	20230414	-73.85	1195	20240126	19.25	1561	-8.71	20240226	1195	19.25	20240126	5450	-73.85	20230414	1195	19.25	20240126	0.29	N	023440	500	271 억	480204	N	N	N	N
155	20240304	140257	57	100.00	KOSDAQ		금속	N	N	N	N	N	1468	3	2	0.20	673379648	478272	62.34	1440	1474	1378	1904	1026	1465	1407.94	0.88	-20836	1580	1522	1480	1422	1380	1501	1401	272	439	500	1020	1	1	54324262	797	-2.14	0.93	12	0.88	-686.00	1575.00	5450	20230414	-73.06	1195	20240126	22.85	1561	-5.96	20240226	1195	22.85	20240126	5450	-73.06	20230414	1195	22.85	20240126	0.29	N	023440	500	271 억	480204	N	N	N	N
156	20240304	130309	57	100.00	KOSDAQ		금속	N	N	N	N	N	1408	-57	5	-3.89	523247522	372799	48.59	1440	1465	1378	1904	1026	1465	1403.56	0.88	16840	1580	1522	1480	1422	1380	1501	1401	272	439	500	1020	1	1	54324262	765	-2.05	0.89	12	0.69	-686.00	1575.00	5450	20230414	-74.17	1195	20240126	17.82	1561	-9.80	20240226	1195	17.82	20240126	5450	-74.17	20230414	1195	17.82	20240126	0.29	N	023440	500	271 억	480204	N	N	N	N
157	20240304	120258	57	100.00	KOSDAQ		금속	N	N	N	N	N	1404	-61	5	-4.16	479055077	341307	44.49	1440	1465	1378	1904	1026	1465	1403.59	0.88	25854	1580	1522	1480	1422	1380	1501	1401	272	439	500	1020	1	1	54324262	763	-2.05	0.89	12	0.63	-686.00	1575.00	5450	20230414	-74.24	1195	20240126	17.49	1561	-10.06	20240226	1195	17.49	20240126	5450	-74.24	20230414	1195	17.49	20240126	0.29	N	023440	500	271 억	480204	N	N	N	N
158	20240304	110308	57	100.00	KOSDAQ		금속	N	N	N	N	N	1414	-51	5	-3.48	458974818	327031	42.63	1440	1465	1378	1904	1026	1465	1403.46	0.88	30092	1580	1522	1480	1422	1380	1501	1401	272	439	500	1020	1	1	54324262	768	-2.06	0.90	12	0.60	-686.00	1575.00	5450	20230414	-74.06	1195	20240126	18.33	1561	-9.42	20240226	1195	18.33	20240126	5450	-74.06	20230414	1195	18.33	20240126	0.29	N	023440	500	271 억	480204	N	N	N	N
159	20240304	100309	57	100.00	KOSDAQ		금속	N	N	N	N	N	1395	-70	5	-4.78	405478332	288937	37.66	1440	1465	1378	1904	1026	1465	1403.34	0.88	14492	1580	1522	1480	1422	1380	1501	1401	272	439	500	1020	1	1	54324262	758	-2.03	0.89	12	0.53	-686.00	1575.00	5450	20230414	-74.40	1195	20240126	16.74	1561	-10.63	20240226	1195	16.74	20240126	5450	-74.40	20230414	1195	16.74	20240126	0.29	N	023440	500	271 억	480204	N	N	N	N
160	20240304	090308	57	100.00	KOSDAQ		금속	N	N	N	N	N	1427	-38	5	-2.59	63212773	43908	5.72	1440	1465	1421	1904	1026	1465	1439.66	0.88	-9688	1580	1522	1480	1422	1380	1501	1401	272	439	500	1020	1	1	54324262	775	-2.08	0.91	12	0.08	-686.00	1575.00	5450	20230414	-73.82	1195	20240126	19.41	1561	-8.58	20240226	1195	19.41	20240126	5450	-73.82	20230414	1195	19.41	20240126	0.29	N	023440	500	271 억	480204	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History