KissMeData/033310/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160414	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-20	5	-0.66	174549815	58412	143.06	3010	3035	2970	3910	2110	3010	2988.25	1.02	-24846	3103	3056	3018	2971	2933	3037	2952	202	900	500	2100	5	1	40342231	1206	23.00	0.83	12	0.14	130.00	3592.00	5810	20230414	-48.54	2735	20231113	9.32	3545	-15.66	20240110	2805	6.60	20240229	5810	-48.54	20230414	2735	9.32	20231113	0.08	N	033310	500	201 억	410958	N	N	1	N	N
3	20240329	150416	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-20	5	-0.66	147760320	49406	121.00	3010	3035	2970	3910	2110	3010	2990.74	1.02	-20843	3103	3056	3018	2971	2933	3037	2952	202	900	500	2100	5	1	40342231	1206	23.00	0.83	12	0.12	130.00	3592.00	5810	20230414	-48.54	2735	20231113	9.32	3545	-15.66	20240110	2805	6.60	20240229	5810	-48.54	20230414	2735	9.32	20231113	0.08	N	033310	500	201 억	410958	N	N	1	N	N
4	20240329	140410	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-10	5	-0.33	130028525	43461	106.44	3010	3035	2970	3910	2110	3010	2991.84	1.02	-20387	3103	3056	3018	2971	2933	3037	2952	202	900	500	2100	5	1	40342231	1210	23.08	0.84	12	0.11	130.00	3592.00	5810	20230414	-48.36	2735	20231113	9.69	3545	-15.37	20240110	2805	6.95	20240229	5810	-48.36	20230414	2735	9.69	20231113	0.08	N	033310	500	201 억	410958	N	N	1	N	N
5	20240329	130407	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-30	5	-1.00	87097970	29101	71.27	3010	3035	2975	3910	2110	3010	2992.95	1.02	-11702	3103	3056	3018	2971	2933	3037	2952	202	900	500	2100	5	1	40342231	1202	22.92	0.83	12	0.07	130.00	3592.00	5810	20230414	-48.71	2735	20231113	8.96	3545	-15.94	20240110	2805	6.24	20240229	5810	-48.71	20230414	2735	8.96	20231113	0.08	N	033310	500	201 억	410958	N	N	1	N	N
6	20240329	120411	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-10	5	-0.33	42604445	14192	34.76	3010	3035	2995	3910	2110	3010	3002.00	1.02	-2552	3103	3056	3018	2971	2933	3037	2952	202	900	500	2100	5	1	40342231	1210	23.08	0.84	12	0.04	130.00	3592.00	5810	20230414	-48.36	2735	20231113	9.69	3545	-15.37	20240110	2805	6.95	20240229	5810	-48.36	20230414	2735	9.69	20231113	0.08	N	033310	500	201 억	410958	N	N	1	N	N
7	20240329	110407	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	0	3	0.00	26769535	8910	21.82	3010	3035	3000	3910	2110	3010	3004.44	1.02	-36	3103	3056	3018	2971	2933	3037	2952	202	900	500	2100	5	1	40342231	1214	23.15	0.84	12	0.02	130.00	3592.00	5810	20230414	-48.19	2735	20231113	10.05	3545	-15.09	20240110	2805	7.31	20240229	5810	-48.19	20230414	2735	10.05	20231113	0.08	N	033310	500	201 억	410958	N	N	1	N	N
8	20240329	100408	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	0	3	0.00	21503710	7157	17.53	3010	3035	3000	3910	2110	3010	3004.57	1.02	-36	3103	3056	3018	2971	2933	3037	2952	202	900	500	2100	5	1	40342231	1214	23.15	0.84	12	0.02	130.00	3592.00	5810	20230414	-48.19	2735	20231113	10.05	3545	-15.09	20240110	2805	7.31	20240229	5810	-48.19	20230414	2735	10.05	20231113	0.08	N	033310	500	201 억	410958	N	N	1	N	N
9	20240329	090405	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-10	5	-0.33	4515300	1505	3.69	3010	3010	3000	3910	2110	3010	3000.20	1.02	0	3103	3056	3018	2971	2933	3037	2952	202	900	500	2100	5	1	40342231	1210	23.08	0.84	12	0.00	130.00	3592.00	5810	20230414	-48.36	2735	20231113	9.69	3545	-15.37	20240110	2805	6.95	20240229	5810	-48.36	20230414	2735	9.69	20231113	0.08	N	033310	500	201 억	410958	N	N	1	N	N
10	20240328	160410	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-30	5	-0.99	122732940	40829	133.80	3035	3065	2980	3950	2130	3040	3006.02	1.03	-3934	3076	3057	3031	3012	2986	3067	3022	202	910	500	2120	5	1	40342231	1214	23.15	0.84	12	0.10	130.00	3592.00	5810	20230414	-48.19	2735	20231113	10.05	3545	-15.09	20240110	2805	7.31	20240229	5810	-48.19	20230414	2735	10.05	20231113	0.08	N	033310	500	201 억	414885	N	N	1	N	N
11	20240328	150410	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-25	5	-0.82	118596560	39455	129.29	3035	3065	2980	3950	2130	3040	3005.87	1.03	-3431	3076	3057	3031	3012	2986	3067	3022	202	910	500	2120	5	1	40342231	1216	23.19	0.84	12	0.10	130.00	3592.00	5810	20230414	-48.11	2735	20231113	10.24	3545	-14.95	20240110	2805	7.49	20240229	5810	-48.11	20230414	2735	10.24	20231113	0.08	N	033310	500	201 억	414885	N	N	1	N	N
12	20240328	140405	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-35	5	-1.15	102404815	34079	111.68	3035	3065	2980	3950	2130	3040	3004.92	1.03	-3396	3076	3057	3031	3012	2986	3067	3022	202	910	500	2120	5	1	40342231	1212	23.12	0.84	12	0.08	130.00	3592.00	5810	20230414	-48.28	2735	20231113	9.87	3545	-15.23	20240110	2805	7.13	20240229	5810	-48.28	20230414	2735	9.87	20231113	0.08	N	033310	500	201 억	414885	N	N	1	N	N
13	20240328	130403	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-30	5	-0.99	95402430	31747	104.03	3035	3065	2980	3950	2130	3040	3005.08	1.03	-2870	3076	3057	3031	3012	2986	3067	3022	202	910	500	2120	5	1	40342231	1214	23.15	0.84	12	0.08	130.00	3592.00	5810	20230414	-48.19	2735	20231113	10.05	3545	-15.09	20240110	2805	7.31	20240229	5810	-48.19	20230414	2735	10.05	20231113	0.08	N	033310	500	201 억	414885	N	N	1	N	N
14	20240328	120408	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-20	5	-0.66	79611410	26480	86.77	3035	3065	2980	3950	2130	3040	3006.47	1.03	-4377	3076	3057	3031	3012	2986	3067	3022	202	910	500	2120	5	1	40342231	1218	23.23	0.84	12	0.07	130.00	3592.00	5810	20230414	-48.02	2735	20231113	10.42	3545	-14.81	20240110	2805	7.66	20240229	5810	-48.02	20230414	2735	10.42	20231113	0.08	N	033310	500	201 억	414885	N	N	1	N	N
15	20240328	110406	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-35	5	-1.15	64028970	21298	69.79	3035	3065	2980	3950	2130	3040	3006.34	1.03	-4393	3076	3057	3031	3012	2986	3067	3022	202	910	500	2120	5	1	40342231	1212	23.12	0.84	12	0.05	130.00	3592.00	5810	20230414	-48.28	2735	20231113	9.87	3545	-15.23	20240110	2805	7.13	20240229	5810	-48.28	20230414	2735	9.87	20231113	0.08	N	033310	500	201 억	414885	N	N	1	N	N
16	20240328	100408	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	5	2	0.16	15619505	5142	16.85	3035	3065	3025	3950	2130	3040	3037.63	1.03	849	3076	3057	3031	3012	2986	3067	3022	202	910	500	2120	5	1	40342231	1228	23.42	0.85	12	0.01	130.00	3592.00	5810	20230414	-47.59	2735	20231113	11.33	3545	-14.10	20240110	2805	8.56	20240229	5810	-47.59	20230414	2735	11.33	20231113	0.08	N	033310	500	201 억	414885	N	N	1	N	N
17	20240328	090413	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	10	2	0.33	365060	120	0.39	3035	3050	3035	3950	2130	3040	3042.17	1.03	-1	3076	3057	3031	3012	2986	3067	3022	202	910	500	2120	5	1	40342231	1230	23.46	0.85	12	0.00	130.00	3592.00	5810	20230414	-47.50	2735	20231113	11.52	3545	-13.96	20240110	2805	8.73	20240229	5810	-47.50	20230414	2735	11.52	20231113	0.08	N	033310	500	201 억	414885	N	N	1	N	N
18	20240327	160411	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	5	2	0.16	92457545	30516	34.36	3005	3050	3005	3945	2125	3035	3029.77	1.03	-564	3095	3065	3025	2995	2955	3080	3010	202	910	500	2120	5	1	40342231	1226	23.38	0.85	12	0.08	130.00	3592.00	5810	20230414	-47.68	2735	20231113	11.15	3545	-14.25	20240110	2805	8.38	20240229	5810	-47.68	20230414	2735	11.15	20231113	0.08	N	033310	500	201 억	415449	N	N	1	N	N
19	20240327	150412	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	0	3	0.00	85969565	28381	31.96	3005	3050	3005	3945	2125	3035	3029.12	1.03	-401	3095	3065	3025	2995	2955	3080	3010	202	910	500	2120	5	1	40342231	1224	23.35	0.84	12	0.07	130.00	3592.00	5810	20230414	-47.76	2735	20231113	10.97	3545	-14.39	20240110	2805	8.20	20240229	5810	-47.76	20230414	2735	10.97	20231113	0.08	N	033310	500	201 억	415449	N	N	1	N	N
20	20240327	140413	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	0	3	0.00	78701405	25980	29.26	3005	3050	3005	3945	2125	3035	3029.31	1.03	-388	3095	3065	3025	2995	2955	3080	3010	202	910	500	2120	5	1	40342231	1224	23.35	0.84	12	0.06	130.00	3592.00	5810	20230414	-47.76	2735	20231113	10.97	3545	-14.39	20240110	2805	8.20	20240229	5810	-47.76	20230414	2735	10.97	20231113	0.08	N	033310	500	201 억	415449	N	N	1	N	N
21	20240327	130413	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-10	5	-0.33	47174140	15585	17.55	3005	3050	3005	3945	2125	3035	3026.89	1.03	-283	3095	3065	3025	2995	2955	3080	3010	202	910	500	2120	5	1	40342231	1220	23.27	0.84	12	0.04	130.00	3592.00	5810	20230414	-47.93	2735	20231113	10.60	3545	-14.67	20240110	2805	7.84	20240229	5810	-47.93	20230414	2735	10.60	20231113	0.08	N	033310	500	201 억	415449	N	N	1	N	N
22	20240327	120413	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	5	2	0.16	40113505	13257	14.93	3005	3050	3005	3945	2125	3035	3025.83	1.03	-11	3095	3065	3025	2995	2955	3080	3010	202	910	500	2120	5	1	40342231	1226	23.38	0.85	12	0.03	130.00	3592.00	5810	20230414	-47.68	2735	20231113	11.15	3545	-14.25	20240110	2805	8.38	20240229	5810	-47.68	20230414	2735	11.15	20231113	0.08	N	033310	500	201 억	415449	N	N	1	N	N
23	20240327	110412	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-15	5	-0.49	34824835	11512	12.96	3005	3050	3005	3945	2125	3035	3025.08	1.03	102	3095	3065	3025	2995	2955	3080	3010	202	910	500	2120	5	1	40342231	1218	23.23	0.84	12	0.03	130.00	3592.00	5810	20230414	-48.02	2735	20231113	10.42	3545	-14.81	20240110	2805	7.66	20240229	5810	-48.02	20230414	2735	10.42	20231113	0.08	N	033310	500	201 억	415449	N	N	1	N	N
24	20240327	100408	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	0	3	0.00	26143520	8638	9.73	3005	3050	3005	3945	2125	3035	3026.56	1.03	397	3095	3065	3025	2995	2955	3080	3010	202	910	500	2120	5	1	40342231	1224	23.35	0.84	12	0.02	130.00	3592.00	5810	20230414	-47.76	2735	20231113	10.97	3545	-14.39	20240110	2805	8.20	20240229	5810	-47.76	20230414	2735	10.97	20231113	0.08	N	033310	500	201 억	415449	N	N	1	N	N
25	20240327	090413	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	0	3	0.00	2064780	686	0.77	3005	3035	3005	3945	2125	3035	3009.55	1.03	-21	3095	3065	3025	2995	2955	3080	3010	202	910	500	2120	5	1	40342231	1224	23.35	0.84	12	0.00	130.00	3592.00	5810	20230414	-47.76	2735	20231113	10.97	3545	-14.39	20240110	2805	8.20	20240229	5810	-47.76	20230414	2735	10.97	20231113	0.08	N	033310	500	201 억	415449	N	N	1	N	N
26	20240326	150407	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	45	2	1.51	256539645	84876	85.82	2985	3055	2985	3880	2090	2985	3022.52	0.94	33795	3125	3055	2995	2925	2865	3025	2895	202	895	500	2080	5	1	40342231	1222	23.31	0.84	12	0.21	130.00	3592.00	5810	20230414	-47.85	2735	20231113	10.79	3545	-14.53	20240110	2805	8.02	20240229	5810	-47.85	20230414	2735	10.79	20231113	0.10	N	033310	500	201 억	380987	N	N	2	N	N
27	20240326	140404	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	45	2	1.51	246769980	81644	82.55	2985	3055	2985	3880	2090	2985	3022.51	0.94	31691	3125	3055	2995	2925	2865	3025	2895	202	895	500	2080	5	1	40342231	1222	23.31	0.84	12	0.20	130.00	3592.00	5810	20230414	-47.85	2735	20231113	10.79	3545	-14.53	20240110	2805	8.02	20240229	5810	-47.85	20230414	2735	10.79	20231113	0.10	N	033310	500	201 억	380987	N	N	2	N	N
28	20240326	130404	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	60	2	2.01	238871675	79049	79.93	2985	3055	2985	3880	2090	2985	3021.82	0.94	30130	3125	3055	2995	2925	2865	3025	2895	202	895	500	2080	5	1	40342231	1228	23.42	0.85	12	0.20	130.00	3592.00	5810	20230414	-47.59	2735	20231113	11.33	3545	-14.10	20240110	2805	8.56	20240229	5810	-47.59	20230414	2735	11.33	20231113	0.10	N	033310	500	201 억	380987	N	N	2	N	N
29	20240326	120405	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	25	2	0.84	175666755	58210	58.86	2985	3055	2985	3880	2090	2985	3017.81	0.94	28605	3125	3055	2995	2925	2865	3025	2895	202	895	500	2080	5	1	40342231	1214	23.15	0.84	12	0.14	130.00	3592.00	5810	20230414	-48.19	2735	20231113	10.05	3545	-15.09	20240110	2805	7.31	20240229	5810	-48.19	20230414	2735	10.05	20231113	0.10	N	033310	500	201 억	380987	N	N	2	N	N
30	20240326	110359	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	45	2	1.51	118156200	39085	39.52	2985	3055	2985	3880	2090	2985	3023.06	0.94	18564	3125	3055	2995	2925	2865	3025	2895	202	895	500	2080	5	1	40342231	1222	23.31	0.84	12	0.10	130.00	3592.00	5810	20230414	-47.85	2735	20231113	10.79	3545	-14.53	20240110	2805	8.02	20240229	5810	-47.85	20230414	2735	10.79	20231113	0.10	N	033310	500	201 억	380987	N	N	2	N	N
31	20240326	100407	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	70	2	2.35	44403185	14709	14.87	2985	3055	2985	3880	2090	2985	3018.78	0.94	957	3125	3055	2995	2925	2865	3025	2895	202	895	500	2080	5	1	40342231	1232	23.50	0.85	12	0.04	130.00	3592.00	5810	20230414	-47.42	2735	20231113	11.70	3545	-13.82	20240110	2805	8.91	20240229	5810	-47.42	20230414	2735	11.70	20231113	0.10	N	033310	500	201 억	380987	N	N	2	N	N
32	20240326	090404	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	25	2	0.84	1587015	529	0.53	2985	3010	2985	3880	2090	2985	3000.03	0.94	92	3125	3055	2995	2925	2865	3025	2895	202	895	500	2080	5	1	40342231	1214	23.15	0.84	12	0.00	130.00	3592.00	5810	20230414	-48.19	2735	20231113	10.05	3545	-15.09	20240110	2805	7.31	20240229	5810	-48.19	20230414	2735	10.05	20231113	0.10	N	033310	500	201 억	380987	N	N	2	N	N
33	20240325	160417	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-90	5	-2.93	295573390	98551	109.19	3065	3065	2935	3995	2155	3075	2999.35	0.87	29450	3145	3110	3080	3045	3015	3127	3062	202	920	500	2150	5	1	40342231	1204	22.96	0.83	12	0.24	130.00	3592.00	5810	20230414	-48.62	2735	20231113	9.14	3545	-15.80	20240110	2805	6.42	20240229	5810	-48.62	20230414	2735	9.14	20231113	0.10	N	033310	500	201 억	349686	N	N	2	N	N
34	20240325	150420	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-70	5	-2.28	268801300	89564	99.23	3065	3065	2935	3995	2155	3075	3001.22	0.87	29184	3145	3110	3080	3045	3015	3127	3062	202	920	500	2150	5	1	40342231	1212	23.12	0.84	12	0.22	130.00	3592.00	5810	20230414	-48.28	2735	20231113	9.87	3545	-15.23	20240110	2805	7.13	20240229	5810	-48.28	20230414	2735	9.87	20231113	0.10	N	033310	500	201 억	349686	N	N	2	N	N
35	20240325	140418	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-65	5	-2.11	254377520	84754	93.90	3065	3065	2935	3995	2155	3075	3001.36	0.87	27239	3145	3110	3080	3045	3015	3127	3062	202	920	500	2150	5	1	40342231	1214	23.15	0.84	12	0.21	130.00	3592.00	5810	20230414	-48.19	2735	20231113	10.05	3545	-15.09	20240110	2805	7.31	20240229	5810	-48.19	20230414	2735	10.05	20231113	0.10	N	033310	500	201 억	349686	N	N	2	N	N
36	20240325	130419	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-70	5	-2.28	234886220	78263	86.71	3065	3065	2935	3995	2155	3075	3001.24	0.87	25631	3145	3110	3080	3045	3015	3127	3062	202	920	500	2150	5	1	40342231	1212	23.12	0.84	12	0.19	130.00	3592.00	5810	20230414	-48.28	2735	20231113	9.87	3545	-15.23	20240110	2805	7.13	20240229	5810	-48.28	20230414	2735	9.87	20231113	0.10	N	033310	500	201 억	349686	N	N	2	N	N
37	20240325	120424	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-65	5	-2.11	204510685	68157	75.51	3065	3065	2935	3995	2155	3075	3000.58	0.87	23600	3145	3110	3080	3045	3015	3127	3062	202	920	500	2150	5	1	40342231	1214	23.15	0.84	12	0.17	130.00	3592.00	5810	20230414	-48.19	2735	20231113	10.05	3545	-15.09	20240110	2805	7.31	20240229	5810	-48.19	20230414	2735	10.05	20231113	0.10	N	033310	500	201 억	349686	N	N	2	N	N
38	20240325	110421	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-75	5	-2.44	164645650	54895	60.82	3065	3065	2935	3995	2155	3075	2999.28	0.87	20560	3145	3110	3080	3045	3015	3127	3062	202	920	500	2150	5	1	40342231	1210	23.08	0.84	12	0.14	130.00	3592.00	5810	20230414	-48.36	2735	20231113	9.69	3545	-15.37	20240110	2805	6.95	20240229	5810	-48.36	20230414	2735	9.69	20231113	0.10	N	033310	500	201 억	349686	N	N	2	N	N
39	20240325	100419	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-55	5	-1.79	131694190	43941	48.68	3065	3065	2935	3995	2155	3075	2997.07	0.87	18428	3145	3110	3080	3045	3015	3127	3062	202	920	500	2150	5	1	40342231	1218	23.23	0.84	12	0.11	130.00	3592.00	5810	20230414	-48.02	2735	20231113	10.42	3545	-14.81	20240110	2805	7.66	20240229	5810	-48.02	20230414	2735	10.42	20231113	0.10	N	033310	500	201 억	349686	N	N	2	N	N
40	20240325	090420	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-75	5	-2.44	9567970	3165	3.51	3065	3065	3000	3995	2155	3075	3023.06	0.87	358	3145	3110	3080	3045	3015	3127	3062	202	920	500	2150	5	1	40342231	1210	23.08	0.84	12	0.01	130.00	3592.00	5810	20230414	-48.36	2735	20231113	9.69	3545	-15.37	20240110	2805	6.95	20240229	5810	-48.36	20230414	2735	9.69	20231113	0.10	N	033310	500	201 억	349686	N	N	2	N	N
41	20240322	160417	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	10	2	0.33	271887665	87962	234.95	3065	3115	3050	3980	2150	3065	3090.97	0.89	-7466	3141	3102	3076	3037	3011	3122	3057	202	915	500	2140	5	1	40342231	1241	23.65	0.86	12	0.22	130.00	3592.00	5810	20230414	-47.07	2735	20231113	12.43	3545	-13.26	20240110	2805	9.63	20240229	5810	-47.07	20230414	2735	12.43	20231113	0.10	N	033310	500	201 억	357148	N	N	2	N	N
42	20240322	150422	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	20	2	0.65	253993300	82156	219.44	3065	3115	3050	3980	2150	3065	3091.60	0.89	-7040	3141	3102	3076	3037	3011	3122	3057	202	915	500	2140	5	1	40342231	1245	23.73	0.86	12	0.20	130.00	3592.00	5810	20230414	-46.90	2735	20231113	12.80	3545	-12.98	20240110	2805	9.98	20240229	5810	-46.90	20230414	2735	12.80	20231113	0.10	N	033310	500	201 억	357148	N	N	1	N	N
43	20240322	140416	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	35	2	1.14	208806710	67511	180.32	3065	3115	3050	3980	2150	3065	3092.93	0.89	5604	3141	3102	3076	3037	3011	3122	3057	202	915	500	2140	5	1	40342231	1251	23.85	0.86	12	0.17	130.00	3592.00	5810	20230414	-46.64	2735	20231113	13.35	3545	-12.55	20240110	2805	10.52	20240229	5810	-46.64	20230414	2735	13.35	20231113	0.10	N	033310	500	201 억	357148	N	N	1	N	N
44	20240322	130419	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	40	2	1.31	198383275	64140	171.32	3065	3115	3050	3980	2150	3065	3092.97	0.89	4158	3141	3102	3076	3037	3011	3122	3057	202	915	500	2140	5	1	40342231	1253	23.88	0.86	12	0.16	130.00	3592.00	5810	20230414	-46.56	2735	20231113	13.53	3545	-12.41	20240110	2805	10.70	20240229	5810	-46.56	20230414	2735	13.53	20231113	0.10	N	033310	500	201 억	357148	N	N	1	N	N
45	20240322	120413	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	35	2	1.14	166746085	53926	144.04	3065	3115	3050	3980	2150	3065	3092.13	0.89	1176	3141	3102	3076	3037	3011	3122	3057	202	915	500	2140	5	1	40342231	1251	23.85	0.86	12	0.13	130.00	3592.00	5810	20230414	-46.64	2735	20231113	13.35	3545	-12.55	20240110	2805	10.52	20240229	5810	-46.64	20230414	2735	13.35	20231113	0.10	N	033310	500	201 억	357148	N	N	1	N	N
46	20240322	110421	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	30	2	0.98	142720385	46157	123.29	3065	3115	3050	3980	2150	3065	3092.06	0.89	1055	3141	3102	3076	3037	3011	3122	3057	202	915	500	2140	5	1	40342231	1249	23.81	0.86	12	0.11	130.00	3592.00	5810	20230414	-46.73	2735	20231113	13.16	3545	-12.69	20240110	2805	10.34	20240229	5810	-46.73	20230414	2735	13.16	20231113	0.10	N	033310	500	201 억	357148	N	N	1	N	N
47	20240322	100417	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	25	2	0.82	96319690	31185	83.30	3065	3115	3050	3980	2150	3065	3088.65	0.89	4089	3141	3102	3076	3037	3011	3122	3057	202	915	500	2140	5	1	40342231	1247	23.77	0.86	12	0.08	130.00	3592.00	5810	20230414	-46.82	2735	20231113	12.98	3545	-12.83	20240110	2805	10.16	20240229	5810	-46.82	20230414	2735	12.98	20231113	0.10	N	033310	500	201 억	357148	N	N	1	N	N
48	20240322	090415	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	0	3	0.00	904175	295	0.79	3065	3065	3065	3980	2150	3065	3065.00	0.89	-295	3141	3102	3076	3037	3011	3122	3057	202	915	500	2140	5	1	40342231	1236	23.58	0.85	12	0.00	130.00	3592.00	5810	20230414	-47.25	2735	20231113	12.07	3545	-13.54	20240110	2805	9.27	20240229	5810	-47.25	20230414	2735	12.07	20231113	0.10	N	033310	500	201 억	357148	N	N	1	N	N
49	20240321	160415	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	-30	5	-0.97	115061435	37415	58.60	3060	3115	3050	4020	2170	3095	3075.31	0.90	-7875	3185	3140	3070	3025	2955	3162	3047	202	925	500	2160	5	1	40342231	1236	23.58	0.85	12	0.09	130.00	3592.00	5810	20230414	-47.25	2735	20231113	12.07	3545	-13.54	20240110	2805	9.27	20240229	5810	-47.25	20230414	2735	12.07	20231113	0.10	N	033310	500	201 억	364797	N	N	1	N	N
50	20240321	150416	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	-30	5	-0.97	104524425	33970	53.20	3060	3115	3055	4020	2170	3095	3076.96	0.90	-6129	3185	3140	3070	3025	2955	3162	3047	202	925	500	2160	5	1	40342231	1236	23.58	0.85	12	0.08	130.00	3592.00	5810	20230414	-47.25	2735	20231113	12.07	3545	-13.54	20240110	2805	9.27	20240229	5810	-47.25	20230414	2735	12.07	20231113	0.10	N	033310	500	201 억	364797	N	N	0	N	N
51	20240321	140417	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	-20	5	-0.65	77141470	25023	39.19	3060	3115	3060	4020	2170	3095	3082.82	0.90	-3748	3185	3140	3070	3025	2955	3162	3047	202	925	500	2160	5	1	40342231	1241	23.65	0.86	12	0.06	130.00	3592.00	5810	20230414	-47.07	2735	20231113	12.43	3545	-13.26	20240110	2805	9.63	20240229	5810	-47.07	20230414	2735	12.43	20231113	0.10	N	033310	500	201 억	364797	N	N	0	N	N
52	20240321	130414	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	0	3	0.00	48906400	15841	24.81	3060	3115	3060	4020	2170	3095	3087.33	0.90	-1678	3185	3140	3070	3025	2955	3162	3047	202	925	500	2160	5	1	40342231	1249	23.81	0.86	12	0.04	130.00	3592.00	5810	20230414	-46.73	2735	20231113	13.16	3545	-12.69	20240110	2805	10.34	20240229	5810	-46.73	20230414	2735	13.16	20231113	0.10	N	033310	500	201 억	364797	N	N	0	N	N
53	20240321	120415	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	-10	5	-0.32	43906420	14221	22.27	3060	3115	3060	4020	2170	3095	3087.44	0.90	-1635	3185	3140	3070	3025	2955	3162	3047	202	925	500	2160	5	1	40342231	1245	23.73	0.86	12	0.04	130.00	3592.00	5810	20230414	-46.90	2735	20231113	12.80	3545	-12.98	20240110	2805	9.98	20240229	5810	-46.90	20230414	2735	12.80	20231113	0.10	N	033310	500	201 억	364797	N	N	0	N	N
54	20240321	110415	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	0	3	0.00	37628035	12183	19.08	3060	3115	3060	4020	2170	3095	3088.57	0.90	-998	3185	3140	3070	3025	2955	3162	3047	202	925	500	2160	5	1	40342231	1249	23.81	0.86	12	0.03	130.00	3592.00	5810	20230414	-46.73	2735	20231113	13.16	3545	-12.69	20240110	2805	10.34	20240229	5810	-46.73	20230414	2735	13.16	20231113	0.10	N	033310	500	201 억	364797	N	N	0	N	N
55	20240321	100415	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	-15	5	-0.48	29112750	9423	14.76	3060	3115	3060	4020	2170	3095	3089.54	0.90	-206	3185	3140	3070	3025	2955	3162	3047	202	925	500	2160	5	1	40342231	1243	23.69	0.86	12	0.02	130.00	3592.00	5810	20230414	-46.99	2735	20231113	12.61	3545	-13.12	20240110	2805	9.80	20240229	5810	-46.99	20230414	2735	12.61	20231113	0.10	N	033310	500	201 억	364797	N	N	0	N	N
56	20240321	090417	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	-10	5	-0.32	1068575	349	0.55	3060	3090	3060	4020	2170	3095	3061.82	0.90	-17	3185	3140	3070	3025	2955	3162	3047	202	925	500	2160	5	1	40342231	1245	23.73	0.86	12	0.00	130.00	3592.00	5810	20230414	-46.90	2735	20231113	12.80	3545	-12.98	20240110	2805	9.98	20240229	5810	-46.90	20230414	2735	12.80	20231113	0.10	N	033310	500	201 억	364797	N	N	0	N	N
57	20240320	160413	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	70	2	2.31	193048460	62841	182.91	3030	3115	3000	3930	2120	3025	3072.01	0.89	6783	3088	3056	3018	2986	2948	3037	2967	202	905	500	2110	5	1	40342231	1249	23.81	0.86	12	0.16	130.00	3592.00	5810	20230414	-46.73	2735	20231113	13.16	3545	-12.69	20240110	2805	10.34	20240229	5810	-46.73	20230414	2735	13.16	20231113	0.10	N	033310	500	201 억	358116	N	N	0	N	N
58	20240320	150414	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	75	2	2.48	178381140	58107	169.13	3030	3115	3000	3930	2120	3025	3069.87	0.89	6997	3088	3056	3018	2986	2948	3037	2967	202	905	500	2110	5	1	40342231	1251	23.85	0.86	12	0.14	130.00	3592.00	5810	20230414	-46.64	2735	20231113	13.35	3545	-12.55	20240110	2805	10.52	20240229	5810	-46.64	20230414	2735	13.35	20231113	0.10	N	033310	500	201 억	358116	N	N	0	N	N
59	20240320	140417	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	80	2	2.64	132068070	43174	125.67	3030	3110	3000	3930	2120	3025	3058.97	0.89	6989	3088	3056	3018	2986	2948	3037	2967	202	905	500	2110	5	1	40342231	1253	23.88	0.86	12	0.11	130.00	3592.00	5810	20230414	-46.56	2735	20231113	13.53	3545	-12.41	20240110	2805	10.70	20240229	5810	-46.56	20230414	2735	13.53	20231113	0.10	N	033310	500	201 억	358116	N	N	0	N	N
60	20240320	130418	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	50	2	1.65	88770515	29176	84.92	3030	3085	3000	3930	2120	3025	3042.59	0.89	4089	3088	3056	3018	2986	2948	3037	2967	202	905	500	2110	5	1	40342231	1241	23.65	0.86	12	0.07	130.00	3592.00	5810	20230414	-47.07	2735	20231113	12.43	3545	-13.26	20240110	2805	9.63	20240229	5810	-47.07	20230414	2735	12.43	20231113	0.10	N	033310	500	201 억	358116	N	N	0	N	N
61	20240320	120416	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	10	2	0.33	47578275	15727	45.78	3030	3040	3000	3930	2120	3025	3025.26	0.89	-468	3088	3056	3018	2986	2948	3037	2967	202	905	500	2110	5	1	40342231	1224	23.35	0.84	12	0.04	130.00	3592.00	5810	20230414	-47.76	2735	20231113	10.97	3545	-14.39	20240110	2805	8.20	20240229	5810	-47.76	20230414	2735	10.97	20231113	0.10	N	033310	500	201 억	358116	N	N	0	N	N
62	20240320	110415	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	0	3	0.00	32392305	10715	31.19	3030	3040	3000	3930	2120	3025	3023.08	0.89	-2558	3088	3056	3018	2986	2948	3037	2967	202	905	500	2110	5	1	40342231	1220	23.27	0.84	12	0.03	130.00	3592.00	5810	20230414	-47.93	2735	20231113	10.60	3545	-14.67	20240110	2805	7.84	20240229	5810	-47.93	20230414	2735	10.60	20231113	0.10	N	033310	500	201 억	358116	N	N	0	N	N
63	20240320	100412	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	0	3	0.00	24704275	8178	23.80	3030	3035	3000	3930	2120	3025	3020.82	0.89	-2056	3088	3056	3018	2986	2948	3037	2967	202	905	500	2110	5	1	40342231	1220	23.27	0.84	12	0.02	130.00	3592.00	5810	20230414	-47.93	2735	20231113	10.60	3545	-14.67	20240110	2805	7.84	20240229	5810	-47.93	20230414	2735	10.60	20231113	0.10	N	033310	500	201 억	358116	N	N	0	N	N
64	20240320	090410	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-5	5	-0.17	3340030	1103	3.21	3030	3030	3015	3930	2120	3025	3028.13	0.89	-321	3088	3056	3018	2986	2948	3037	2967	202	905	500	2110	5	1	40342231	1218	23.23	0.84	12	0.00	130.00	3592.00	5810	20230414	-48.02	2735	20231113	10.42	3545	-14.81	20240110	2805	7.66	20240229	5810	-48.02	20230414	2735	10.42	20231113	0.10	N	033310	500	201 억	358116	N	N	0	N	N
65	20240319	160407	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	5	2	0.17	102840220	34219	35.20	3050	3050	2980	3925	2115	3020	3005.35	0.91	-8980	3096	3057	2986	2947	2876	3077	2967	202	905	500	2110	5	1	40342231	1220	23.27	0.84	12	0.08	130.00	3592.00	5810	20230414	-47.93	2735	20231113	10.60	3545	-14.67	20240110	2805	7.84	20240229	5810	-47.93	20230414	2735	10.60	20231113	0.10	N	033310	500	201 억	366986	N	N	0	N	N
66	20240319	150414	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-20	5	-0.66	98821290	32889	33.84	3050	3050	2980	3925	2115	3020	3004.69	0.91	-8765	3096	3057	2986	2947	2876	3077	2967	202	905	500	2110	5	1	40342231	1210	23.08	0.84	12	0.08	130.00	3592.00	5810	20230414	-48.36	2735	20231113	9.69	3545	-15.37	20240110	2805	6.95	20240229	5810	-48.36	20230414	2735	9.69	20231113	0.10	N	033310	500	201 억	366986	N	N	0	N	N
67	20240319	140414	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-15	5	-0.50	81729880	27194	27.98	3050	3050	2980	3925	2115	3020	3005.44	0.91	-8331	3096	3057	2986	2947	2876	3077	2967	202	905	500	2110	5	1	40342231	1212	23.12	0.84	12	0.07	130.00	3592.00	5810	20230414	-48.28	2735	20231113	9.87	3545	-15.23	20240110	2805	7.13	20240229	5810	-48.28	20230414	2735	9.87	20231113	0.10	N	033310	500	201 억	366986	N	N	0	N	N
68	20240319	130350	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-35	5	-1.16	75263345	25038	25.76	3050	3050	2980	3925	2115	3020	3005.96	0.91	-8335	3096	3057	2986	2947	2876	3077	2967	202	905	500	2110	5	1	40342231	1204	22.96	0.83	12	0.06	130.00	3592.00	5810	20230414	-48.62	2735	20231113	9.14	3545	-15.80	20240110	2805	6.42	20240229	5810	-48.62	20230414	2735	9.14	20231113	0.10	N	033310	500	201 억	366986	N	N	0	N	N
69	20240319	120413	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-20	5	-0.66	59639740	19814	20.38	3050	3050	2980	3925	2115	3020	3009.98	0.91	-7393	3096	3057	2986	2947	2876	3077	2967	202	905	500	2110	5	1	40342231	1210	23.08	0.84	12	0.05	130.00	3592.00	5810	20230414	-48.36	2735	20231113	9.69	3545	-15.37	20240110	2805	6.95	20240229	5810	-48.36	20230414	2735	9.69	20231113	0.10	N	033310	500	201 억	366986	N	N	0	N	N
70	20240319	110413	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-20	5	-0.66	57181185	18995	19.54	3050	3050	2980	3925	2115	3020	3010.33	0.91	-7337	3096	3057	2986	2947	2876	3077	2967	202	905	500	2110	5	1	40342231	1210	23.08	0.84	12	0.05	130.00	3592.00	5810	20230414	-48.36	2735	20231113	9.69	3545	-15.37	20240110	2805	6.95	20240229	5810	-48.36	20230414	2735	9.69	20231113	0.10	N	033310	500	201 억	366986	N	N	0	N	N
71	20240319	100413	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	5	2	0.17	46122980	15316	15.76	3050	3050	2980	3925	2115	3020	3011.42	0.91	-7085	3096	3057	2986	2947	2876	3077	2967	202	905	500	2110	5	1	40342231	1220	23.27	0.84	12	0.04	130.00	3592.00	5810	20230414	-47.93	2735	20231113	10.60	3545	-14.67	20240110	2805	7.84	20240229	5810	-47.93	20230414	2735	10.60	20231113	0.10	N	033310	500	201 억	366986	N	N	0	N	N
72	20240319	090412	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-15	5	-0.50	5644700	1859	1.91	3050	3050	3000	3925	2115	3020	3036.42	0.91	-797	3096	3057	2986	2947	2876	3077	2967	202	905	500	2110	5	1	40342231	1212	23.12	0.84	12	0.00	130.00	3592.00	5810	20230414	-48.28	2735	20231113	9.87	3545	-15.23	20240110	2805	7.13	20240229	5810	-48.28	20230414	2735	9.87	20231113	0.10	N	033310	500	201 억	366986	N	N	0	N	N
73	20240318	160410	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	125	2	4.32	288846775	97046	123.11	2925	3025	2915	3760	2030	2895	2976.39	0.87	16497	2961	2927	2866	2832	2771	2945	2850	202	865	500	2020	5	1	40342231	1218	23.23	0.84	12	0.24	130.00	3592.00	5810	20230414	-48.02	2735	20231113	10.42	3545	-14.81	20240110	2805	7.66	20240229	5810	-48.02	20230414	2735	10.42	20231113	0.12	N	033310	500	201 억	350599	N	N	0	N	N
74	20240318	150412	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	95	2	3.28	255875005	86100	109.22	2925	3025	2915	3760	2030	2895	2971.84	0.87	16538	2961	2927	2866	2832	2771	2945	2850	202	865	500	2020	5	1	40342231	1206	23.00	0.83	12	0.21	130.00	3592.00	5810	20230414	-48.54	2735	20231113	9.32	3545	-15.66	20240110	2805	6.60	20240229	5810	-48.54	20230414	2735	9.32	20231113	0.12	N	033310	500	201 억	350599	N	N	0	N	N
75	20240318	140411	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	75	2	2.59	227381965	76562	97.12	2925	3025	2915	3760	2030	2895	2969.91	0.87	18615	2961	2927	2866	2832	2771	2945	2850	202	865	500	2020	5	1	40342231	1198	22.85	0.83	12	0.19	130.00	3592.00	5810	20230414	-48.88	2735	20231113	8.59	3545	-16.22	20240110	2805	5.88	20240229	5810	-48.88	20230414	2735	8.59	20231113	0.12	N	033310	500	201 억	350599	N	N	0	N	N
76	20240318	130411	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	80	2	2.76	219701240	73980	93.85	2925	3025	2915	3760	2030	2895	2969.74	0.87	18505	2961	2927	2866	2832	2771	2945	2850	202	865	500	2020	5	1	40342231	1200	22.88	0.83	12	0.18	130.00	3592.00	5810	20230414	-48.80	2735	20231113	8.78	3545	-16.08	20240110	2805	6.06	20240229	5810	-48.80	20230414	2735	8.78	20231113	0.12	N	033310	500	201 억	350599	N	N	0	N	N
77	20240318	120409	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	65	2	2.25	208133425	70077	88.90	2925	3025	2915	3760	2030	2895	2970.07	0.87	17372	2961	2927	2866	2832	2771	2945	2850	202	865	500	2020	5	1	40342231	1194	22.77	0.82	12	0.17	130.00	3592.00	5810	20230414	-49.05	2735	20231113	8.23	3545	-16.50	20240110	2805	5.53	20240229	5810	-49.05	20230414	2735	8.23	20231113	0.12	N	033310	500	201 억	350599	N	N	0	N	N
78	20240318	110412	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	75	2	2.59	177004595	59560	75.56	2925	3025	2915	3760	2030	2895	2971.87	0.87	15573	2961	2927	2866	2832	2771	2945	2850	202	865	500	2020	5	1	40342231	1198	22.85	0.83	12	0.15	130.00	3592.00	5810	20230414	-48.88	2735	20231113	8.59	3545	-16.22	20240110	2805	5.88	20240229	5810	-48.88	20230414	2735	8.59	20231113	0.12	N	033310	500	201 억	350599	N	N	0	N	N
79	20240318	100409	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	105	2	3.63	127435085	42941	54.47	2925	3025	2915	3760	2030	2895	2967.68	0.87	17206	2961	2927	2866	2832	2771	2945	2850	202	865	500	2020	5	1	40342231	1210	23.08	0.84	12	0.11	130.00	3592.00	5810	20230414	-48.36	2735	20231113	9.69	3545	-15.37	20240110	2805	6.95	20240229	5810	-48.36	20230414	2735	9.69	20231113	0.12	N	033310	500	201 억	350599	N	N	0	N	N
80	20240318	090409	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	20	2	0.69	1446105	496	0.63	2925	2925	2915	3760	2030	2895	2915.53	0.87	426	2961	2927	2866	2832	2771	2945	2850	202	865	500	2020	5	1	40342231	1176	22.42	0.81	12	0.00	130.00	3592.00	5810	20230414	-49.83	2735	20231113	6.58	3545	-17.77	20240110	2805	3.92	20240229	5810	-49.83	20230414	2735	6.58	20231113	0.12	N	033310	500	201 억	350599	N	N	0	N	N
81	20240315	160405	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	35	2	1.22	224933920	78779	178.25	2870	2900	2805	3715	2005	2860	2855.19	0.84	14328	2913	2886	2858	2831	2803	2872	2817	202	855	500	2000	5	1	40342231	1168	22.27	0.81	12	0.20	130.00	3592.00	5810	20230414	-50.17	2735	20231113	5.85	3545	-18.34	20240110	2805	3.21	20240315	5810	-50.17	20230414	2735	5.85	20231113	0.13	N	033310	500	201 억	337137	N	N	1	N	N
82	20240315	150348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	30	2	1.05	215704185	75591	171.04	2870	2900	2805	3715	2005	2860	2853.57	0.84	13835	2913	2886	2858	2831	2803	2872	2817	202	855	500	2000	5	1	40342231	1166	22.23	0.80	12	0.19	130.00	3592.00	5810	20230414	-50.26	2735	20231113	5.67	3545	-18.48	20240110	2805	3.03	20240315	5810	-50.26	20230414	2735	5.67	20231113	0.13	N	033310	500	201 억	337137	N	N	1	N	N
83	20240315	140345	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-5	5	-0.17	139200300	48725	110.25	2870	2875	2840	3715	2005	2860	2856.86	0.84	4592	2913	2886	2858	2831	2803	2872	2817	202	855	500	2000	5	1	40342231	1152	21.96	0.79	12	0.12	130.00	3592.00	5810	20230414	-50.86	2735	20231113	4.39	3545	-19.46	20240110	2805	1.78	20240229	5810	-50.86	20230414	2735	4.39	20231113	0.13	N	033310	500	201 억	337137	N	N	1	N	N
84	20240315	130408	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	0	3	0.00	104316510	36510	82.61	2870	2875	2840	3715	2005	2860	2857.20	0.84	2601	2913	2886	2858	2831	2803	2872	2817	202	855	500	2000	5	1	40342231	1154	22.00	0.80	12	0.09	130.00	3592.00	5810	20230414	-50.77	2735	20231113	4.57	3545	-19.32	20240110	2805	1.96	20240229	5810	-50.77	20230414	2735	4.57	20231113	0.13	N	033310	500	201 억	337137	N	N	1	N	N
85	20240315	120408	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	0	3	0.00	100878780	35308	79.89	2870	2875	2840	3715	2005	2860	2857.11	0.84	2663	2913	2886	2858	2831	2803	2872	2817	202	855	500	2000	5	1	40342231	1154	22.00	0.80	12	0.09	130.00	3592.00	5810	20230414	-50.77	2735	20231113	4.57	3545	-19.32	20240110	2805	1.96	20240229	5810	-50.77	20230414	2735	4.57	20231113	0.13	N	033310	500	201 억	337137	N	N	1	N	N
86	20240315	110406	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	0	3	0.00	88087405	30838	69.78	2870	2875	2840	3715	2005	2860	2856.46	0.84	626	2913	2886	2858	2831	2803	2872	2817	202	855	500	2000	5	1	40342231	1154	22.00	0.80	12	0.08	130.00	3592.00	5810	20230414	-50.77	2735	20231113	4.57	3545	-19.32	20240110	2805	1.96	20240229	5810	-50.77	20230414	2735	4.57	20231113	0.13	N	033310	500	201 억	337137	N	N	1	N	N
87	20240315	100406	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	10	2	0.35	54983075	19242	43.54	2870	2875	2850	3715	2005	2860	2857.45	0.84	-282	2913	2886	2858	2831	2803	2872	2817	202	855	500	2000	5	1	40342231	1158	22.08	0.80	12	0.05	130.00	3592.00	5810	20230414	-50.60	2735	20231113	4.94	3545	-19.04	20240110	2805	2.32	20240229	5810	-50.60	20230414	2735	4.94	20231113	0.13	N	033310	500	201 억	337137	N	N	1	N	N
88	20240315	090407	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	5	2	0.17	13454285	4703	10.64	2870	2870	2860	3715	2005	2860	2860.79	0.84	-947	2913	2886	2858	2831	2803	2872	2817	202	855	500	2000	5	1	40342231	1156	22.04	0.80	12	0.01	130.00	3592.00	5810	20230414	-50.69	2735	20231113	4.75	3545	-19.18	20240110	2805	2.14	20240229	5810	-50.69	20230414	2735	4.75	20231113	0.13	N	033310	500	201 억	337137	N	N	1	N	N
89	20240314	160402	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-15	5	-0.52	125967190	44169	65.11	2870	2885	2830	3735	2015	2875	2851.94	0.85	-7644	2961	2917	2876	2832	2791	2917	2832	202	860	500	2010	5	1	40342231	1154	22.00	0.80	12	0.11	130.00	3592.00	5810	20230414	-50.77	2735	20231113	4.57	3545	-19.32	20240110	2805	1.96	20240229	5810	-50.77	20230414	2735	4.57	20231113	0.13	N	033310	500	201 억	344781	N	N	1	N	N
90	20240314	150404	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-15	5	-0.52	122935800	43109	63.55	2870	2885	2830	3735	2015	2875	2851.74	0.85	-7689	2961	2917	2876	2832	2791	2917	2832	202	860	500	2010	5	1	40342231	1154	22.00	0.80	12	0.11	130.00	3592.00	5810	20230414	-50.77	2735	20231113	4.57	3545	-19.32	20240110	2805	1.96	20240229	5810	-50.77	20230414	2735	4.57	20231113	0.13	N	033310	500	201 억	344781	N	N	0	N	N
91	20240314	140404	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-10	5	-0.35	109027745	38234	56.36	2870	2885	2830	3735	2015	2875	2851.59	0.85	-8980	2961	2917	2876	2832	2791	2917	2832	202	860	500	2010	5	1	40342231	1156	22.04	0.80	12	0.09	130.00	3592.00	5810	20230414	-50.69	2735	20231113	4.75	3545	-19.18	20240110	2805	2.14	20240229	5810	-50.69	20230414	2735	4.75	20231113	0.13	N	033310	500	201 억	344781	N	N	0	N	N
92	20240314	130404	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-15	5	-0.52	104221365	36554	53.88	2870	2885	2830	3735	2015	2875	2851.16	0.85	-9423	2961	2917	2876	2832	2791	2917	2832	202	860	500	2010	5	1	40342231	1154	22.00	0.80	12	0.09	130.00	3592.00	5810	20230414	-50.77	2735	20231113	4.57	3545	-19.32	20240110	2805	1.96	20240229	5810	-50.77	20230414	2735	4.57	20231113	0.13	N	033310	500	201 억	344781	N	N	0	N	N
93	20240314	120404	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-15	5	-0.52	75708560	26549	39.14	2870	2885	2830	3735	2015	2875	2851.65	0.85	-8188	2961	2917	2876	2832	2791	2917	2832	202	860	500	2010	5	1	40342231	1154	22.00	0.80	12	0.07	130.00	3592.00	5810	20230414	-50.77	2735	20231113	4.57	3545	-19.32	20240110	2805	1.96	20240229	5810	-50.77	20230414	2735	4.57	20231113	0.13	N	033310	500	201 억	344781	N	N	0	N	N
94	20240314	110404	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-25	5	-0.87	68649000	24077	35.49	2870	2885	2830	3735	2015	2875	2851.23	0.85	-8690	2961	2917	2876	2832	2791	2917	2832	202	860	500	2010	5	1	40342231	1150	21.92	0.79	12	0.06	130.00	3592.00	5810	20230414	-50.95	2735	20231113	4.20	3545	-19.61	20240110	2805	1.60	20240229	5810	-50.95	20230414	2735	4.20	20231113	0.13	N	033310	500	201 억	344781	N	N	0	N	N
95	20240314	100406	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-15	5	-0.52	29269375	10245	15.10	2870	2885	2845	3735	2015	2875	2856.94	0.85	-5965	2961	2917	2876	2832	2791	2917	2832	202	860	500	2010	5	1	40342231	1154	22.00	0.80	12	0.03	130.00	3592.00	5810	20230414	-50.77	2735	20231113	4.57	3545	-19.32	20240110	2805	1.96	20240229	5810	-50.77	20230414	2735	4.57	20231113	0.13	N	033310	500	201 억	344781	N	N	0	N	N
96	20240314	090404	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	0	3	0.00	373875	130	0.19	2870	2885	2870	3735	2015	2875	2875.96	0.85	-59	2961	2917	2876	2832	2791	2917	2832	202	860	500	2010	5	1	40342231	1160	22.12	0.80	12	0.00	130.00	3592.00	5810	20230414	-50.52	2735	20231113	5.12	3545	-18.90	20240110	2805	2.50	20240229	5810	-50.52	20230414	2735	5.12	20231113	0.13	N	033310	500	201 억	344781	N	N	0	N	N
97	20240313	160400	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	0	3	0.00	194065805	67823	221.51	2875	2920	2835	3735	2015	2875	2861.36	0.85	2402	2921	2897	2886	2862	2851	2892	2857	202	860	500	2010	5	1	40342231	1160	22.12	0.80	12	0.17	130.00	3592.00	5810	20230414	-50.52	2735	20231113	5.12	3545	-18.90	20240110	2805	2.50	20240229	5810	-50.52	20230414	2735	5.12	20231113	0.13	N	033310	500	201 억	342379	N	N	1	N	N
98	20240313	150400	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	5	2	0.17	189543030	66237	216.33	2875	2920	2835	3735	2015	2875	2861.59	0.85	2642	2921	2897	2886	2862	2851	2892	2857	202	860	500	2010	5	1	40342231	1162	22.15	0.80	12	0.16	130.00	3592.00	5810	20230414	-50.43	2735	20231113	5.30	3545	-18.76	20240110	2805	2.67	20240229	5810	-50.43	20230414	2735	5.30	20231113	0.13	N	033310	500	201 억	342379	N	N	1	N	N
99	20240313	140404	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-20	5	-0.70	141561585	49389	161.30	2875	2920	2835	3735	2015	2875	2866.26	0.85	-641	2921	2897	2886	2862	2851	2892	2857	202	860	500	2010	5	1	40342231	1152	21.96	0.79	12	0.12	130.00	3592.00	5810	20230414	-50.86	2735	20231113	4.39	3545	-19.46	20240110	2805	1.78	20240229	5810	-50.86	20230414	2735	4.39	20231113	0.13	N	033310	500	201 억	342379	N	N	1	N	N
100	20240313	130405	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-15	5	-0.52	117737685	41029	134.00	2875	2920	2835	3735	2015	2875	2869.62	0.85	3164	2921	2897	2886	2862	2851	2892	2857	202	860	500	2010	5	1	40342231	1154	22.00	0.80	12	0.10	130.00	3592.00	5810	20230414	-50.77	2735	20231113	4.57	3545	-19.32	20240110	2805	1.96	20240229	5810	-50.77	20230414	2735	4.57	20231113	0.13	N	033310	500	201 억	342379	N	N	1	N	N
101	20240313	120402	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	10	2	0.35	97014435	33782	110.33	2875	2920	2835	3735	2015	2875	2871.78	0.85	3978	2921	2897	2886	2862	2851	2892	2857	202	860	500	2010	5	1	40342231	1164	22.19	0.80	12	0.08	130.00	3592.00	5810	20230414	-50.34	2735	20231113	5.48	3545	-18.62	20240110	2805	2.85	20240229	5810	-50.34	20230414	2735	5.48	20231113	0.13	N	033310	500	201 억	342379	N	N	1	N	N
102	20240313	110401	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	0	3	0.00	78866860	27454	89.66	2875	2920	2835	3735	2015	2875	2872.69	0.85	3265	2921	2897	2886	2862	2851	2892	2857	202	860	500	2010	5	1	40342231	1160	22.12	0.80	12	0.07	130.00	3592.00	5810	20230414	-50.52	2735	20231113	5.12	3545	-18.90	20240110	2805	2.50	20240229	5810	-50.52	20230414	2735	5.12	20231113	0.13	N	033310	500	201 억	342379	N	N	1	N	N
103	20240313	100400	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	5	2	0.17	52119315	18166	59.33	2875	2890	2835	3735	2015	2875	2869.06	0.85	4447	2921	2897	2886	2862	2851	2892	2857	202	860	500	2010	5	1	40342231	1162	22.15	0.80	12	0.05	130.00	3592.00	5810	20230414	-50.43	2735	20231113	5.30	3545	-18.76	20240110	2805	2.67	20240229	5810	-50.43	20230414	2735	5.30	20231113	0.13	N	033310	500	201 억	342379	N	N	1	N	N
104	20240313	090401	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-5	5	-0.17	14397900	5008	16.36	2875	2875	2870	3735	2015	2875	2874.98	0.85	4631	2921	2897	2886	2862	2851	2892	2857	202	860	500	2010	5	1	40342231	1158	22.08	0.80	12	0.01	130.00	3592.00	5810	20230414	-50.60	2735	20231113	4.94	3545	-19.04	20240110	2805	2.32	20240229	5810	-50.60	20230414	2735	4.94	20231113	0.13	N	033310	500	201 억	342379	N	N	1	N	N
105	20240312	160356	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-35	5	-1.20	84679280	29346	75.85	2910	2910	2875	3780	2040	2910	2885.55	0.86	-6196	2960	2935	2905	2880	2850	2947	2892	202	870	500	2030	5	1	40342231	1160	22.12	0.80	12	0.07	130.00	3592.00	5810	20230414	-50.52	2735	20231113	5.12	3545	-18.90	20240110	2805	2.50	20240229	5810	-50.52	20230414	2735	5.12	20231113	0.13	N	033310	500	201 억	348463	N	N	1	N	N
106	20240312	150356	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-30	5	-1.03	77769095	26943	69.64	2910	2910	2875	3780	2040	2910	2886.43	0.86	-5984	2960	2935	2905	2880	2850	2947	2892	202	870	500	2030	5	1	40342231	1162	22.15	0.80	12	0.07	130.00	3592.00	5810	20230414	-50.43	2735	20231113	5.30	3545	-18.76	20240110	2805	2.67	20240229	5810	-50.43	20230414	2735	5.30	20231113	0.13	N	033310	500	201 억	348463	N	N	0	N	N
107	20240312	140353	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-25	5	-0.86	64471800	22323	57.70	2910	2910	2880	3780	2040	2910	2888.13	0.86	-4781	2960	2935	2905	2880	2850	2947	2892	202	870	500	2030	5	1	40342231	1164	22.19	0.80	12	0.06	130.00	3592.00	5810	20230414	-50.34	2735	20231113	5.48	3545	-18.62	20240110	2805	2.85	20240229	5810	-50.34	20230414	2735	5.48	20231113	0.13	N	033310	500	201 억	348463	N	N	0	N	N
108	20240312	130344	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-25	5	-0.86	52617045	18211	47.07	2910	2910	2880	3780	2040	2910	2889.30	0.86	-2650	2960	2935	2905	2880	2850	2947	2892	202	870	500	2030	5	1	40342231	1164	22.19	0.80	12	0.05	130.00	3592.00	5810	20230414	-50.34	2735	20231113	5.48	3545	-18.62	20240110	2805	2.85	20240229	5810	-50.34	20230414	2735	5.48	20231113	0.13	N	033310	500	201 억	348463	N	N	0	N	N
109	20240312	120358	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-15	5	-0.52	42572795	14732	38.08	2910	2910	2880	3780	2040	2910	2889.82	0.86	-1234	2960	2935	2905	2880	2850	2947	2892	202	870	500	2030	5	1	40342231	1168	22.27	0.81	12	0.04	130.00	3592.00	5810	20230414	-50.17	2735	20231113	5.85	3545	-18.34	20240110	2805	3.21	20240229	5810	-50.17	20230414	2735	5.85	20231113	0.13	N	033310	500	201 억	348463	N	N	0	N	N
110	20240312	110358	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-15	5	-0.52	36455910	12616	32.61	2910	2910	2880	3780	2040	2910	2889.66	0.86	-462	2960	2935	2905	2880	2850	2947	2892	202	870	500	2030	5	1	40342231	1168	22.27	0.81	12	0.03	130.00	3592.00	5810	20230414	-50.17	2735	20231113	5.85	3545	-18.34	20240110	2805	3.21	20240229	5810	-50.17	20230414	2735	5.85	20231113	0.13	N	033310	500	201 억	348463	N	N	0	N	N
111	20240312	100356	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-10	5	-0.34	30539685	10571	27.32	2910	2910	2880	3780	2040	2910	2889.01	0.86	-454	2960	2935	2905	2880	2850	2947	2892	202	870	500	2030	5	1	40342231	1170	22.31	0.81	12	0.03	130.00	3592.00	5810	20230414	-50.09	2735	20231113	6.03	3545	-18.19	20240110	2805	3.39	20240229	5810	-50.09	20230414	2735	6.03	20231113	0.13	N	033310	500	201 억	348463	N	N	0	N	N
112	20240312	090356	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	0	3	0.00	1350240	464	1.20	2910	2910	2910	3780	2040	2910	2910.00	0.86	-179	2960	2935	2905	2880	2850	2947	2892	202	870	500	2030	5	1	40342231	1174	22.38	0.81	12	0.00	130.00	3592.00	5810	20230414	-49.91	2735	20231113	6.40	3545	-17.91	20240110	2805	3.74	20240229	5810	-49.91	20230414	2735	6.40	20231113	0.13	N	033310	500	201 억	348463	N	N	0	N	N
113	20240311	160355	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	5	2	0.17	111379530	38344	47.66	2905	2930	2875	3775	2035	2905	2904.73	0.88	-4393	2971	2937	2906	2872	2841	2955	2890	202	870	500	2030	5	1	40342231	1174	22.38	0.81	12	0.10	130.00	3592.00	5810	20230414	-49.91	2735	20231113	6.40	3545	-17.91	20240110	2805	3.74	20240229	5810	-49.91	20230414	2735	6.40	20231113	0.13	N	033310	500	201 억	353891	N	N	1	N	N
114	20240311	150356	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-10	5	-0.34	93486360	32173	39.99	2905	2930	2875	3775	2035	2905	2905.74	0.88	-3589	2971	2937	2906	2872	2841	2955	2890	202	870	500	2030	5	1	40342231	1168	22.27	0.81	12	0.08	130.00	3592.00	5810	20230414	-50.17	2735	20231113	5.85	3545	-18.34	20240110	2805	3.21	20240229	5810	-50.17	20230414	2735	5.85	20231113	0.13	N	033310	500	201 억	353891	N	N	1	N	N
115	20240311	140353	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	5	2	0.17	74066865	25456	31.64	2905	2930	2875	3775	2035	2905	2909.60	0.88	-2063	2971	2937	2906	2872	2841	2955	2890	202	870	500	2030	5	1	40342231	1174	22.38	0.81	12	0.06	130.00	3592.00	5810	20230414	-49.91	2735	20231113	6.40	3545	-17.91	20240110	2805	3.74	20240229	5810	-49.91	20230414	2735	6.40	20231113	0.13	N	033310	500	201 억	353891	N	N	1	N	N
116	20240311	130356	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	0	3	0.00	65040095	22345	27.77	2905	2930	2875	3775	2035	2905	2910.72	0.88	-2068	2971	2937	2906	2872	2841	2955	2890	202	870	500	2030	5	1	40342231	1172	22.35	0.81	12	0.06	130.00	3592.00	5810	20230414	-50.00	2735	20231113	6.22	3545	-18.05	20240110	2805	3.57	20240229	5810	-50.00	20230414	2735	6.22	20231113	0.13	N	033310	500	201 억	353891	N	N	1	N	N
117	20240311	120357	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	5	2	0.17	56229800	19310	24.00	2905	2930	2875	3775	2035	2905	2911.95	0.88	-1178	2971	2937	2906	2872	2841	2955	2890	202	870	500	2030	5	1	40342231	1174	22.38	0.81	12	0.05	130.00	3592.00	5810	20230414	-49.91	2735	20231113	6.40	3545	-17.91	20240110	2805	3.74	20240229	5810	-49.91	20230414	2735	6.40	20231113	0.13	N	033310	500	201 억	353891	N	N	1	N	N
118	20240311	110353	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	10	2	0.34	48453545	16640	20.68	2905	2930	2875	3775	2035	2905	2911.87	0.88	-627	2971	2937	2906	2872	2841	2955	2890	202	870	500	2030	5	1	40342231	1176	22.42	0.81	12	0.04	130.00	3592.00	5810	20230414	-49.83	2735	20231113	6.58	3545	-17.77	20240110	2805	3.92	20240229	5810	-49.83	20230414	2735	6.58	20231113	0.13	N	033310	500	201 억	353891	N	N	1	N	N
119	20240311	100349	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	5	2	0.17	32758300	11263	14.00	2905	2925	2875	3775	2035	2905	2908.49	0.88	-1103	2971	2937	2906	2872	2841	2955	2890	202	870	500	2030	5	1	40342231	1174	22.38	0.81	12	0.03	130.00	3592.00	5810	20230414	-49.91	2735	20231113	6.40	3545	-17.91	20240110	2805	3.74	20240229	5810	-49.91	20230414	2735	6.40	20231113	0.13	N	033310	500	201 억	353891	N	N	1	N	N
120	20240311	090352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	20	2	0.69	1685140	580	0.72	2905	2925	2905	3775	2035	2905	2905.41	0.88	-211	2971	2937	2906	2872	2841	2955	2890	202	870	500	2030	5	1	40342231	1180	22.50	0.81	12	0.00	130.00	3592.00	5810	20230414	-49.66	2735	20231113	6.95	3545	-17.49	20240110	2805	4.28	20240229	5810	-49.66	20230414	2735	6.95	20231113	0.13	N	033310	500	201 억	353891	N	N	1	N	N
121	20240308	160354	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	20	2	0.69	233166355	80451	135.47	2880	2940	2875	3750	2020	2885	2898.21	0.84	15104	3015	2950	2895	2830	2775	2982	2862	202	865	500	2010	5	1	40342231	1172	22.35	0.81	12	0.20	130.00	3592.00	5810	20230414	-50.00	2735	20231113	6.22	3545	-18.05	20240110	2805	3.57	20240229	5810	-50.00	20230414	2735	6.22	20231113	0.14	N	033310	500	201 억	338745	N	N	1	N	N
122	20240308	150352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	20	2	0.69	227240555	78410	132.03	2880	2940	2875	3750	2020	2885	2898.11	0.84	14918	3015	2950	2895	2830	2775	2982	2862	202	865	500	2010	5	1	40342231	1172	22.35	0.81	12	0.19	130.00	3592.00	5810	20230414	-50.00	2735	20231113	6.22	3545	-18.05	20240110	2805	3.57	20240229	5810	-50.00	20230414	2735	6.22	20231113	0.14	N	033310	500	201 억	338745	N	N	2	N	N
123	20240308	140352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	20	2	0.69	201961315	69652	117.28	2880	2940	2875	3750	2020	2885	2899.58	0.84	13918	3015	2950	2895	2830	2775	2982	2862	202	865	500	2010	5	1	40342231	1172	22.35	0.81	12	0.17	130.00	3592.00	5810	20230414	-50.00	2735	20231113	6.22	3545	-18.05	20240110	2805	3.57	20240229	5810	-50.00	20230414	2735	6.22	20231113	0.14	N	033310	500	201 억	338745	N	N	2	N	N
124	20240308	130351	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	25	2	0.87	164788730	56754	95.56	2880	2940	2880	3750	2020	2885	2903.56	0.84	7909	3015	2950	2895	2830	2775	2982	2862	202	865	500	2010	5	1	40342231	1174	22.38	0.81	12	0.14	130.00	3592.00	5810	20230414	-49.91	2735	20231113	6.40	3545	-17.91	20240110	2805	3.74	20240229	5810	-49.91	20230414	2735	6.40	20231113	0.14	N	033310	500	201 억	338745	N	N	2	N	N
125	20240308	120352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	10	2	0.35	147144380	50648	85.28	2880	2940	2880	3750	2020	2885	2905.24	0.84	6804	3015	2950	2895	2830	2775	2982	2862	202	865	500	2010	5	1	40342231	1168	22.27	0.81	12	0.13	130.00	3592.00	5810	20230414	-50.17	2735	20231113	5.85	3545	-18.34	20240110	2805	3.21	20240229	5810	-50.17	20230414	2735	5.85	20231113	0.14	N	033310	500	201 억	338745	N	N	2	N	N
126	20240308	110351	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	20	2	0.69	117232620	40323	67.90	2880	2940	2880	3750	2020	2885	2907.34	0.84	7297	3015	2950	2895	2830	2775	2982	2862	202	865	500	2010	5	1	40342231	1172	22.35	0.81	12	0.10	130.00	3592.00	5810	20230414	-50.00	2735	20231113	6.22	3545	-18.05	20240110	2805	3.57	20240229	5810	-50.00	20230414	2735	6.22	20231113	0.14	N	033310	500	201 억	338745	N	N	2	N	N
127	20240308	100350	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	30	2	1.04	84955615	29226	49.21	2880	2940	2880	3750	2020	2885	2906.85	0.84	3716	3015	2950	2895	2830	2775	2982	2862	202	865	500	2010	5	1	40342231	1176	22.42	0.81	12	0.07	130.00	3592.00	5810	20230414	-49.83	2735	20231113	6.58	3545	-17.77	20240110	2805	3.92	20240229	5810	-49.83	20230414	2735	6.58	20231113	0.14	N	033310	500	201 억	338745	N	N	2	N	N
128	20240308	090348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	25	2	0.87	4146680	1437	2.42	2880	2915	2880	3750	2020	2885	2885.65	0.84	970	3015	2950	2895	2830	2775	2982	2862	202	865	500	2010	5	1	40342231	1174	22.38	0.81	12	0.00	130.00	3592.00	5810	20230414	-49.91	2735	20231113	6.40	3545	-17.91	20240110	2805	3.74	20240229	5810	-49.91	20230414	2735	6.40	20231113	0.14	N	033310	500	201 억	338745	N	N	2	N	N
129	20240307	160350	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	45	2	1.58	162803050	56380	101.68	2840	2960	2840	3690	1990	2840	2887.61	0.84	332	2930	2885	2855	2810	2780	2870	2795	202	850	500	1980	5	1	40342231	1164	22.19	0.80	12	0.14	130.00	3592.00	5810	20230414	-50.34	2735	20231113	5.48	3545	-18.62	20240110	2805	2.85	20240229	5810	-50.34	20230414	2735	5.48	20231113	0.14	N	033310	500	201 억	338582	N	N	2	N	N
130	20240307	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	35	2	1.23	153805475	53252	96.04	2840	2960	2840	3690	1990	2840	2888.26	0.84	-409	2930	2885	2855	2810	2780	2870	2795	202	850	500	1980	5	1	40342231	1160	22.12	0.80	12	0.13	130.00	3592.00	5810	20230414	-50.52	2735	20231113	5.12	3545	-18.90	20240110	2805	2.50	20240229	5810	-50.52	20230414	2735	5.12	20231113	0.14	N	033310	500	201 억	338582	N	N	0	N	N
131	20240307	140345	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	30	2	1.06	143355830	49612	89.47	2840	2960	2840	3690	1990	2840	2889.54	0.84	412	2930	2885	2855	2810	2780	2870	2795	202	850	500	1980	5	1	40342231	1158	22.08	0.80	12	0.12	130.00	3592.00	5810	20230414	-50.60	2735	20231113	4.94	3545	-19.04	20240110	2805	2.32	20240229	5810	-50.60	20230414	2735	4.94	20231113	0.14	N	033310	500	201 억	338582	N	N	0	N	N
132	20240307	130347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	20	2	0.70	139582890	48299	87.11	2840	2960	2840	3690	1990	2840	2889.97	0.84	-76	2930	2885	2855	2810	2780	2870	2795	202	850	500	1980	5	1	40342231	1154	22.00	0.80	12	0.12	130.00	3592.00	5810	20230414	-50.77	2735	20231113	4.57	3545	-19.32	20240110	2805	1.96	20240229	5810	-50.77	20230414	2735	4.57	20231113	0.14	N	033310	500	201 억	338582	N	N	0	N	N
133	20240307	120348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	30	2	1.06	119363330	41231	74.36	2840	2960	2840	3690	1990	2840	2894.99	0.84	-1809	2930	2885	2855	2810	2780	2870	2795	202	850	500	1980	5	1	40342231	1158	22.08	0.80	12	0.10	130.00	3592.00	5810	20230414	-50.60	2735	20231113	4.94	3545	-19.04	20240110	2805	2.32	20240229	5810	-50.60	20230414	2735	4.94	20231113	0.14	N	033310	500	201 억	338582	N	N	0	N	N
134	20240307	110350	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	35	2	1.23	107063550	36955	66.65	2840	2960	2840	3690	1990	2840	2897.13	0.84	-1844	2930	2885	2855	2810	2780	2870	2795	202	850	500	1980	5	1	40342231	1160	22.12	0.80	12	0.09	130.00	3592.00	5810	20230414	-50.52	2735	20231113	5.12	3545	-18.90	20240110	2805	2.50	20240229	5810	-50.52	20230414	2735	5.12	20231113	0.14	N	033310	500	201 억	338582	N	N	0	N	N
135	20240307	100349	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	75	2	2.64	92254740	31839	57.42	2840	2960	2840	3690	1990	2840	2897.54	0.84	-1193	2930	2885	2855	2810	2780	2870	2795	202	850	500	1980	5	1	40342231	1176	22.42	0.81	12	0.08	130.00	3592.00	5810	20230414	-49.83	2735	20231113	6.58	3545	-17.77	20240110	2805	3.92	20240229	5810	-49.83	20230414	2735	6.58	20231113	0.14	N	033310	500	201 억	338582	N	N	0	N	N
136	20240307	090346	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	15	2	0.53	4941850	1723	3.11	2840	2870	2840	3690	1990	2840	2868.17	0.84	-1704	2930	2885	2855	2810	2780	2870	2795	202	850	500	1980	5	1	40342231	1152	21.96	0.79	12	0.00	130.00	3592.00	5810	20230414	-50.86	2735	20231113	4.39	3545	-19.46	20240110	2805	1.78	20240229	5810	-50.86	20230414	2735	4.39	20231113	0.14	N	033310	500	201 억	338582	N	N	0	N	N
137	20240306	160347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-10	5	-0.35	158028310	55448	123.28	2845	2900	2825	3705	1995	2850	2850.03	0.87	-12045	2926	2887	2851	2812	2776	2907	2832	202	855	500	1990	5	1	40342231	1146	21.85	0.79	12	0.14	130.00	3592.00	5810	20230414	-51.12	2735	20231113	3.84	3545	-19.89	20240110	2805	1.25	20240229	5810	-51.12	20230414	2735	3.84	20231113	0.14	N	033310	500	201 억	350627	N	N	0	N	N
138	20240306	150347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	0	3	0.00	145819750	51146	113.72	2845	2900	2825	3705	1995	2850	2851.05	0.87	-11115	2926	2887	2851	2812	2776	2907	2832	202	855	500	1990	5	1	40342231	1150	21.92	0.79	12	0.13	130.00	3592.00	5810	20230414	-50.95	2735	20231113	4.20	3545	-19.61	20240110	2805	1.60	20240229	5810	-50.95	20230414	2735	4.20	20231113	0.14	N	033310	500	201 억	350627	N	N	0	N	N
139	20240306	140347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-5	5	-0.18	141021430	49461	109.97	2845	2900	2825	3705	1995	2850	2851.16	0.87	-10533	2926	2887	2851	2812	2776	2907	2832	202	855	500	1990	5	1	40342231	1148	21.88	0.79	12	0.12	130.00	3592.00	5810	20230414	-51.03	2735	20231113	4.02	3545	-19.75	20240110	2805	1.43	20240229	5810	-51.03	20230414	2735	4.02	20231113	0.14	N	033310	500	201 억	350627	N	N	0	N	N
140	20240306	130348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	10	2	0.35	129019840	45252	100.61	2845	2900	2825	3705	1995	2850	2851.14	0.87	-7398	2926	2887	2851	2812	2776	2907	2832	202	855	500	1990	5	1	40342231	1154	22.00	0.80	12	0.11	130.00	3592.00	5810	20230414	-50.77	2735	20231113	4.57	3545	-19.32	20240110	2805	1.96	20240229	5810	-50.77	20230414	2735	4.57	20231113	0.14	N	033310	500	201 억	350627	N	N	0	N	N
141	20240306	120348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	5	2	0.18	110896270	38893	86.48	2845	2900	2825	3705	1995	2850	2851.32	0.87	-3821	2926	2887	2851	2812	2776	2907	2832	202	855	500	1990	5	1	40342231	1152	21.96	0.79	12	0.10	130.00	3592.00	5810	20230414	-50.86	2735	20231113	4.39	3545	-19.46	20240110	2805	1.78	20240229	5810	-50.86	20230414	2735	4.39	20231113	0.14	N	033310	500	201 억	350627	N	N	0	N	N
142	20240306	110347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	10	2	0.35	86646575	30347	67.47	2845	2900	2825	3705	1995	2850	2855.19	0.87	-1695	2926	2887	2851	2812	2776	2907	2832	202	855	500	1990	5	1	40342231	1154	22.00	0.80	12	0.08	130.00	3592.00	5810	20230414	-50.77	2735	20231113	4.57	3545	-19.32	20240110	2805	1.96	20240229	5810	-50.77	20230414	2735	4.57	20231113	0.14	N	033310	500	201 억	350627	N	N	0	N	N
143	20240306	100342	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	10	2	0.35	31273675	10972	24.40	2845	2900	2825	3705	1995	2850	2850.32	0.87	-278	2926	2887	2851	2812	2776	2907	2832	202	855	500	1990	5	1	40342231	1154	22.00	0.80	12	0.03	130.00	3592.00	5810	20230414	-50.77	2735	20231113	4.57	3545	-19.32	20240110	2805	1.96	20240229	5810	-50.77	20230414	2735	4.57	20231113	0.14	N	033310	500	201 억	350627	N	N	0	N	N
144	20240306	090346	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-5	5	-0.18	671960	237	0.53	2845	2845	2825	3705	1995	2850	2835.27	0.87	-49	2926	2887	2851	2812	2776	2907	2832	202	855	500	1990	5	1	40342231	1148	21.88	0.79	12	0.00	130.00	3592.00	5810	20230414	-51.03	2735	20231113	4.02	3545	-19.75	20240110	2805	1.43	20240229	5810	-51.03	20230414	2735	4.02	20231113	0.14	N	033310	500	201 억	350627	N	N	0	N	N
145	20240305	160344	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	5	2	0.18	128256320	44976	93.69	2845	2890	2815	3695	1995	2845	2851.66	0.89	-8509	2958	2901	2853	2796	2748	2930	2825	202	850	500	1990	5	1	40342231	1150	21.92	0.79	12	0.11	130.00	3592.00	5810	20230414	-50.95	2735	20231113	4.20	3545	-19.61	20240110	2805	1.60	20240229	5810	-50.95	20230414	2735	4.20	20231113	0.14	N	033310	500	201 억	359136	N	N	0	N	N
146	20240305	150346	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	5	2	0.18	117436475	41177	85.77	2845	2890	2815	3695	1995	2845	2851.99	0.89	-8794	2958	2901	2853	2796	2748	2930	2825	202	850	500	1990	5	1	40342231	1150	21.92	0.79	12	0.10	130.00	3592.00	5810	20230414	-50.95	2735	20231113	4.20	3545	-19.61	20240110	2805	1.60	20240229	5810	-50.95	20230414	2735	4.20	20231113	0.14	N	033310	500	201 억	359136	N	N	0	N	N
147	20240305	140341	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	25	2	0.88	102505400	35950	74.88	2845	2890	2815	3695	1995	2845	2851.33	0.89	-7533	2958	2901	2853	2796	2748	2930	2825	202	850	500	1990	5	1	40342231	1158	22.08	0.80	12	0.09	130.00	3592.00	5810	20230414	-50.60	2735	20231113	4.94	3545	-19.04	20240110	2805	2.32	20240229	5810	-50.60	20230414	2735	4.94	20231113	0.14	N	033310	500	201 억	359136	N	N	0	N	N
148	20240305	130343	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	25	2	0.88	93767350	32904	68.54	2845	2890	2815	3695	1995	2845	2849.72	0.89	-7348	2958	2901	2853	2796	2748	2930	2825	202	850	500	1990	5	1	40342231	1158	22.08	0.80	12	0.08	130.00	3592.00	5810	20230414	-50.60	2735	20231113	4.94	3545	-19.04	20240110	2805	2.32	20240229	5810	-50.60	20230414	2735	4.94	20231113	0.14	N	033310	500	201 억	359136	N	N	0	N	N
149	20240305	120344	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	20	2	0.70	86998705	30541	63.62	2845	2890	2815	3695	1995	2845	2848.59	0.89	-7306	2958	2901	2853	2796	2748	2930	2825	202	850	500	1990	5	1	40342231	1156	22.04	0.80	12	0.08	130.00	3592.00	5810	20230414	-50.69	2735	20231113	4.75	3545	-19.18	20240110	2805	2.14	20240229	5810	-50.69	20230414	2735	4.75	20231113	0.14	N	033310	500	201 억	359136	N	N	0	N	N
150	20240305	110343	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	10	2	0.35	59508090	20865	43.46	2845	2890	2815	3695	1995	2845	2852.05	0.89	-7149	2958	2901	2853	2796	2748	2930	2825	202	850	500	1990	5	1	40342231	1152	21.96	0.79	12	0.05	130.00	3592.00	5810	20230414	-50.86	2735	20231113	4.39	3545	-19.46	20240110	2805	1.78	20240229	5810	-50.86	20230414	2735	4.39	20231113	0.14	N	033310	500	201 억	359136	N	N	0	N	N
151	20240305	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	15	2	0.53	28508730	10027	20.89	2845	2890	2815	3695	1995	2845	2843.20	0.89	-2000	2958	2901	2853	2796	2748	2930	2825	202	850	500	1990	5	1	40342231	1154	22.00	0.80	12	0.02	130.00	3592.00	5810	20230414	-50.77	2735	20231113	4.57	3545	-19.32	20240110	2805	1.96	20240229	5810	-50.77	20230414	2735	4.57	20231113	0.14	N	033310	500	201 억	359136	N	N	0	N	N
152	20240305	090342	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-5	5	-0.18	819300	288	0.60	2845	2845	2830	3695	1995	2845	2844.79	0.89	-28	2958	2901	2853	2796	2748	2930	2825	202	850	500	1990	5	1	40342231	1146	21.85	0.79	12	0.00	130.00	3592.00	5810	20230414	-51.12	2735	20231113	3.84	3545	-19.89	20240110	2805	1.25	20240229	5810	-51.12	20230414	2735	3.84	20231113	0.14	N	033310	500	201 억	359136	N	N	0	N	N
153	20240304	160341	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	20	2	0.71	137062925	47986	82.84	2805	2910	2805	3670	1980	2825	2856.32	0.89	651	2918	2871	2838	2791	2758	2855	2775	202	845	500	1970	5	1	40342231	1148	21.88	0.79	12	0.12	130.00	3592.00	5810	20230414	-51.03	2735	20231113	4.02	3545	-19.75	20240110	2805	1.43	20240304	5810	-51.03	20230414	2735	4.02	20231113	0.14	N	033310	500	201 억	358485	N	N	1	N	N
154	20240304	150341	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	5	2	0.18	129812290	45434	78.44	2805	2910	2805	3670	1980	2825	2857.17	0.89	872	2918	2871	2838	2791	2758	2855	2775	202	845	500	1970	5	1	40342231	1142	21.77	0.79	12	0.11	130.00	3592.00	5810	20230414	-51.29	2735	20231113	3.47	3545	-20.17	20240110	2805	0.89	20240304	5810	-51.29	20230414	2735	3.47	20231113	0.14	N	033310	500	201 억	358485	N	N	1	N	N
155	20240304	140322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	40	2	1.42	97009145	33874	58.48	2805	2910	2805	3670	1980	2825	2863.84	0.89	-903	2918	2871	2838	2791	2758	2855	2775	202	845	500	1970	5	1	40342231	1156	22.04	0.80	12	0.08	130.00	3592.00	5810	20230414	-50.69	2735	20231113	4.75	3545	-19.18	20240110	2805	2.14	20240304	5810	-50.69	20230414	2735	4.75	20231113	0.14	N	033310	500	201 억	358485	N	N	1	N	N
156	20240304	130338	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	35	2	1.24	92183495	32186	55.56	2805	2910	2805	3670	1980	2825	2864.11	0.89	-589	2918	2871	2838	2791	2758	2855	2775	202	845	500	1970	5	1	40342231	1154	22.00	0.80	12	0.08	130.00	3592.00	5810	20230414	-50.77	2735	20231113	4.57	3545	-19.32	20240110	2805	1.96	20240304	5810	-50.77	20230414	2735	4.57	20231113	0.14	N	033310	500	201 억	358485	N	N	1	N	N
157	20240304	120323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	60	2	2.12	84509960	29508	50.94	2805	2910	2805	3670	1980	2825	2863.99	0.89	-668	2918	2871	2838	2791	2758	2855	2775	202	845	500	1970	5	1	40342231	1164	22.19	0.80	12	0.07	130.00	3592.00	5810	20230414	-50.34	2735	20231113	5.48	3545	-18.62	20240110	2805	2.85	20240304	5810	-50.34	20230414	2735	5.48	20231113	0.14	N	033310	500	201 억	358485	N	N	1	N	N
158	20240304	110336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	60	2	2.12	82902590	28949	49.98	2805	2910	2805	3670	1980	2825	2863.77	0.89	-544	2918	2871	2838	2791	2758	2855	2775	202	845	500	1970	5	1	40342231	1164	22.19	0.80	12	0.07	130.00	3592.00	5810	20230414	-50.34	2735	20231113	5.48	3545	-18.62	20240110	2805	2.85	20240304	5810	-50.34	20230414	2735	5.48	20231113	0.14	N	033310	500	201 억	358485	N	N	1	N	N
159	20240304	100337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	65	2	2.30	73422145	25670	44.32	2805	2910	2805	3670	1980	2825	2860.25	0.89	-269	2918	2871	2838	2791	2758	2855	2775	202	845	500	1970	5	1	40342231	1166	22.23	0.80	12	0.06	130.00	3592.00	5810	20230414	-50.26	2735	20231113	5.67	3545	-18.48	20240110	2805	3.03	20240304	5810	-50.26	20230414	2735	5.67	20231113	0.14	N	033310	500	201 억	358485	N	N	1	N	N
160	20240304	090337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	10	2	0.35	4932830	1751	3.02	2805	2835	2805	3670	1980	2825	2817.07	0.89	-257	2918	2871	2838	2791	2758	2855	2775	202	845	500	1970	5	1	40342231	1144	21.81	0.79	12	0.00	130.00	3592.00	5810	20230414	-51.20	2735	20231113	3.66	3545	-20.03	20240110	2805	1.07	20240304	5810	-51.20	20230414	2735	3.66	20231113	0.14	N	033310	500	201 억	358485	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History