KissMeData/396300/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161305	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	-115	5	-5.18	413836710	194323	242.40	2200	2235	2095	2885	1555	2220	2129.63	0.72	-20443	2283	2251	2218	2186	2153	2267	2202	26	665	100	1550	5	1	26489500	558	8.77	0.79	12	0.73	240.00	2653.00	4285	20240402	-50.88	2000	20241210	5.25	2830	-25.62	20250224	2095	0.48	20250328	4285	-50.88	20240402	2000	5.25	20241210	3.50	N	396300	100	26 억	190230	N	N	N	N
3	20250328	151309	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	-95	5	-4.28	390396760	183204	228.53	2200	2235	2095	2885	1555	2220	2130.94	0.72	-21007	2283	2251	2218	2186	2153	2267	2202	26	665	100	1550	5	1	26489500	563	8.85	0.80	12	0.69	240.00	2653.00	4285	20240402	-50.41	2000	20241210	6.25	2830	-24.91	20250224	2095	1.43	20250328	4285	-50.41	20240402	2000	6.25	20241210	3.50	N	396300	100	26 억	190230	N	N	N	N
4	20250328	141313	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	-115	5	-5.18	346954310	162667	202.92	2200	2235	2095	2885	1555	2220	2132.91	0.72	-17856	2283	2251	2218	2186	2153	2267	2202	26	665	100	1550	5	1	26489500	558	8.77	0.79	12	0.61	240.00	2653.00	4285	20240402	-50.88	2000	20241210	5.25	2830	-25.62	20250224	2095	0.48	20250328	4285	-50.88	20240402	2000	5.25	20241210	3.50	N	396300	100	26 억	190230	N	N	N	N
5	20250328	131307	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	-85	5	-3.83	239875865	111848	139.52	2200	2235	2110	2885	1555	2220	2144.66	0.72	-14534	2283	2251	2218	2186	2153	2267	2202	26	665	100	1550	5	1	26489500	566	8.90	0.80	12	0.42	240.00	2653.00	4285	20240402	-50.18	2000	20241210	6.75	2830	-24.56	20250224	2110	1.18	20250328	4285	-50.18	20240402	2000	6.75	20241210	3.50	N	396300	100	26 억	190230	N	N	N	N
6	20250328	121305	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	-85	5	-3.83	219921170	102450	127.80	2200	2235	2110	2885	1555	2220	2146.62	0.72	-12915	2283	2251	2218	2186	2153	2267	2202	26	665	100	1550	5	1	26489500	566	8.90	0.80	12	0.39	240.00	2653.00	4285	20240402	-50.18	2000	20241210	6.75	2830	-24.56	20250224	2110	1.18	20250328	4285	-50.18	20240402	2000	6.75	20241210	3.50	N	396300	100	26 억	190230	N	N	N	N
7	20250328	111304	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	-60	5	-2.70	136043485	63112	78.73	2200	2235	2135	2885	1555	2220	2155.58	0.72	-8108	2283	2251	2218	2186	2153	2267	2202	26	665	100	1550	5	1	26489500	572	9.00	0.81	12	0.24	240.00	2653.00	4285	20240402	-49.59	2000	20241210	8.00	2830	-23.67	20250224	2110	2.37	20250203	4285	-49.59	20240402	2000	8.00	20241210	3.50	N	396300	100	26 억	190230	N	N	N	N
8	20250328	101313	57	100.00	KOSDAQ	금속	N	N	N	N	N	2165	-55	5	-2.48	116933885	54243	67.66	2200	2235	2135	2885	1555	2220	2155.74	0.72	-10798	2283	2251	2218	2186	2153	2267	2202	26	665	100	1550	5	1	26489500	573	9.02	0.82	12	0.20	240.00	2653.00	4285	20240402	-49.47	2000	20241210	8.25	2830	-23.50	20250224	2110	2.61	20250203	4285	-49.47	20240402	2000	8.25	20241210	3.50	N	396300	100	26 억	190230	N	N	N	N
9	20250328	091321	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	-65	5	-2.93	53521530	24752	30.88	2200	2235	2135	2885	1555	2220	2162.30	0.72	-5009	2283	2251	2218	2186	2153	2267	2202	26	665	100	1550	5	1	26489500	571	8.98	0.81	12	0.09	240.00	2653.00	4285	20240402	-49.71	2000	20241210	7.75	2830	-23.85	20250224	2110	2.13	20250203	4285	-49.71	20240402	2000	7.75	20241210	3.50	N	396300	100	26 억	190230	N	N	N	N
10	20250327	162622	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-5	5	-0.22	176659837	79797	43.91	2205	2250	2185	2890	1560	2225	2213.89	0.76	-680	2378	2301	2233	2156	2088	2340	2195	26	665	100	1550	5	1	26489500	588	9.25	0.84	12	0.30	240.00	2653.00	4285	20240402	-48.19	2000	20241210	11.00	2830	-21.55	20250224	2110	5.21	20250203	4285	-48.19	20240402	2000	11.00	20241210	3.56	N	396300	100	26 억	200281	N	N	N	N
11	20250327	151307	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	-30	5	-1.35	169472012	76534	42.11	2205	2250	2185	2890	1560	2225	2214.34	0.76	-471	2378	2301	2233	2156	2088	2340	2195	26	665	100	1550	5	1	26489500	581	9.15	0.83	12	0.29	240.00	2653.00	4285	20240402	-48.77	2000	20241210	9.75	2830	-22.44	20250224	2110	4.03	20250203	4285	-48.77	20240402	2000	9.75	20241210	3.56	N	396300	100	26 억	200281	N	N	N	N
12	20250327	141311	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	5	2	0.22	141511322	63880	35.15	2205	2250	2185	2890	1560	2225	2215.27	0.76	-3295	2378	2301	2233	2156	2088	2340	2195	26	665	100	1550	5	1	26489500	591	9.29	0.84	12	0.24	240.00	2653.00	4285	20240402	-47.96	2000	20241210	11.50	2830	-21.20	20250224	2110	5.69	20250203	4285	-47.96	20240402	2000	11.50	20241210	3.56	N	396300	100	26 억	200281	N	N	N	N
13	20250327	131303	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	10	2	0.45	122754440	55465	30.52	2205	2250	2185	2890	1560	2225	2213.19	0.76	-3535	2378	2301	2233	2156	2088	2340	2195	26	665	100	1550	5	1	26489500	592	9.31	0.84	12	0.21	240.00	2653.00	4285	20240402	-47.84	2000	20241210	11.75	2830	-21.02	20250224	2110	5.92	20250203	4285	-47.84	20240402	2000	11.75	20241210	3.56	N	396300	100	26 억	200281	N	N	N	N
14	20250327	121316	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	10	2	0.45	114826339	51911	28.56	2205	2250	2185	2890	1560	2225	2211.98	0.76	-1962	2378	2301	2233	2156	2088	2340	2195	26	665	100	1550	5	1	26489500	592	9.31	0.84	12	0.20	240.00	2653.00	4285	20240402	-47.84	2000	20241210	11.75	2830	-21.02	20250224	2110	5.92	20250203	4285	-47.84	20240402	2000	11.75	20241210	3.56	N	396300	100	26 억	200281	N	N	N	N
15	20250327	111308	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	-20	5	-0.90	100624825	45513	25.04	2205	2250	2185	2890	1560	2225	2210.90	0.76	-770	2378	2301	2233	2156	2088	2340	2195	26	665	100	1550	5	1	26489500	584	9.19	0.83	12	0.17	240.00	2653.00	4285	20240402	-48.54	2000	20241210	10.25	2830	-22.08	20250224	2110	4.50	20250203	4285	-48.54	20240402	2000	10.25	20241210	3.56	N	396300	100	26 억	200281	N	N	N	N
16	20250327	101302	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	10	2	0.45	44425825	19986	11.00	2205	2250	2185	2890	1560	2225	2222.85	0.76	-5788	2378	2301	2233	2156	2088	2340	2195	26	665	100	1550	5	1	26489500	592	9.31	0.84	12	0.08	240.00	2653.00	4285	20240402	-47.84	2000	20241210	11.75	2830	-21.02	20250224	2110	5.92	20250203	4285	-47.84	20240402	2000	11.75	20241210	3.56	N	396300	100	26 억	200281	N	N	N	N
17	20250327	091307	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	15	2	0.67	31155725	14050	7.73	2205	2240	2185	2890	1560	2225	2217.49	0.76	-7455	2378	2301	2233	2156	2088	2340	2195	26	665	100	1550	5	1	26489500	593	9.33	0.84	12	0.05	240.00	2653.00	4285	20240402	-47.72	2000	20241210	12.00	2830	-20.85	20250224	2110	6.16	20250203	4285	-47.72	20240402	2000	12.00	20241210	3.56	N	396300	100	26 억	200281	N	N	N	N
18	20250326	161254	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	45	2	2.06	406789840	181649	204.19	2180	2310	2165	2830	1530	2180	2239.43	0.79	-5490	2316	2247	2211	2142	2106	2230	2125	26	650	100	1520	5	1	26489500	589	9.27	0.84	12	0.69	240.00	2653.00	4285	20240402	-48.07	2000	20241210	11.25	2830	-21.38	20250224	2110	5.45	20250203	4285	-48.07	20240402	2000	11.25	20241210	3.60	N	396300	100	26 억	210471	N	N	N	N
19	20250326	151254	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	80	2	3.67	393179825	175543	197.33	2180	2310	2165	2830	1530	2180	2239.79	0.79	-7414	2316	2247	2211	2142	2106	2230	2125	26	650	100	1520	5	1	26489500	599	9.42	0.85	12	0.66	240.00	2653.00	4285	20240402	-47.26	2000	20241210	13.00	2830	-20.14	20250224	2110	7.11	20250203	4285	-47.26	20240402	2000	13.00	20241210	3.60	N	396300	100	26 억	210471	N	N	N	N
20	20250326	141252	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	60	2	2.75	344739010	153925	173.03	2180	2310	2165	2830	1530	2180	2239.66	0.79	-4624	2316	2247	2211	2142	2106	2230	2125	26	650	100	1520	5	1	26489500	593	9.33	0.84	12	0.58	240.00	2653.00	4285	20240402	-47.72	2000	20241210	12.00	2830	-20.85	20250224	2110	6.16	20250203	4285	-47.72	20240402	2000	12.00	20241210	3.60	N	396300	100	26 억	210471	N	N	N	N
21	20250326	131257	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	55	2	2.52	185163660	83763	94.16	2180	2280	2165	2830	1530	2180	2210.57	0.79	7521	2316	2247	2211	2142	2106	2230	2125	26	650	100	1520	5	1	26489500	592	9.31	0.84	12	0.32	240.00	2653.00	4285	20240402	-47.84	2000	20241210	11.75	2830	-21.02	20250224	2110	5.92	20250203	4285	-47.84	20240402	2000	11.75	20241210	3.60	N	396300	100	26 억	210471	N	N	N	N
22	20250326	121302	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	40	2	1.83	160322490	72596	81.61	2180	2280	2165	2830	1530	2180	2208.42	0.79	6952	2316	2247	2211	2142	2106	2230	2125	26	650	100	1520	5	1	26489500	588	9.25	0.84	12	0.27	240.00	2653.00	4285	20240402	-48.19	2000	20241210	11.00	2830	-21.55	20250224	2110	5.21	20250203	4285	-48.19	20240402	2000	11.00	20241210	3.60	N	396300	100	26 억	210471	N	N	N	N
23	20250326	111257	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	20	2	0.92	90090085	41125	46.23	2180	2220	2165	2830	1530	2180	2190.64	0.79	16725	2316	2247	2211	2142	2106	2230	2125	26	650	100	1520	5	1	26489500	583	9.17	0.83	12	0.16	240.00	2653.00	4285	20240402	-48.66	2000	20241210	10.00	2830	-22.26	20250224	2110	4.27	20250203	4285	-48.66	20240402	2000	10.00	20241210	3.60	N	396300	100	26 억	210471	N	N	N	N
24	20250326	101257	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	5	2	0.23	44443790	20355	22.88	2180	2205	2165	2830	1530	2180	2183.43	0.79	7072	2316	2247	2211	2142	2106	2230	2125	26	650	100	1520	5	1	26489500	579	9.10	0.82	12	0.08	240.00	2653.00	4285	20240402	-49.01	2000	20241210	9.25	2830	-22.79	20250224	2110	3.55	20250203	4285	-49.01	20240402	2000	9.25	20241210	3.60	N	396300	100	26 억	210471	N	N	N	N
25	20250326	091259	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	25	2	1.15	10344465	4706	5.29	2180	2205	2180	2830	1530	2180	2198.14	0.79	3903	2316	2247	2211	2142	2106	2230	2125	26	650	100	1520	5	1	26489500	584	9.19	0.83	12	0.02	240.00	2653.00	4285	20240402	-48.54	2000	20241210	10.25	2830	-22.08	20250224	2110	4.50	20250203	4285	-48.54	20240402	2000	10.25	20241210	3.60	N	396300	100	26 억	210471	N	N	N	N
26	20250325	161247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	-40	5	-1.80	196689959	88950	171.33	2245	2280	2175	2885	1555	2220	2211.32	0.80	-3028	2286	2252	2236	2202	2186	2245	2195	26	665	100	1550	5	1	26489500	577	9.08	0.82	12	0.34	240.00	2653.00	4285	20240402	-49.12	2000	20241210	9.00	2830	-22.97	20250224	2110	3.32	20250203	4285	-49.12	20240402	2000	9.00	20241210	3.64	N	396300	100	26 억	210707	N	N	N	N
27	20250325	151250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	-25	5	-1.13	188221239	85067	163.85	2245	2280	2175	2885	1555	2220	2212.62	0.80	-3018	2286	2252	2236	2202	2186	2245	2195	26	665	100	1550	5	1	26489500	581	9.15	0.83	12	0.32	240.00	2653.00	4285	20240402	-48.77	2000	20241210	9.75	2830	-22.44	20250224	2110	4.03	20250203	4285	-48.77	20240402	2000	9.75	20241210	3.64	N	396300	100	26 억	210707	N	N	N	N
28	20250325	141247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	-20	5	-0.90	137791749	62030	119.48	2245	2280	2175	2885	1555	2220	2221.37	0.80	-3965	2286	2252	2236	2202	2186	2245	2195	26	665	100	1550	5	1	26489500	583	9.17	0.83	12	0.23	240.00	2653.00	4285	20240402	-48.66	2000	20241210	10.00	2830	-22.26	20250224	2110	4.27	20250203	4285	-48.66	20240402	2000	10.00	20241210	3.64	N	396300	100	26 억	210707	N	N	N	N
29	20250325	131339	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	-10	5	-0.45	94966030	42468	81.80	2245	2280	2205	2885	1555	2220	2236.18	0.80	-5133	2286	2252	2236	2202	2186	2245	2195	26	665	100	1550	5	1	26489500	585	9.21	0.83	12	0.16	240.00	2653.00	4285	20240402	-48.42	2000	20241210	10.50	2830	-21.91	20250224	2110	4.74	20250203	4285	-48.42	20240402	2000	10.50	20241210	3.64	N	396300	100	26 억	210707	N	N	N	N
30	20250325	121248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	10	2	0.45	75808150	33819	65.14	2245	2280	2215	2885	1555	2220	2241.58	0.80	-3921	2286	2252	2236	2202	2186	2245	2195	26	665	100	1550	5	1	26489500	591	9.29	0.84	12	0.13	240.00	2653.00	4285	20240402	-47.96	2000	20241210	11.50	2830	-21.20	20250224	2110	5.69	20250203	4285	-47.96	20240402	2000	11.50	20241210	3.64	N	396300	100	26 억	210707	N	N	N	N
31	20250325	111247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	20	2	0.90	60090025	26748	51.52	2245	2280	2225	2885	1555	2220	2246.52	0.80	1402	2286	2252	2236	2202	2186	2245	2195	26	665	100	1550	5	1	26489500	593	9.33	0.84	12	0.10	240.00	2653.00	4285	20240402	-47.72	2000	20241210	12.00	2830	-20.85	20250224	2110	6.16	20250203	4285	-47.72	20240402	2000	12.00	20241210	3.64	N	396300	100	26 억	210707	N	N	N	N
32	20250325	101259	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	35	2	1.58	36236875	16061	30.94	2245	2280	2240	2885	1555	2220	2256.20	0.80	-5037	2286	2252	2236	2202	2186	2245	2195	26	665	100	1550	5	1	26489500	597	9.40	0.85	12	0.06	240.00	2653.00	4285	20240402	-47.37	2000	20241210	12.75	2830	-20.32	20250224	2110	6.87	20250203	4285	-47.37	20240402	2000	12.75	20241210	3.64	N	396300	100	26 억	210707	N	N	N	N
33	20250325	091259	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	40	2	1.80	9754860	4299	8.28	2245	2280	2245	2885	1555	2220	2269.10	0.80	-952	2286	2252	2236	2202	2186	2245	2195	26	665	100	1550	5	1	26489500	599	9.42	0.85	12	0.02	240.00	2653.00	4285	20240402	-47.26	2000	20241210	13.00	2830	-20.14	20250224	2110	7.11	20250203	4285	-47.26	20240402	2000	13.00	20241210	3.64	N	396300	100	26 억	210707	N	N	N	N
34	20250324	161244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-25	5	-1.11	115153550	51300	38.51	2245	2270	2220	2915	1575	2245	2244.82	0.77	4145	2358	2301	2263	2206	2168	2282	2187	26	670	100	1570	5	1	26489500	588	9.25	0.84	12	0.19	240.00	2653.00	4285	20240402	-48.19	2000	20241210	11.00	2830	-21.55	20250224	2110	5.21	20250203	4285	-48.19	20240402	2000	11.00	20241210	3.54	N	396300	100	26 억	205152	N	N	N	N
35	20250324	151253	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	-10	5	-0.45	102437700	45579	34.22	2245	2270	2225	2915	1575	2245	2247.48	0.77	3818	2358	2301	2263	2206	2168	2282	2187	26	670	100	1570	5	1	26489500	592	9.31	0.84	12	0.17	240.00	2653.00	4285	20240402	-47.84	2000	20241210	11.75	2830	-21.02	20250224	2110	5.92	20250203	4285	-47.84	20240402	2000	11.75	20241210	3.54	N	396300	100	26 억	205152	N	N	N	N
36	20250324	141255	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	5	2	0.22	91451480	40663	30.53	2245	2270	2225	2915	1575	2245	2249.01	0.77	3826	2358	2301	2263	2206	2168	2282	2187	26	670	100	1570	5	1	26489500	596	9.38	0.85	12	0.15	240.00	2653.00	4285	20240402	-47.49	2000	20241210	12.50	2830	-20.49	20250224	2110	6.64	20250203	4285	-47.49	20240402	2000	12.50	20241210	3.54	N	396300	100	26 억	205152	N	N	N	N
37	20250324	131255	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	5	2	0.22	81949470	36428	27.35	2245	2270	2225	2915	1575	2245	2249.63	0.77	4533	2358	2301	2263	2206	2168	2282	2187	26	670	100	1570	5	1	26489500	596	9.38	0.85	12	0.14	240.00	2653.00	4285	20240402	-47.49	2000	20241210	12.50	2830	-20.49	20250224	2110	6.64	20250203	4285	-47.49	20240402	2000	12.50	20241210	3.54	N	396300	100	26 억	205152	N	N	N	N
38	20250324	121252	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	-15	5	-0.67	75628785	33607	25.23	2245	2270	2225	2915	1575	2245	2250.39	0.77	3552	2358	2301	2263	2206	2168	2282	2187	26	670	100	1570	5	1	26489500	591	9.29	0.84	12	0.13	240.00	2653.00	4285	20240402	-47.96	2000	20241210	11.50	2830	-21.20	20250224	2110	5.69	20250203	4285	-47.96	20240402	2000	11.50	20241210	3.54	N	396300	100	26 억	205152	N	N	N	N
39	20250324	111252	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	20	2	0.89	71236085	31654	23.76	2245	2270	2225	2915	1575	2245	2250.47	0.77	4182	2358	2301	2263	2206	2168	2282	2187	26	670	100	1570	5	1	26489500	600	9.44	0.85	12	0.12	240.00	2653.00	4285	20240402	-47.14	2000	20241210	13.25	2830	-19.96	20250224	2110	7.35	20250203	4285	-47.14	20240402	2000	13.25	20241210	3.54	N	396300	100	26 억	205152	N	N	N	N
40	20250324	101248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	10	2	0.45	37849735	16878	12.67	2245	2260	2225	2915	1575	2245	2242.54	0.77	-2494	2358	2301	2263	2206	2168	2282	2187	26	670	100	1570	5	1	26489500	597	9.40	0.85	12	0.06	240.00	2653.00	4285	20240402	-47.37	2000	20241210	12.75	2830	-20.32	20250224	2110	6.87	20250203	4285	-47.37	20240402	2000	12.75	20241210	3.54	N	396300	100	26 억	205152	N	N	N	N
41	20250324	091250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	5	2	0.22	13527490	6018	4.52	2245	2250	2235	2915	1575	2245	2247.85	0.77	-2915	2358	2301	2263	2206	2168	2282	2187	26	670	100	1570	5	1	26489500	596	9.38	0.85	12	0.02	240.00	2653.00	4285	20240402	-47.49	2000	20241210	12.50	2830	-20.49	20250224	2110	6.64	20250203	4285	-47.49	20240402	2000	12.50	20241210	3.54	N	396300	100	26 억	205152	N	N	N	N
42	20250321	161305	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	-65	5	-2.81	298506730	132578	52.25	2290	2320	2225	3000	1620	2310	2251.67	0.69	10737	2490	2400	2355	2265	2220	2377	2242	26	690	100	1610	5	1	26489500	595	9.35	0.85	12	0.50	240.00	2653.00	4285	20240402	-47.61	2000	20241210	12.25	2830	-20.67	20250224	2110	6.40	20250203	4285	-47.61	20240402	2000	12.25	20241210	3.54	N	396300	100	26 억	182744	N	N	N	N
43	20250321	151252	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-60	5	-2.60	266758015	118388	46.66	2290	2320	2230	3000	1620	2310	2253.25	0.69	10466	2490	2400	2355	2265	2220	2377	2242	26	690	100	1610	5	1	26489500	596	9.38	0.85	12	0.45	240.00	2653.00	4285	20240402	-47.49	2000	20241210	12.50	2830	-20.49	20250224	2110	6.64	20250203	4285	-47.49	20240402	2000	12.50	20241210	3.54	N	396300	100	26 억	182744	N	N	N	N
44	20250321	141252	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-45	5	-1.95	217827440	96633	38.09	2290	2320	2230	3000	1620	2310	2254.17	0.69	6123	2490	2400	2355	2265	2220	2377	2242	26	690	100	1610	5	1	26489500	600	9.44	0.85	12	0.36	240.00	2653.00	4285	20240402	-47.14	2000	20241210	13.25	2830	-19.96	20250224	2110	7.35	20250203	4285	-47.14	20240402	2000	13.25	20241210	3.54	N	396300	100	26 억	182744	N	N	N	N
45	20250321	131253	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-30	5	-1.30	210350055	93338	36.79	2290	2320	2230	3000	1620	2310	2253.64	0.69	6279	2490	2400	2355	2265	2220	2377	2242	26	690	100	1610	5	1	26489500	604	9.50	0.86	12	0.35	240.00	2653.00	4285	20240402	-46.79	2000	20241210	14.00	2830	-19.43	20250224	2110	8.06	20250203	4285	-46.79	20240402	2000	14.00	20241210	3.54	N	396300	100	26 억	182744	N	N	N	N
46	20250321	121253	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	-25	5	-1.08	204725295	90859	35.81	2290	2320	2230	3000	1620	2310	2253.22	0.69	6303	2490	2400	2355	2265	2220	2377	2242	26	690	100	1610	5	1	26489500	605	9.52	0.86	12	0.34	240.00	2653.00	4285	20240402	-46.67	2000	20241210	14.25	2830	-19.26	20250224	2110	8.29	20250203	4285	-46.67	20240402	2000	14.25	20241210	3.54	N	396300	100	26 억	182744	N	N	N	N
47	20250321	111253	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-45	5	-1.95	184828975	82094	32.36	2290	2320	2230	3000	1620	2310	2251.43	0.69	2073	2490	2400	2355	2265	2220	2377	2242	26	690	100	1610	5	1	26489500	600	9.44	0.85	12	0.31	240.00	2653.00	4285	20240402	-47.14	2000	20241210	13.25	2830	-19.96	20250224	2110	7.35	20250203	4285	-47.14	20240402	2000	13.25	20241210	3.54	N	396300	100	26 억	182744	N	N	N	N
48	20250321	101254	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	-55	5	-2.38	152510610	67755	26.70	2290	2320	2230	3000	1620	2310	2250.91	0.69	-826	2490	2400	2355	2265	2220	2377	2242	26	690	100	1610	5	1	26489500	597	9.40	0.85	12	0.26	240.00	2653.00	4285	20240402	-47.37	2000	20241210	12.75	2830	-20.32	20250224	2110	6.87	20250203	4285	-47.37	20240402	2000	12.75	20241210	3.54	N	396300	100	26 억	182744	N	N	N	N
49	20250321	091302	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-40	5	-1.73	33169965	14593	5.75	2290	2320	2250	3000	1620	2310	2273.01	0.69	1237	2490	2400	2355	2265	2220	2377	2242	26	690	100	1610	5	1	26489500	601	9.46	0.86	12	0.06	240.00	2653.00	4285	20240402	-47.02	2000	20241210	13.50	2830	-19.79	20250224	2110	7.58	20250203	4285	-47.02	20240402	2000	13.50	20241210	3.54	N	396300	100	26 억	182744	N	N	N	N
50	20250320	161904	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	-25	5	-1.07	599364435	252761	434.57	2345	2445	2310	3035	1635	2335	2371.39	0.84	-29179	2411	2372	2341	2302	2271	2392	2322	26	700	100	1630	5	1	26489500	612	9.62	0.87	12	0.95	240.00	2653.00	4285	20240402	-46.09	2000	20241210	15.50	2830	-18.37	20250224	2110	9.48	20250203	4285	-46.09	20240402	2000	15.50	20241210	3.55	N	396300	100	26 억	223437	N	N	N	N
51	20250320	151249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	10	2	0.43	546780990	230120	395.64	2345	2445	2315	3035	1635	2335	2376.07	0.84	-26889	2411	2372	2341	2302	2271	2392	2322	26	700	100	1630	5	1	26489500	621	9.77	0.88	12	0.87	240.00	2653.00	4285	20240402	-45.27	2000	20241210	17.25	2830	-17.14	20250224	2110	11.14	20250203	4285	-45.27	20240402	2000	17.25	20241210	3.55	N	396300	100	26 억	223437	N	N	N	N
52	20250320	141253	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	65	2	2.78	220452520	93375	160.54	2345	2410	2315	3035	1635	2335	2360.94	0.84	-6938	2411	2372	2341	2302	2271	2392	2322	26	700	100	1630	5	1	26489500	636	10.00	0.90	12	0.35	240.00	2653.00	4285	20240402	-43.99	2000	20241210	20.00	2830	-15.19	20250224	2110	13.74	20250203	4285	-43.99	20240402	2000	20.00	20241210	3.55	N	396300	100	26 억	223437	N	N	N	N
53	20250320	131252	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	5	2	0.21	81610435	34844	59.91	2345	2380	2315	3035	1635	2335	2342.17	0.84	4141	2411	2372	2341	2302	2271	2392	2322	26	700	100	1630	5	1	26489500	620	9.75	0.88	12	0.13	240.00	2653.00	4285	20240402	-45.39	2000	20241210	17.00	2830	-17.31	20250224	2110	10.90	20250203	4285	-45.39	20240402	2000	17.00	20241210	3.55	N	396300	100	26 억	223437	N	N	N	N
54	20250320	121249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	20	2	0.86	75657820	32294	55.52	2345	2380	2315	3035	1635	2335	2342.78	0.84	3058	2411	2372	2341	2302	2271	2392	2322	26	700	100	1630	5	1	26489500	624	9.81	0.89	12	0.12	240.00	2653.00	4285	20240402	-45.04	2000	20241210	17.75	2830	-16.78	20250224	2110	11.61	20250203	4285	-45.04	20240402	2000	17.75	20241210	3.55	N	396300	100	26 억	223437	N	N	N	N
55	20250320	111249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	20	2	0.86	70804195	30230	51.97	2345	2380	2315	3035	1635	2335	2342.18	0.84	3087	2411	2372	2341	2302	2271	2392	2322	26	700	100	1630	5	1	26489500	624	9.81	0.89	12	0.11	240.00	2653.00	4285	20240402	-45.04	2000	20241210	17.75	2830	-16.78	20250224	2110	11.61	20250203	4285	-45.04	20240402	2000	17.75	20241210	3.55	N	396300	100	26 억	223437	N	N	N	N
56	20250320	101249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	15	2	0.64	49019030	20964	36.04	2345	2380	2315	3035	1635	2335	2338.25	0.84	3820	2411	2372	2341	2302	2271	2392	2322	26	700	100	1630	5	1	26489500	623	9.79	0.89	12	0.08	240.00	2653.00	4285	20240402	-45.16	2000	20241210	17.50	2830	-16.96	20250224	2110	11.37	20250203	4285	-45.16	20240402	2000	17.50	20241210	3.55	N	396300	100	26 억	223437	N	N	N	N
57	20250320	091253	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	25	2	1.07	9827875	4147	7.13	2345	2380	2345	3035	1635	2335	2369.88	0.84	-346	2411	2372	2341	2302	2271	2392	2322	26	700	100	1630	5	1	26489500	625	9.83	0.89	12	0.02	240.00	2653.00	4285	20240402	-44.92	2000	20241210	18.00	2830	-16.61	20250224	2110	11.85	20250203	4285	-44.92	20240402	2000	18.00	20241210	3.55	N	396300	100	26 억	223437	N	N	N	N
58	20250319	161242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	20	2	0.86	135251980	57648	86.27	2315	2380	2310	3005	1625	2315	2346.19	0.84	-11408	2408	2361	2333	2286	2258	2385	2310	26	690	100	1620	5	1	26489500	619	9.73	0.88	12	0.22	240.00	2653.00	4285	20240402	-45.51	2000	20241210	16.75	2830	-17.49	20250224	2110	10.66	20250203	4285	-45.51	20240402	2000	16.75	20241210	3.54	N	396300	100	26 억	222882	N	N	N	N
59	20250319	151246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	35	2	1.51	126588750	53938	80.72	2315	2380	2310	3005	1625	2315	2346.93	0.84	-11627	2408	2361	2333	2286	2258	2385	2310	26	690	100	1620	5	1	26489500	623	9.79	0.89	12	0.20	240.00	2653.00	4285	20240402	-45.16	2000	20241210	17.50	2830	-16.96	20250224	2110	11.37	20250203	4285	-45.16	20240402	2000	17.50	20241210	3.54	N	396300	100	26 억	222882	N	N	N	N
60	20250319	141249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	30	2	1.30	103737135	44166	66.10	2315	2380	2310	3005	1625	2315	2348.80	0.84	-15671	2408	2361	2333	2286	2258	2385	2310	26	690	100	1620	5	1	26489500	621	9.77	0.88	12	0.17	240.00	2653.00	4285	20240402	-45.27	2000	20241210	17.25	2830	-17.14	20250224	2110	11.14	20250203	4285	-45.27	20240402	2000	17.25	20241210	3.54	N	396300	100	26 억	222882	N	N	N	N
61	20250319	131248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	35	2	1.51	93907100	39971	59.82	2315	2380	2310	3005	1625	2315	2349.38	0.84	-15683	2408	2361	2333	2286	2258	2385	2310	26	690	100	1620	5	1	26489500	623	9.79	0.89	12	0.15	240.00	2653.00	4285	20240402	-45.16	2000	20241210	17.50	2830	-16.96	20250224	2110	11.37	20250203	4285	-45.16	20240402	2000	17.50	20241210	3.54	N	396300	100	26 억	222882	N	N	N	N
62	20250319	121246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	35	2	1.51	90978285	38720	57.95	2315	2380	2310	3005	1625	2315	2349.65	0.84	-16292	2408	2361	2333	2286	2258	2385	2310	26	690	100	1620	5	1	26489500	623	9.79	0.89	12	0.15	240.00	2653.00	4285	20240402	-45.16	2000	20241210	17.50	2830	-16.96	20250224	2110	11.37	20250203	4285	-45.16	20240402	2000	17.50	20241210	3.54	N	396300	100	26 억	222882	N	N	N	N
63	20250319	111246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	40	2	1.73	88209640	37538	56.18	2315	2380	2310	3005	1625	2315	2349.88	0.84	-16256	2408	2361	2333	2286	2258	2385	2310	26	690	100	1620	5	1	26489500	624	9.81	0.89	12	0.14	240.00	2653.00	4285	20240402	-45.04	2000	20241210	17.75	2830	-16.78	20250224	2110	11.61	20250203	4285	-45.04	20240402	2000	17.75	20241210	3.54	N	396300	100	26 억	222882	N	N	N	N
64	20250319	101246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	55	2	2.38	62060545	26437	39.56	2315	2370	2310	3005	1625	2315	2347.49	0.84	-14170	2408	2361	2333	2286	2258	2385	2310	26	690	100	1620	5	1	26489500	628	9.88	0.89	12	0.10	240.00	2653.00	4285	20240402	-44.69	2000	20241210	18.50	2830	-16.25	20250224	2110	12.32	20250203	4285	-44.69	20240402	2000	18.50	20241210	3.54	N	396300	100	26 억	222882	N	N	N	N
65	20250319	091252	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	15	2	0.65	2460645	1059	1.58	2315	2330	2315	3005	1625	2315	2323.56	0.84	-460	2408	2361	2333	2286	2258	2385	2310	26	690	100	1620	5	1	26489500	617	9.71	0.88	12	0.00	240.00	2653.00	4285	20240402	-45.62	2000	20241210	16.50	2830	-17.67	20250224	2110	10.43	20250203	4285	-45.62	20240402	2000	16.50	20241210	3.54	N	396300	100	26 억	222882	N	N	N	N
66	20250318	161239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	5	2	0.22	156058570	66510	95.03	2310	2380	2305	3000	1620	2310	2346.46	0.89	-10265	2383	2346	2323	2286	2263	2335	2275	26	690	100	1610	5	1	26489500	613	9.65	0.87	12	0.25	240.00	2653.00	4285	20240402	-45.97	2000	20241210	15.75	2830	-18.20	20250224	2110	9.72	20250203	4285	-45.97	20240402	2000	15.75	20241210	3.54	N	396300	100	26 억	235327	N	N	N	N
67	20250318	151245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	15	2	0.65	153312480	65326	93.34	2310	2380	2305	3000	1620	2310	2346.88	0.89	-9857	2383	2346	2323	2286	2263	2335	2275	26	690	100	1610	5	1	26489500	616	9.69	0.88	12	0.25	240.00	2653.00	4285	20240402	-45.74	2000	20241210	16.25	2830	-17.84	20250224	2110	10.19	20250203	4285	-45.74	20240402	2000	16.25	20241210	3.54	N	396300	100	26 억	235327	N	N	N	N
68	20250318	141242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	30	2	1.30	130821290	55602	79.45	2310	2380	2310	3000	1620	2310	2352.82	0.89	-10675	2383	2346	2323	2286	2263	2335	2275	26	690	100	1610	5	1	26489500	620	9.75	0.88	12	0.21	240.00	2653.00	4285	20240402	-45.39	2000	20241210	17.00	2830	-17.31	20250224	2110	10.90	20250203	4285	-45.39	20240402	2000	17.00	20241210	3.54	N	396300	100	26 억	235327	N	N	N	N
69	20250318	131241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	35	2	1.52	114368240	48540	69.36	2310	2380	2310	3000	1620	2310	2356.16	0.89	-8663	2383	2346	2323	2286	2263	2335	2275	26	690	100	1610	5	1	26489500	621	9.77	0.88	12	0.18	240.00	2653.00	4285	20240402	-45.27	2000	20241210	17.25	2830	-17.14	20250224	2110	11.14	20250203	4285	-45.27	20240402	2000	17.25	20241210	3.54	N	396300	100	26 억	235327	N	N	N	N
70	20250318	121244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	35	2	1.52	108492125	46024	65.76	2310	2380	2310	3000	1620	2310	2357.29	0.89	-8580	2383	2346	2323	2286	2263	2335	2275	26	690	100	1610	5	1	26489500	621	9.77	0.88	12	0.17	240.00	2653.00	4285	20240402	-45.27	2000	20241210	17.25	2830	-17.14	20250224	2110	11.14	20250203	4285	-45.27	20240402	2000	17.25	20241210	3.54	N	396300	100	26 억	235327	N	N	N	N
71	20250318	111242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	55	2	2.38	101227885	42922	61.33	2310	2380	2310	3000	1620	2310	2358.41	0.89	-8647	2383	2346	2323	2286	2263	2335	2275	26	690	100	1610	5	1	26489500	626	9.85	0.89	12	0.16	240.00	2653.00	4285	20240402	-44.81	2000	20241210	18.25	2830	-16.43	20250224	2110	12.09	20250203	4285	-44.81	20240402	2000	18.25	20241210	3.54	N	396300	100	26 억	235327	N	N	N	N
72	20250318	101245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	55	2	2.38	90062865	38199	54.58	2310	2380	2310	3000	1620	2310	2357.73	0.89	-8554	2383	2346	2323	2286	2263	2335	2275	26	690	100	1610	5	1	26489500	626	9.85	0.89	12	0.14	240.00	2653.00	4285	20240402	-44.81	2000	20241210	18.25	2830	-16.43	20250224	2110	12.09	20250203	4285	-44.81	20240402	2000	18.25	20241210	3.54	N	396300	100	26 억	235327	N	N	N	N
73	20250318	091247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	50	2	2.16	62933600	26681	38.12	2310	2380	2310	3000	1620	2310	2358.74	0.89	-9196	2383	2346	2323	2286	2263	2335	2275	26	690	100	1610	5	1	26489500	625	9.83	0.89	12	0.10	240.00	2653.00	4285	20240402	-44.92	2000	20241210	18.00	2830	-16.61	20250224	2110	11.85	20250203	4285	-44.92	20240402	2000	18.00	20241210	3.54	N	396300	100	26 억	235327	N	N	N	N
74	20250317	161239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	-5	5	-0.22	161933625	69984	131.13	2330	2360	2300	3005	1625	2315	2313.87	0.87	7581	2385	2350	2315	2280	2245	2367	2297	26	690	100	1620	5	1	26489500	612	9.62	0.87	12	0.26	240.00	2653.00	4285	20240402	-46.09	2000	20241210	15.50	2830	-18.37	20250224	2110	9.48	20250203	4285	-46.09	20240402	2000	15.50	20241210	3.53	N	396300	100	26 억	231138	N	N	N	N
75	20250317	151238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	5	2	0.22	152889985	66068	123.79	2330	2360	2300	3005	1625	2315	2314.13	0.87	8731	2385	2350	2315	2280	2245	2367	2297	26	690	100	1620	5	1	26489500	615	9.67	0.87	12	0.25	240.00	2653.00	4285	20240402	-45.86	2000	20241210	16.00	2830	-18.02	20250224	2110	9.95	20250203	4285	-45.86	20240402	2000	16.00	20241210	3.53	N	396300	100	26 억	231138	N	N	N	N
76	20250317	141240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	15	2	0.65	106341645	45928	86.06	2330	2360	2300	3005	1625	2315	2315.40	0.87	-289	2385	2350	2315	2280	2245	2367	2297	26	690	100	1620	5	1	26489500	617	9.71	0.88	12	0.17	240.00	2653.00	4285	20240402	-45.62	2000	20241210	16.50	2830	-17.67	20250224	2110	10.43	20250203	4285	-45.62	20240402	2000	16.50	20241210	3.53	N	396300	100	26 억	231138	N	N	N	N
77	20250317	131239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	0	3	0.00	101872515	43993	82.43	2330	2360	2300	3005	1625	2315	2315.65	0.87	236	2385	2350	2315	2280	2245	2367	2297	26	690	100	1620	5	1	26489500	613	9.65	0.87	12	0.17	240.00	2653.00	4285	20240402	-45.97	2000	20241210	15.75	2830	-18.20	20250224	2110	9.72	20250203	4285	-45.97	20240402	2000	15.75	20241210	3.53	N	396300	100	26 억	231138	N	N	N	N
78	20250317	121238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	5	2	0.22	81027745	34987	65.56	2330	2340	2300	3005	1625	2315	2315.94	0.87	600	2385	2350	2315	2280	2245	2367	2297	26	690	100	1620	5	1	26489500	615	9.67	0.87	12	0.13	240.00	2653.00	4285	20240402	-45.86	2000	20241210	16.00	2830	-18.02	20250224	2110	9.95	20250203	4285	-45.86	20240402	2000	16.00	20241210	3.53	N	396300	100	26 억	231138	N	N	N	N
79	20250317	111238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	5	2	0.22	74390910	32114	60.17	2330	2340	2300	3005	1625	2315	2316.46	0.87	247	2385	2350	2315	2280	2245	2367	2297	26	690	100	1620	5	1	26489500	615	9.67	0.87	12	0.12	240.00	2653.00	4285	20240402	-45.86	2000	20241210	16.00	2830	-18.02	20250224	2110	9.95	20250203	4285	-45.86	20240402	2000	16.00	20241210	3.53	N	396300	100	26 억	231138	N	N	N	N
80	20250317	101236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	15	2	0.65	57672260	24862	46.59	2330	2340	2300	3005	1625	2315	2319.70	0.87	-1494	2385	2350	2315	2280	2245	2367	2297	26	690	100	1620	5	1	26489500	617	9.71	0.88	12	0.09	240.00	2653.00	4285	20240402	-45.62	2000	20241210	16.50	2830	-17.67	20250224	2110	10.43	20250203	4285	-45.62	20240402	2000	16.50	20241210	3.53	N	396300	100	26 억	231138	N	N	N	N
81	20250317	091240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	0	3	0.00	13373565	5753	10.78	2330	2340	2315	3005	1625	2315	2324.62	0.87	-3921	2385	2350	2315	2280	2245	2367	2297	26	690	100	1620	5	1	26489500	613	9.65	0.87	12	0.02	240.00	2653.00	4285	20240402	-45.97	2000	20241210	15.75	2830	-18.20	20250224	2110	9.72	20250203	4285	-45.97	20240402	2000	15.75	20241210	3.53	N	396300	100	26 억	231138	N	N	N	N
82	20250314	161233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	35	2	1.54	122526260	53016	85.10	2280	2350	2280	2960	1600	2280	2311.12	0.87	19	2366	2322	2301	2257	2236	2312	2247	26	680	100	1590	5	1	26489500	613	9.65	0.87	12	0.20	240.00	2653.00	4285	20240402	-45.97	2000	20241210	15.75	2830	-18.20	20250224	2110	9.72	20250203	4285	-45.97	20240402	2000	15.75	20241210	3.54	N	396300	100	26 억	231558	N	N	N	N
83	20250314	151242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	45	2	1.97	117438140	50819	81.57	2280	2350	2280	2960	1600	2280	2310.91	0.87	34	2366	2322	2301	2257	2236	2312	2247	26	680	100	1590	5	1	26489500	616	9.69	0.88	12	0.19	240.00	2653.00	4285	20240402	-45.74	2000	20241210	16.25	2830	-17.84	20250224	2110	10.19	20250203	4285	-45.74	20240402	2000	16.25	20241210	3.54	N	396300	100	26 억	231558	N	N	N	N
84	20250314	141235	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	40	2	1.75	99258410	42988	69.00	2280	2350	2280	2960	1600	2280	2308.98	0.87	936	2366	2322	2301	2257	2236	2312	2247	26	680	100	1590	5	1	26489500	615	9.67	0.87	12	0.16	240.00	2653.00	4285	20240402	-45.86	2000	20241210	16.00	2830	-18.02	20250224	2110	9.95	20250203	4285	-45.86	20240402	2000	16.00	20241210	3.54	N	396300	100	26 억	231558	N	N	N	N
85	20250314	131233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	35	2	1.54	67201510	29253	46.96	2280	2320	2280	2960	1600	2280	2297.25	0.87	1761	2366	2322	2301	2257	2236	2312	2247	26	680	100	1590	5	1	26489500	613	9.65	0.87	12	0.11	240.00	2653.00	4285	20240402	-45.97	2000	20241210	15.75	2830	-18.20	20250224	2110	9.72	20250203	4285	-45.97	20240402	2000	15.75	20241210	3.54	N	396300	100	26 억	231558	N	N	N	N
86	20250314	121235	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	35	2	1.54	56496280	24605	39.50	2280	2320	2280	2960	1600	2280	2296.13	0.87	-541	2366	2322	2301	2257	2236	2312	2247	26	680	100	1590	5	1	26489500	613	9.65	0.87	12	0.09	240.00	2653.00	4285	20240402	-45.97	2000	20241210	15.75	2830	-18.20	20250224	2110	9.72	20250203	4285	-45.97	20240402	2000	15.75	20241210	3.54	N	396300	100	26 억	231558	N	N	N	N
87	20250314	111236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	20	2	0.88	38619445	16825	27.01	2280	2320	2280	2960	1600	2280	2295.36	0.87	-1384	2366	2322	2301	2257	2236	2312	2247	26	680	100	1590	5	1	26489500	609	9.58	0.87	12	0.06	240.00	2653.00	4285	20240402	-46.32	2000	20241210	15.00	2830	-18.73	20250224	2110	9.00	20250203	4285	-46.32	20240402	2000	15.00	20241210	3.54	N	396300	100	26 억	231558	N	N	N	N
88	20250314	101233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	30	2	1.32	25184310	10951	17.58	2280	2320	2280	2960	1600	2280	2299.73	0.87	726	2366	2322	2301	2257	2236	2312	2247	26	680	100	1590	5	1	26489500	612	9.62	0.87	12	0.04	240.00	2653.00	4285	20240402	-46.09	2000	20241210	15.50	2830	-18.37	20250224	2110	9.48	20250203	4285	-46.09	20240402	2000	15.50	20241210	3.54	N	396300	100	26 억	231558	N	N	N	N
89	20250314	091239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	25	2	1.10	2276885	994	1.60	2280	2315	2280	2960	1600	2280	2290.64	0.87	427	2366	2322	2301	2257	2236	2312	2247	26	680	100	1590	5	1	26489500	611	9.60	0.87	12	0.00	240.00	2653.00	4285	20240402	-46.21	2000	20241210	15.25	2830	-18.55	20250224	2110	9.24	20250203	4285	-46.21	20240402	2000	15.25	20241210	3.54	N	396300	100	26 억	231558	N	N	N	N
90	20250313	161226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	5	2	0.22	142365192	61646	154.97	2305	2345	2280	2955	1595	2275	2310.05	0.82	9450	2358	2316	2293	2251	2228	2307	2242	26	680	100	1590	5	1	26489500	604	9.50	0.86	12	0.23	240.00	2653.00	4285	20240402	-46.79	2000	20241210	14.00	2830	-19.43	20250224	2110	8.06	20250203	4285	-46.79	20240402	2000	14.00	20241210	3.56	N	396300	100	26 억	217027	N	N	N	N
91	20250313	151227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	15	2	0.66	131486342	56876	142.98	2305	2345	2280	2955	1595	2275	2311.81	0.82	10951	2358	2316	2293	2251	2228	2307	2242	26	680	100	1590	5	1	26489500	607	9.54	0.86	12	0.21	240.00	2653.00	4285	20240402	-46.56	2000	20241210	14.50	2830	-19.08	20250224	2110	8.53	20250203	4285	-46.56	20240402	2000	14.50	20241210	3.56	N	396300	100	26 억	217027	N	N	N	N
92	20250313	141228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2287	12	2	0.53	126531241	54709	137.53	2305	2345	2280	2955	1595	2275	2312.80	0.82	10897	2358	2316	2293	2251	2228	2307	2242	26	680	100	1590	5	1	26489500	606	9.53	0.86	12	0.21	240.00	2653.00	4285	20240402	-46.63	2000	20241210	14.35	2830	-19.19	20250224	2110	8.39	20250203	4285	-46.63	20240402	2000	14.35	20241210	3.56	N	396300	100	26 억	217027	N	N	N	N
93	20250313	131226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	20	2	0.88	112066955	48392	121.65	2305	2345	2280	2955	1595	2275	2315.82	0.82	10503	2358	2316	2293	2251	2228	2307	2242	26	680	100	1590	5	1	26489500	608	9.56	0.87	12	0.18	240.00	2653.00	4285	20240402	-46.44	2000	20241210	14.75	2830	-18.90	20250224	2110	8.77	20250203	4285	-46.44	20240402	2000	14.75	20241210	3.56	N	396300	100	26 억	217027	N	N	N	N
94	20250313	121226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	40	2	1.76	95249715	41057	103.21	2305	2345	2280	2955	1595	2275	2319.94	0.82	11115	2358	2316	2293	2251	2228	2307	2242	26	680	100	1590	5	1	26489500	613	9.65	0.87	12	0.15	240.00	2653.00	4285	20240402	-45.97	2000	20241210	15.75	2830	-18.20	20250224	2110	9.72	20250203	4285	-45.97	20240402	2000	15.75	20241210	3.56	N	396300	100	26 억	217027	N	N	N	N
95	20250313	111229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	50	2	2.20	84118855	36239	91.10	2305	2345	2280	2955	1595	2275	2321.22	0.82	10982	2358	2316	2293	2251	2228	2307	2242	26	680	100	1590	5	1	26489500	616	9.69	0.88	12	0.14	240.00	2653.00	4285	20240402	-45.74	2000	20241210	16.25	2830	-17.84	20250224	2110	10.19	20250203	4285	-45.74	20240402	2000	16.25	20241210	3.56	N	396300	100	26 억	217027	N	N	N	N
96	20250313	101226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	55	2	2.42	35963790	15552	39.10	2305	2330	2280	2955	1595	2275	2312.49	0.82	1549	2358	2316	2293	2251	2228	2307	2242	26	680	100	1590	5	1	26489500	617	9.71	0.88	12	0.06	240.00	2653.00	4285	20240402	-45.62	2000	20241210	16.50	2830	-17.67	20250224	2110	10.43	20250203	4285	-45.62	20240402	2000	16.50	20241210	3.56	N	396300	100	26 억	217027	N	N	N	N
97	20250313	091229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	45	2	1.98	3199435	1383	3.48	2305	2320	2305	2955	1595	2275	2313.40	0.82	249	2358	2316	2293	2251	2228	2307	2242	26	680	100	1590	5	1	26489500	615	9.67	0.87	12	0.01	240.00	2653.00	4285	20240402	-45.86	2000	20241210	16.00	2830	-18.02	20250224	2110	9.95	20250203	4285	-45.86	20240402	2000	16.00	20241210	3.56	N	396300	100	26 억	217027	N	N	N	N
98	20250312	161220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	0	3	0.00	90188805	39167	32.05	2275	2335	2270	2955	1595	2275	2302.79	0.79	7512	2451	2362	2281	2192	2111	2407	2237	26	680	100	1590	5	1	26489500	603	9.48	0.86	12	0.15	240.00	2653.00	4285	20240402	-46.91	2000	20241210	13.75	2830	-19.61	20250224	2110	7.82	20250203	4285	-46.91	20240402	2000	13.75	20241210	3.58	N	396300	100	26 억	209640	N	N	N	N
99	20250312	151223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	25	2	1.10	77156300	33446	27.37	2275	2335	2270	2955	1595	2275	2306.89	0.79	6770	2451	2362	2281	2192	2111	2407	2237	26	680	100	1590	5	1	26489500	609	9.58	0.87	12	0.13	240.00	2653.00	4285	20240402	-46.32	2000	20241210	15.00	2830	-18.73	20250224	2110	9.00	20250203	4285	-46.32	20240402	2000	15.00	20241210	3.58	N	396300	100	26 억	209640	N	N	N	N
100	20250312	141218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	35	2	1.54	55087750	23829	19.50	2275	2335	2270	2955	1595	2275	2311.79	0.79	4497	2451	2362	2281	2192	2111	2407	2237	26	680	100	1590	5	1	26489500	612	9.62	0.87	12	0.09	240.00	2653.00	4285	20240402	-46.09	2000	20241210	15.50	2830	-18.37	20250224	2110	9.48	20250203	4285	-46.09	20240402	2000	15.50	20241210	3.58	N	396300	100	26 억	209640	N	N	N	N
101	20250312	131219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	35	2	1.54	46901440	20283	16.60	2275	2335	2270	2955	1595	2275	2312.35	0.79	4419	2451	2362	2281	2192	2111	2407	2237	26	680	100	1590	5	1	26489500	612	9.62	0.87	12	0.08	240.00	2653.00	4285	20240402	-46.09	2000	20241210	15.50	2830	-18.37	20250224	2110	9.48	20250203	4285	-46.09	20240402	2000	15.50	20241210	3.58	N	396300	100	26 억	209640	N	N	N	N
102	20250312	121224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	40	2	1.76	34803280	15055	12.32	2275	2335	2270	2955	1595	2275	2311.74	0.79	4897	2451	2362	2281	2192	2111	2407	2237	26	680	100	1590	5	1	26489500	613	9.65	0.87	12	0.06	240.00	2653.00	4285	20240402	-45.97	2000	20241210	15.75	2830	-18.20	20250224	2110	9.72	20250203	4285	-45.97	20240402	2000	15.75	20241210	3.58	N	396300	100	26 억	209640	N	N	N	N
103	20250312	111214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	50	2	2.20	25217575	10923	8.94	2275	2335	2270	2955	1595	2275	2308.67	0.79	1719	2451	2362	2281	2192	2111	2407	2237	26	680	100	1590	5	1	26489500	616	9.69	0.88	12	0.04	240.00	2653.00	4285	20240402	-45.74	2000	20241210	16.25	2830	-17.84	20250224	2110	10.19	20250203	4285	-45.74	20240402	2000	16.25	20241210	3.58	N	396300	100	26 억	209640	N	N	N	N
104	20250312	101216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	50	2	2.20	18494455	8032	6.57	2275	2330	2270	2955	1595	2275	2302.60	0.79	1968	2451	2362	2281	2192	2111	2407	2237	26	680	100	1590	5	1	26489500	616	9.69	0.88	12	0.03	240.00	2653.00	4285	20240402	-45.74	2000	20241210	16.25	2830	-17.84	20250224	2110	10.19	20250203	4285	-45.74	20240402	2000	16.25	20241210	3.58	N	396300	100	26 억	209640	N	N	N	N
105	20250312	091225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	15	2	0.66	5584105	2449	2.00	2275	2295	2270	2955	1595	2275	2280.16	0.79	1150	2451	2362	2281	2192	2111	2407	2237	26	680	100	1590	5	1	26489500	607	9.54	0.86	12	0.01	240.00	2653.00	4285	20240402	-46.56	2000	20241210	14.50	2830	-19.08	20250224	2110	8.53	20250203	4285	-46.56	20240402	2000	14.50	20241210	3.58	N	396300	100	26 억	209640	N	N	N	N
106	20250311	161210	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	-25	5	-1.09	273256345	119963	151.82	2245	2370	2200	2990	1610	2300	2277.84	0.60	13845	2360	2330	2300	2270	2240	2345	2285	26	690	100	1610	5	1	26489500	603	9.48	0.86	12	0.45	240.00	2653.00	4285	20240402	-46.91	2000	20241210	13.75	2830	-19.61	20250224	2110	7.82	20250203	4285	-46.91	20240402	2000	13.75	20241210	3.60	N	396300	100	26 억	158416	N	N	N	N
107	20250311	151212	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	0	3	0.00	264046300	115929	146.72	2245	2370	2200	2990	1610	2300	2277.66	0.60	16572	2360	2330	2300	2270	2240	2345	2285	26	690	100	1610	5	1	26489500	609	9.58	0.87	12	0.44	240.00	2653.00	4285	20240402	-46.32	2000	20241210	15.00	2830	-18.73	20250224	2110	9.00	20250203	4285	-46.32	20240402	2000	15.00	20241210	3.60	N	396300	100	26 억	158416	N	N	N	N
108	20250311	141217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	20	2	0.87	191626260	84610	107.08	2245	2325	2200	2990	1610	2300	2264.82	0.60	18437	2360	2330	2300	2270	2240	2345	2285	26	690	100	1610	5	1	26489500	615	9.67	0.87	12	0.32	240.00	2653.00	4285	20240402	-45.86	2000	20241210	16.00	2830	-18.02	20250224	2110	9.95	20250203	4285	-45.86	20240402	2000	16.00	20241210	3.60	N	396300	100	26 억	158416	N	N	N	N
109	20250311	131214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	10	2	0.43	167717310	74270	93.99	2245	2310	2200	2990	1610	2300	2258.21	0.60	17538	2360	2330	2300	2270	2240	2345	2285	26	690	100	1610	5	1	26489500	612	9.62	0.87	12	0.28	240.00	2653.00	4285	20240402	-46.09	2000	20241210	15.50	2830	-18.37	20250224	2110	9.48	20250203	4285	-46.09	20240402	2000	15.50	20241210	3.60	N	396300	100	26 억	158416	N	N	N	N
110	20250311	121211	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	10	2	0.43	158829510	70410	89.11	2245	2310	2200	2990	1610	2300	2255.78	0.60	16983	2360	2330	2300	2270	2240	2345	2285	26	690	100	1610	5	1	26489500	612	9.62	0.87	12	0.27	240.00	2653.00	4285	20240402	-46.09	2000	20241210	15.50	2830	-18.37	20250224	2110	9.48	20250203	4285	-46.09	20240402	2000	15.50	20241210	3.60	N	396300	100	26 억	158416	N	N	N	N
111	20250311	111211	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	-25	5	-1.09	135860135	60364	76.39	2245	2290	2200	2990	1610	2300	2250.68	0.60	14095	2360	2330	2300	2270	2240	2345	2285	26	690	100	1610	5	1	26489500	603	9.48	0.86	12	0.23	240.00	2653.00	4285	20240402	-46.91	2000	20241210	13.75	2830	-19.61	20250224	2110	7.82	20250203	4285	-46.91	20240402	2000	13.75	20241210	3.60	N	396300	100	26 억	158416	N	N	N	N
112	20250311	101213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-30	5	-1.30	115156675	51211	64.81	2245	2290	2200	2990	1610	2300	2248.67	0.60	16320	2360	2330	2300	2270	2240	2345	2285	26	690	100	1610	5	1	26489500	601	9.46	0.86	12	0.19	240.00	2653.00	4285	20240402	-47.02	2000	20241210	13.50	2830	-19.79	20250224	2110	7.58	20250203	4285	-47.02	20240402	2000	13.50	20241210	3.60	N	396300	100	26 억	158416	N	N	N	N
113	20250311	091214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	-70	5	-3.04	46758180	20998	26.57	2245	2245	2200	2990	1610	2300	2226.79	0.60	-2700	2360	2330	2300	2270	2240	2345	2285	26	690	100	1610	5	1	26489500	591	9.29	0.84	12	0.08	240.00	2653.00	4285	20240402	-47.96	2000	20241210	11.50	2830	-21.20	20250224	2110	5.69	20250203	4285	-47.96	20240402	2000	11.50	20241210	3.60	N	396300	100	26 억	158416	N	N	N	N
114	20250310	161203	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	0	3	0.00	181724336	78890	48.92	2270	2330	2270	2990	1610	2300	2303.52	0.53	16606	2383	2341	2308	2266	2233	2362	2287	26	690	100	1610	5	1	26489500	609	9.58	0.87	12	0.30	240.00	2653.00	4285	20240402	-46.32	2000	20241210	15.00	2830	-18.73	20250224	2110	9.00	20250203	4285	-46.32	20240402	2000	15.00	20241210	3.64	N	396300	100	26 억	140970	N	N	N	N
115	20250310	151211	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	5	2	0.22	178308836	77405	48.00	2270	2330	2270	2990	1610	2300	2303.58	0.53	16023	2383	2341	2308	2266	2233	2362	2287	26	690	100	1610	5	1	26489500	611	9.60	0.87	12	0.29	240.00	2653.00	4285	20240402	-46.21	2000	20241210	15.25	2830	-18.55	20250224	2110	9.24	20250203	4285	-46.21	20240402	2000	15.25	20241210	3.64	N	396300	100	26 억	140970	N	N	N	N
116	20250310	141209	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	15	2	0.65	155093676	67321	41.75	2270	2330	2270	2990	1610	2300	2303.79	0.53	17667	2383	2341	2308	2266	2233	2362	2287	26	690	100	1610	5	1	26489500	613	9.65	0.87	12	0.25	240.00	2653.00	4285	20240402	-45.97	2000	20241210	15.75	2830	-18.20	20250224	2110	9.72	20250203	4285	-45.97	20240402	2000	15.75	20241210	3.64	N	396300	100	26 억	140970	N	N	N	N
117	20250310	131207	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	15	2	0.65	125358450	54508	33.80	2270	2330	2270	2990	1610	2300	2299.82	0.53	13052	2383	2341	2308	2266	2233	2362	2287	26	690	100	1610	5	1	26489500	613	9.65	0.87	12	0.21	240.00	2653.00	4285	20240402	-45.97	2000	20241210	15.75	2830	-18.20	20250224	2110	9.72	20250203	4285	-45.97	20240402	2000	15.75	20241210	3.64	N	396300	100	26 억	140970	N	N	N	N
118	20250310	121204	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	20	2	0.87	107336880	46728	28.98	2270	2330	2270	2990	1610	2300	2297.06	0.53	9848	2383	2341	2308	2266	2233	2362	2287	26	690	100	1610	5	1	26489500	615	9.67	0.87	12	0.18	240.00	2653.00	4285	20240402	-45.86	2000	20241210	16.00	2830	-18.02	20250224	2110	9.95	20250203	4285	-45.86	20240402	2000	16.00	20241210	3.64	N	396300	100	26 억	140970	N	N	N	N
119	20250310	111204	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	5	2	0.22	81056460	35365	21.93	2270	2330	2270	2990	1610	2300	2292.00	0.53	-261	2383	2341	2308	2266	2233	2362	2287	26	690	100	1610	5	1	26489500	611	9.60	0.87	12	0.13	240.00	2653.00	4285	20240402	-46.21	2000	20241210	15.25	2830	-18.55	20250224	2110	9.24	20250203	4285	-46.21	20240402	2000	15.25	20241210	3.64	N	396300	100	26 억	140970	N	N	N	N
120	20250310	101204	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	10	2	0.43	50502810	22115	13.71	2270	2315	2270	2990	1610	2300	2283.65	0.53	2460	2383	2341	2308	2266	2233	2362	2287	26	690	100	1610	5	1	26489500	612	9.62	0.87	12	0.08	240.00	2653.00	4285	20240402	-46.09	2000	20241210	15.50	2830	-18.37	20250224	2110	9.48	20250203	4285	-46.09	20240402	2000	15.50	20241210	3.64	N	396300	100	26 억	140970	N	N	N	N
121	20250310	091205	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	-15	5	-0.65	12547900	5508	3.42	2270	2310	2270	2990	1610	2300	2278.12	0.53	-913	2383	2341	2308	2266	2233	2362	2287	26	690	100	1610	5	1	26489500	605	9.52	0.86	12	0.02	240.00	2653.00	4285	20240402	-46.67	2000	20241210	14.25	2830	-19.26	20250224	2110	8.29	20250203	4285	-46.67	20240402	2000	14.25	20241210	3.64	N	396300	100	26 억	140970	N	N	N	N
122	20250307	161202	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	-50	5	-2.13	360233362	156121	82.33	2290	2350	2275	3055	1645	2350	2307.46	0.56	-7514	2503	2426	2368	2291	2233	2397	2262	26	705	100	1640	5	1	26489500	609	9.58	0.87	12	0.59	240.00	2653.00	4285	20240402	-46.32	2000	20241210	15.00	2830	-18.73	20250224	2110	9.00	20250203	4285	-46.32	20240402	2000	15.00	20241210	3.67	N	396300	100	26 억	148630	N	N	N	N
123	20250307	151206	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-70	5	-2.98	331245827	143502	75.68	2290	2350	2275	3055	1645	2350	2308.30	0.56	-3184	2503	2426	2368	2291	2233	2397	2262	26	705	100	1640	5	1	26489500	604	9.50	0.86	12	0.54	240.00	2653.00	4285	20240402	-46.79	2000	20241210	14.00	2830	-19.43	20250224	2110	8.06	20250203	4285	-46.79	20240402	2000	14.00	20241210	3.67	N	396300	100	26 억	148630	N	N	N	N
124	20250307	141203	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	-40	5	-1.70	257706132	111391	58.74	2290	2350	2285	3055	1645	2350	2313.53	0.56	5150	2503	2426	2368	2291	2233	2397	2262	26	705	100	1640	5	1	26489500	612	9.62	0.87	12	0.42	240.00	2653.00	4285	20240402	-46.09	2000	20241210	15.50	2830	-18.37	20250224	2110	9.48	20250203	4285	-46.09	20240402	2000	15.50	20241210	3.67	N	396300	100	26 억	148630	N	N	N	N
125	20250307	131205	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	-20	5	-0.85	243696167	105328	55.55	2290	2350	2285	3055	1645	2350	2313.69	0.56	5682	2503	2426	2368	2291	2233	2397	2262	26	705	100	1640	5	1	26489500	617	9.71	0.88	12	0.40	240.00	2653.00	4285	20240402	-45.62	2000	20241210	16.50	2830	-17.67	20250224	2110	10.43	20250203	4285	-45.62	20240402	2000	16.50	20241210	3.67	N	396300	100	26 억	148630	N	N	N	N
126	20250307	121204	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	-35	5	-1.49	223553462	96621	50.95	2290	2350	2285	3055	1645	2350	2313.72	0.56	5894	2503	2426	2368	2291	2233	2397	2262	26	705	100	1640	5	1	26489500	613	9.65	0.87	12	0.36	240.00	2653.00	4285	20240402	-45.97	2000	20241210	15.75	2830	-18.20	20250224	2110	9.72	20250203	4285	-45.97	20240402	2000	15.75	20241210	3.67	N	396300	100	26 억	148630	N	N	N	N
127	20250307	111203	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	-25	5	-1.06	188233457	81311	42.88	2290	2350	2285	3055	1645	2350	2314.98	0.56	6396	2503	2426	2368	2291	2233	2397	2262	26	705	100	1640	5	1	26489500	616	9.69	0.88	12	0.31	240.00	2653.00	4285	20240402	-45.74	2000	20241210	16.25	2830	-17.84	20250224	2110	10.19	20250203	4285	-45.74	20240402	2000	16.25	20241210	3.67	N	396300	100	26 억	148630	N	N	N	N
128	20250307	101159	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	-25	5	-1.06	129237392	55860	29.46	2290	2350	2285	3055	1645	2350	2313.59	0.56	1902	2503	2426	2368	2291	2233	2397	2262	26	705	100	1640	5	1	26489500	616	9.69	0.88	12	0.21	240.00	2653.00	4285	20240402	-45.74	2000	20241210	16.25	2830	-17.84	20250224	2110	10.19	20250203	4285	-45.74	20240402	2000	16.25	20241210	3.67	N	396300	100	26 억	148630	N	N	N	N
129	20250307	091207	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	-35	5	-1.49	44753867	19524	10.30	2290	2320	2285	3055	1645	2350	2292.25	0.56	4425	2503	2426	2368	2291	2233	2397	2262	26	705	100	1640	5	1	26489500	613	9.65	0.87	12	0.07	240.00	2653.00	4285	20240402	-45.97	2000	20241210	15.75	2830	-18.20	20250224	2110	9.72	20250203	4285	-45.97	20240402	2000	15.75	20241210	3.67	N	396300	100	26 억	148630	N	N	N	N
130	20250306	161155	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	-55	5	-2.29	430239243	182436	97.75	2415	2445	2310	3125	1685	2405	2358.30	0.42	27318	2505	2455	2405	2355	2305	2480	2380	26	720	100	1680	5	1	26489500	623	9.79	0.89	12	0.69	240.00	2653.00	4285	20240402	-45.16	2000	20241210	17.50	2830	-16.96	20250224	2110	11.37	20250203	4285	-45.16	20240402	2000	17.50	20241210	3.74	N	396300	100	26 억	111152	N	N	N	N
131	20250306	151155	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	-55	5	-2.29	408251533	173067	92.73	2415	2445	2310	3125	1685	2405	2358.92	0.42	28627	2505	2455	2405	2355	2305	2480	2380	26	720	100	1680	5	1	26489500	623	9.79	0.89	12	0.65	240.00	2653.00	4285	20240402	-45.16	2000	20241210	17.50	2830	-16.96	20250224	2110	11.37	20250203	4285	-45.16	20240402	2000	17.50	20241210	3.74	N	396300	100	26 억	111152	N	N	N	N
132	20250306	141155	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	-45	5	-1.87	388906733	164824	88.31	2415	2445	2310	3125	1685	2405	2359.53	0.42	29656	2505	2455	2405	2355	2305	2480	2380	26	720	100	1680	5	1	26489500	625	9.83	0.89	12	0.62	240.00	2653.00	4285	20240402	-44.92	2000	20241210	18.00	2830	-16.61	20250224	2110	11.85	20250203	4285	-44.92	20240402	2000	18.00	20241210	3.74	N	396300	100	26 억	111152	N	N	N	N
133	20250306	131155	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	-40	5	-1.66	358891320	152038	81.46	2415	2445	2310	3125	1685	2405	2360.54	0.42	31367	2505	2455	2405	2355	2305	2480	2380	26	720	100	1680	5	1	26489500	626	9.85	0.89	12	0.57	240.00	2653.00	4285	20240402	-44.81	2000	20241210	18.25	2830	-16.43	20250224	2110	12.09	20250203	4285	-44.81	20240402	2000	18.25	20241210	3.74	N	396300	100	26 억	111152	N	N	N	N
134	20250306	121153	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	-40	5	-1.66	324956595	137653	73.75	2415	2445	2310	3125	1685	2405	2360.69	0.42	38934	2505	2455	2405	2355	2305	2480	2380	26	720	100	1680	5	1	26489500	626	9.85	0.89	12	0.52	240.00	2653.00	4285	20240402	-44.81	2000	20241210	18.25	2830	-16.43	20250224	2110	12.09	20250203	4285	-44.81	20240402	2000	18.25	20241210	3.74	N	396300	100	26 억	111152	N	N	N	N
135	20250306	111151	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	-40	5	-1.66	308563760	130729	70.04	2415	2445	2310	3125	1685	2405	2360.33	0.42	42949	2505	2455	2405	2355	2305	2480	2380	26	720	100	1680	5	1	26489500	626	9.85	0.89	12	0.49	240.00	2653.00	4285	20240402	-44.81	2000	20241210	18.25	2830	-16.43	20250224	2110	12.09	20250203	4285	-44.81	20240402	2000	18.25	20241210	3.74	N	396300	100	26 억	111152	N	N	N	N
136	20250306	101153	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	-55	5	-2.29	275330215	116569	62.46	2415	2445	2310	3125	1685	2405	2361.95	0.42	38454	2505	2455	2405	2355	2305	2480	2380	26	720	100	1680	5	1	26489500	623	9.79	0.89	12	0.44	240.00	2653.00	4285	20240402	-45.16	2000	20241210	17.50	2830	-16.96	20250224	2110	11.37	20250203	4285	-45.16	20240402	2000	17.50	20241210	3.74	N	396300	100	26 억	111152	N	N	N	N
137	20250306	091158	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	20	2	0.83	69649355	28915	15.49	2415	2445	2395	3125	1685	2405	2408.76	0.42	7123	2505	2455	2405	2355	2305	2480	2380	26	720	100	1680	5	1	26489500	642	10.10	0.91	12	0.11	240.00	2653.00	4285	20240402	-43.41	2000	20241210	21.25	2830	-14.31	20250224	2110	14.93	20250203	4285	-43.41	20240402	2000	21.25	20241210	3.74	N	396300	100	26 억	111152	N	N	N	N
138	20250305	161138	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	55	2	2.34	446493771	186049	56.84	2375	2455	2355	3055	1645	2350	2399.93	0.32	25511	2510	2430	2365	2285	2220	2397	2252	26	705	100	1640	5	1	26489500	637	10.02	0.91	12	0.70	240.00	2653.00	4285	20240402	-43.87	2000	20241210	20.25	2830	-15.02	20250224	2110	13.98	20250203	4285	-43.87	20240402	2000	20.25	20241210	3.66	N	396300	100	26 억	85789	N	N	N	N
139	20250305	151145	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	60	2	2.55	417489601	173946	53.15	2375	2455	2355	3055	1645	2350	2400.20	0.32	20632	2510	2430	2365	2285	2220	2397	2252	26	705	100	1640	5	1	26489500	638	10.04	0.91	12	0.66	240.00	2653.00	4285	20240402	-43.76	2000	20241210	20.50	2830	-14.84	20250224	2110	14.22	20250203	4285	-43.76	20240402	2000	20.50	20241210	3.66	N	396300	100	26 억	85789	N	N	N	N
140	20250305	141145	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	55	2	2.34	372836206	155314	47.45	2375	2455	2355	3055	1645	2350	2400.63	0.32	10510	2510	2430	2365	2285	2220	2397	2252	26	705	100	1640	5	1	26489500	637	10.02	0.91	12	0.59	240.00	2653.00	4285	20240402	-43.87	2000	20241210	20.25	2830	-15.02	20250224	2110	13.98	20250203	4285	-43.87	20240402	2000	20.25	20241210	3.66	N	396300	100	26 억	85789	N	N	N	N
141	20250305	131141	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	60	2	2.55	350865491	146159	44.66	2375	2455	2355	3055	1645	2350	2400.68	0.32	7014	2510	2430	2365	2285	2220	2397	2252	26	705	100	1640	5	1	26489500	638	10.04	0.91	12	0.55	240.00	2653.00	4285	20240402	-43.76	2000	20241210	20.50	2830	-14.84	20250224	2110	14.22	20250203	4285	-43.76	20240402	2000	20.50	20241210	3.66	N	396300	100	26 억	85789	N	N	N	N
142	20250305	121143	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	70	2	2.98	321961081	134103	40.97	2375	2455	2355	3055	1645	2350	2400.96	0.32	8322	2510	2430	2365	2285	2220	2397	2252	26	705	100	1640	5	1	26489500	641	10.08	0.91	12	0.51	240.00	2653.00	4285	20240402	-43.52	2000	20241210	21.00	2830	-14.49	20250224	2110	14.69	20250203	4285	-43.52	20240402	2000	21.00	20241210	3.66	N	396300	100	26 억	85789	N	N	N	N
143	20250305	111137	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	80	2	3.40	264414774	110301	33.70	2375	2435	2355	3055	1645	2350	2397.34	0.32	12783	2510	2430	2365	2285	2220	2397	2252	26	705	100	1640	5	1	26489500	644	10.12	0.92	12	0.42	240.00	2653.00	4285	20240402	-43.29	2000	20241210	21.50	2830	-14.13	20250224	2110	15.17	20250203	4285	-43.29	20240402	2000	21.50	20241210	3.66	N	396300	100	26 억	85789	N	N	N	N
144	20250305	101141	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	45	2	1.91	129386534	54322	16.60	2375	2410	2355	3055	1645	2350	2382.02	0.32	13621	2510	2430	2365	2285	2220	2397	2252	26	705	100	1640	5	1	26489500	634	9.98	0.90	12	0.21	240.00	2653.00	4285	20240402	-44.11	2000	20241210	19.75	2830	-15.37	20250224	2110	13.51	20250203	4285	-44.11	20240402	2000	19.75	20241210	3.66	N	396300	100	26 억	85789	N	N	N	N
145	20250305	091141	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	40	2	1.70	65192225	27350	8.36	2375	2400	2370	3055	1645	2350	2384.00	0.32	13821	2510	2430	2365	2285	2220	2397	2252	26	705	100	1640	5	1	26489500	633	9.96	0.90	12	0.10	240.00	2653.00	4285	20240402	-44.22	2000	20241210	19.50	2830	-15.55	20250224	2110	13.27	20250203	4285	-44.22	20240402	2000	19.50	20241210	3.66	N	396300	100	26 억	85789	N	N	N	N
146	20250304	161129	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	-105	5	-4.28	750083072	319001	80.84	2380	2445	2300	3190	1720	2455	2351.36	0.24	22751	2608	2531	2488	2411	2368	2510	2390	26	735	100	1710	5	1	26489500	623	9.79	0.89	12	1.20	240.00	2653.00	4285	20240402	-45.16	2000	20241210	17.50	2830	-16.96	20250224	2110	11.37	20250203	4285	-45.16	20240402	2000	17.50	20241210	3.71	N	396300	100	26 억	62880	N	N	N	N
147	20250304	151124	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	-95	5	-3.87	689712807	293358	74.34	2380	2445	2300	3190	1720	2455	2351.10	0.24	23179	2608	2531	2488	2411	2368	2510	2390	26	735	100	1710	5	1	26489500	625	9.83	0.89	12	1.11	240.00	2653.00	4285	20240402	-44.92	2000	20241210	18.00	2830	-16.61	20250224	2110	11.85	20250203	4285	-44.92	20240402	2000	18.00	20241210	3.71	N	396300	100	26 억	62880	N	N	N	N
148	20250304	141129	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	-105	5	-4.28	617924637	262935	66.63	2380	2445	2300	3190	1720	2455	2350.10	0.24	31751	2608	2531	2488	2411	2368	2510	2390	26	735	100	1710	5	1	26489500	623	9.79	0.89	12	0.99	240.00	2653.00	4285	20240402	-45.16	2000	20241210	17.50	2830	-16.96	20250224	2110	11.37	20250203	4285	-45.16	20240402	2000	17.50	20241210	3.71	N	396300	100	26 억	62880	N	N	N	N
149	20250304	131126	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	-100	5	-4.07	592333792	252027	63.87	2380	2445	2300	3190	1720	2455	2350.28	0.24	32445	2608	2531	2488	2411	2368	2510	2390	26	735	100	1710	5	1	26489500	624	9.81	0.89	12	0.95	240.00	2653.00	4285	20240402	-45.04	2000	20241210	17.75	2830	-16.78	20250224	2110	11.61	20250203	4285	-45.04	20240402	2000	17.75	20241210	3.71	N	396300	100	26 억	62880	N	N	N	N
150	20250304	121124	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	-110	5	-4.48	557407092	237076	60.08	2380	2445	2300	3190	1720	2455	2351.17	0.24	33772	2608	2531	2488	2411	2368	2510	2390	26	735	100	1710	5	1	26489500	621	9.77	0.88	12	0.89	240.00	2653.00	4285	20240402	-45.27	2000	20241210	17.25	2830	-17.14	20250224	2110	11.14	20250203	4285	-45.27	20240402	2000	17.25	20241210	3.71	N	396300	100	26 억	62880	N	N	N	N
151	20250304	111127	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	-115	5	-4.68	520204502	221208	56.06	2380	2445	2300	3190	1720	2455	2351.65	0.24	33943	2608	2531	2488	2411	2368	2510	2390	26	735	100	1710	5	1	26489500	620	9.75	0.88	12	0.84	240.00	2653.00	4285	20240402	-45.39	2000	20241210	17.00	2830	-17.31	20250224	2110	10.90	20250203	4285	-45.39	20240402	2000	17.00	20241210	3.71	N	396300	100	26 억	62880	N	N	N	N
152	20250304	101122	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	-110	5	-4.48	326847347	138165	35.01	2380	2445	2330	3190	1720	2455	2365.63	0.24	19660	2608	2531	2488	2411	2368	2510	2390	26	735	100	1710	5	1	26489500	621	9.77	0.88	12	0.52	240.00	2653.00	4285	20240402	-45.27	2000	20241210	17.25	2830	-17.14	20250224	2110	11.14	20250203	4285	-45.27	20240402	2000	17.25	20241210	3.71	N	396300	100	26 억	62880	N	N	N	N
153	20250304	091119	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	-75	5	-3.05	92262845	38759	9.82	2380	2445	2365	3190	1720	2455	2380.42	0.24	4107	2608	2531	2488	2411	2368	2510	2390	26	735	100	1710	5	1	26489500	630	9.92	0.90	12	0.15	240.00	2653.00	4285	20240402	-44.46	2000	20241210	19.00	2830	-15.90	20250224	2110	12.80	20250203	4285	-44.46	20240402	2000	19.00	20241210	3.71	N	396300	100	26 억	62880	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History