KissMeData/037760/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

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	160450	57	100.00	KOSDAQ	금속	N	N	N	N	N	1492	3	2	0.20	8656513	5827	91.09	1481	1497	1473	1935	1043	1489	1485.59	0.41	-67	1500	1494	1484	1478	1468	1497	1481	169	446	500	1070	1	1	33832921	505	-55.26	0.54	12	0.02	-27.00	2774.00	1619	20240429	-7.84	1250	20240408	19.36	1500	-0.53	20250314	1355	10.11	20250225	1619	-7.84	20240429	1250	19.36	20240408	0.42	N	037760	500	169 억	137815	N	N	N	N
3	20250328	150452	57	100.00	KOSDAQ	금속	N	N	N	N	N	1489	0	3	0.00	7119753	4797	74.99	1481	1497	1473	1935	1043	1489	1484.21	0.41	-67	1500	1494	1484	1478	1468	1497	1481	169	446	500	1070	1	1	33832921	504	-55.15	0.54	12	0.01	-27.00	2774.00	1619	20240429	-8.03	1250	20240408	19.12	1500	-0.73	20250314	1355	9.89	20250225	1619	-8.03	20240429	1250	19.12	20240408	0.42	N	037760	500	169 억	137815	N	N	N	N
4	20250328	140454	57	100.00	KOSDAQ	금속	N	N	N	N	N	1494	5	2	0.34	6712313	4523	70.71	1481	1497	1473	1935	1043	1489	1484.04	0.41	-67	1500	1494	1484	1478	1468	1497	1481	169	446	500	1070	1	1	33832921	505	-55.33	0.54	12	0.01	-27.00	2774.00	1619	20240429	-7.72	1250	20240408	19.52	1500	-0.40	20250314	1355	10.26	20250225	1619	-7.72	20240429	1250	19.52	20240408	0.42	N	037760	500	169 억	137815	N	N	N	N
5	20250328	130453	57	100.00	KOSDAQ	금속	N	N	N	N	N	1494	5	2	0.34	6707846	4520	70.66	1481	1497	1473	1935	1043	1489	1484.04	0.41	-67	1500	1494	1484	1478	1468	1497	1481	169	446	500	1070	1	1	33832921	505	-55.33	0.54	12	0.01	-27.00	2774.00	1619	20240429	-7.72	1250	20240408	19.52	1500	-0.40	20250314	1355	10.26	20250225	1619	-7.72	20240429	1250	19.52	20240408	0.42	N	037760	500	169 억	137815	N	N	N	N
6	20250328	120452	57	100.00	KOSDAQ	금속	N	N	N	N	N	1494	5	2	0.34	6684211	4504	70.41	1481	1497	1473	1935	1043	1489	1484.06	0.41	-56	1500	1494	1484	1478	1468	1497	1481	169	446	500	1070	1	1	33832921	505	-55.33	0.54	12	0.01	-27.00	2774.00	1619	20240429	-7.72	1250	20240408	19.52	1500	-0.40	20250314	1355	10.26	20250225	1619	-7.72	20240429	1250	19.52	20240408	0.42	N	037760	500	169 억	137815	N	N	N	N
7	20250328	110451	57	100.00	KOSDAQ	금속	N	N	N	N	N	1490	1	2	0.07	6052208	4080	63.78	1481	1497	1473	1935	1043	1489	1483.38	0.41	-42	1500	1494	1484	1478	1468	1497	1481	169	446	500	1070	1	1	33832921	504	-55.19	0.54	12	0.01	-27.00	2774.00	1619	20240429	-7.97	1250	20240408	19.20	1500	-0.67	20250314	1355	9.96	20250225	1619	-7.97	20240429	1250	19.20	20240408	0.42	N	037760	500	169 억	137815	N	N	N	N
8	20250328	100452	57	100.00	KOSDAQ	금속	N	N	N	N	N	1495	6	2	0.40	4143397	2797	43.72	1481	1497	1473	1935	1043	1489	1481.37	0.41	-8	1500	1494	1484	1478	1468	1497	1481	169	446	500	1070	1	1	33832921	506	-55.37	0.54	12	0.01	-27.00	2774.00	1619	20240429	-7.66	1250	20240408	19.60	1500	-0.33	20250314	1355	10.33	20250225	1619	-7.66	20240429	1250	19.60	20240408	0.42	N	037760	500	169 억	137815	N	N	N	N
9	20250328	090456	57	100.00	KOSDAQ	금속	N	N	N	N	N	1489	0	3	0.00	0	0	0.00	0	0	0	1935	1043	1489	0.00	0.41	0	1500	1494	1484	1478	1468	1497	1481	169	446	500	1070	1	1	33832921	504	-55.15	0.54	12	0.00	-27.00	2774.00	1619	20240429	-8.03	1250	20240408	19.12	1500	-0.73	20250314	1355	9.89	20250225	1619	-8.03	20240429	1250	19.12	20240408	0.42	N	037760	500	169 억	137815	N	N	N	N
10	20250327	161343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1489	1	2	0.07	9461992	6397	115.62	1487	1490	1474	1934	1042	1488	1479.13	0.41	-52	1500	1494	1483	1477	1466	1497	1480	169	446	500	1070	1	1	33832921	504	-55.15	0.54	12	0.02	-27.00	2774.00	1619	20240429	-8.03	1250	20240408	19.12	1500	-0.73	20250314	1355	9.89	20250225	1619	-8.03	20240429	1250	19.12	20240408	0.42	N	037760	500	169 억	137867	N	N	N	N
11	20250327	150452	57	100.00	KOSDAQ	금속	N	N	N	N	N	1488	0	3	0.00	7913432	5357	96.82	1487	1490	1474	1934	1042	1488	1477.21	0.41	-48	1500	1494	1483	1477	1466	1497	1480	169	446	500	1070	1	1	33832921	503	-55.11	0.54	12	0.02	-27.00	2774.00	1619	20240429	-8.09	1250	20240408	19.04	1500	-0.80	20250314	1355	9.82	20250225	1619	-8.09	20240429	1250	19.04	20240408	0.42	N	037760	500	169 억	137867	N	N	N	N
12	20250327	140449	57	100.00	KOSDAQ	금속	N	N	N	N	N	1488	0	3	0.00	7613842	5155	93.17	1487	1490	1474	1934	1042	1488	1476.98	0.41	-49	1500	1494	1483	1477	1466	1497	1480	169	446	500	1070	1	1	33832921	503	-55.11	0.54	12	0.02	-27.00	2774.00	1619	20240429	-8.09	1250	20240408	19.04	1500	-0.80	20250314	1355	9.82	20250225	1619	-8.09	20240429	1250	19.04	20240408	0.42	N	037760	500	169 억	137867	N	N	N	N
13	20250327	130448	57	100.00	KOSDAQ	금속	N	N	N	N	N	1488	0	3	0.00	7596096	5143	92.95	1487	1490	1474	1934	1042	1488	1476.98	0.41	-48	1500	1494	1483	1477	1466	1497	1480	169	446	500	1070	1	1	33832921	503	-55.11	0.54	12	0.02	-27.00	2774.00	1619	20240429	-8.09	1250	20240408	19.04	1500	-0.80	20250314	1355	9.82	20250225	1619	-8.09	20240429	1250	19.04	20240408	0.42	N	037760	500	169 억	137867	N	N	N	N
14	20250327	120453	57	100.00	KOSDAQ	금속	N	N	N	N	N	1488	0	3	0.00	7596096	5143	92.95	1487	1490	1474	1934	1042	1488	1476.98	0.41	-48	1500	1494	1483	1477	1466	1497	1480	169	446	500	1070	1	1	33832921	503	-55.11	0.54	12	0.02	-27.00	2774.00	1619	20240429	-8.09	1250	20240408	19.04	1500	-0.80	20250314	1355	9.82	20250225	1619	-8.09	20240429	1250	19.04	20240408	0.42	N	037760	500	169 억	137867	N	N	N	N
15	20250327	110453	57	100.00	KOSDAQ	금속	N	N	N	N	N	1489	1	2	0.07	7268578	4921	88.94	1487	1490	1474	1934	1042	1488	1477.05	0.41	-27	1500	1494	1483	1477	1466	1497	1480	169	446	500	1070	1	1	33832921	504	-55.15	0.54	12	0.01	-27.00	2774.00	1619	20240429	-8.03	1250	20240408	19.12	1500	-0.73	20250314	1355	9.89	20250225	1619	-8.03	20240429	1250	19.12	20240408	0.42	N	037760	500	169 억	137867	N	N	N	N
16	20250327	100449	57	100.00	KOSDAQ	금속	N	N	N	N	N	1485	-3	5	-0.20	6369631	4317	78.02	1487	1487	1474	1934	1042	1488	1475.48	0.41	0	1500	1494	1483	1477	1466	1497	1480	169	446	500	1070	1	1	33832921	502	-55.00	0.54	12	0.01	-27.00	2774.00	1619	20240429	-8.28	1250	20240408	18.80	1500	-1.00	20250314	1355	9.59	20250225	1619	-8.28	20240429	1250	18.80	20240408	0.42	N	037760	500	169 억	137867	N	N	N	N
17	20250327	090451	57	100.00	KOSDAQ	금속	N	N	N	N	N	1487	-1	5	-0.07	2253337	1526	27.58	1487	1487	1475	1934	1042	1488	1476.63	0.41	0	1500	1494	1483	1477	1466	1497	1480	169	446	500	1070	1	1	33832921	503	-55.07	0.54	12	0.00	-27.00	2774.00	1619	20240429	-8.15	1250	20240408	18.96	1500	-0.87	20250314	1355	9.74	20250225	1619	-8.15	20240429	1250	18.96	20240408	0.42	N	037760	500	169 억	137867	N	N	N	N
18	20250326	160446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1488	15	2	1.02	8177768	5531	30.46	1473	1489	1472	1914	1032	1473	1478.53	0.41	-10	1547	1509	1462	1424	1377	1529	1444	169	441	500	1060	1	1	33832921	503	-55.11	0.54	12	0.02	-27.00	2774.00	1619	20240429	-8.09	1250	20240408	19.04	1500	-0.80	20250314	1355	9.82	20250225	1619	-8.09	20240429	1250	19.04	20240408	0.42	N	037760	500	169 억	137870	N	N	N	N
19	20250326	150445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1487	14	2	0.95	7555784	5113	28.16	1473	1489	1472	1914	1032	1473	1477.76	0.41	68	1547	1509	1462	1424	1377	1529	1444	169	441	500	1060	1	1	33832921	503	-55.07	0.54	12	0.02	-27.00	2774.00	1619	20240429	-8.15	1250	20240408	18.96	1500	-0.87	20250314	1355	9.74	20250225	1619	-8.15	20240429	1250	18.96	20240408	0.42	N	037760	500	169 억	137870	N	N	N	N
20	20250326	140447	57	100.00	KOSDAQ	금속	N	N	N	N	N	1485	12	2	0.81	7468181	5054	27.83	1473	1489	1472	1914	1032	1473	1477.68	0.41	119	1547	1509	1462	1424	1377	1529	1444	169	441	500	1060	1	1	33832921	502	-55.00	0.54	12	0.01	-27.00	2774.00	1619	20240429	-8.28	1250	20240408	18.80	1500	-1.00	20250314	1355	9.59	20250225	1619	-8.28	20240429	1250	18.80	20240408	0.42	N	037760	500	169 억	137870	N	N	N	N
21	20250326	130448	57	100.00	KOSDAQ	금속	N	N	N	N	N	1485	12	2	0.81	3317819	2243	12.35	1473	1489	1472	1914	1032	1473	1479.19	0.41	-11	1547	1509	1462	1424	1377	1529	1444	169	441	500	1060	1	1	33832921	502	-55.00	0.54	12	0.01	-27.00	2774.00	1619	20240429	-8.28	1250	20240408	18.80	1500	-1.00	20250314	1355	9.59	20250225	1619	-8.28	20240429	1250	18.80	20240408	0.42	N	037760	500	169 억	137870	N	N	N	N
22	20250326	120449	57	100.00	KOSDAQ	금속	N	N	N	N	N	1487	14	2	0.95	2928743	1979	10.90	1473	1489	1472	1914	1032	1473	1479.91	0.41	-11	1547	1509	1462	1424	1377	1529	1444	169	441	500	1060	1	1	33832921	503	-55.07	0.54	12	0.01	-27.00	2774.00	1619	20240429	-8.15	1250	20240408	18.96	1500	-0.87	20250314	1355	9.74	20250225	1619	-8.15	20240429	1250	18.96	20240408	0.42	N	037760	500	169 억	137870	N	N	N	N
23	20250326	110448	57	100.00	KOSDAQ	금속	N	N	N	N	N	1486	13	2	0.88	943652	636	3.50	1473	1489	1472	1914	1032	1473	1483.73	0.41	-11	1547	1509	1462	1424	1377	1529	1444	169	441	500	1060	1	1	33832921	503	-55.04	0.54	12	0.00	-27.00	2774.00	1619	20240429	-8.21	1250	20240408	18.88	1500	-0.93	20250314	1355	9.67	20250225	1619	-8.21	20240429	1250	18.88	20240408	0.42	N	037760	500	169 억	137870	N	N	N	N
24	20250326	100449	57	100.00	KOSDAQ	금속	N	N	N	N	N	1485	12	2	0.81	893128	602	3.31	1473	1489	1472	1914	1032	1473	1483.60	0.41	-11	1547	1509	1462	1424	1377	1529	1444	169	441	500	1060	1	1	33832921	502	-55.00	0.54	12	0.00	-27.00	2774.00	1619	20240429	-8.28	1250	20240408	18.80	1500	-1.00	20250314	1355	9.59	20250225	1619	-8.28	20240429	1250	18.80	20240408	0.42	N	037760	500	169 억	137870	N	N	N	N
25	20250326	090448	57	100.00	KOSDAQ	금속	N	N	N	N	N	1489	16	2	1.09	176888	120	0.66	1473	1489	1473	1914	1032	1473	1474.07	0.41	-8	1547	1509	1462	1424	1377	1529	1444	169	441	500	1060	1	1	33832921	504	-55.15	0.54	12	0.00	-27.00	2774.00	1619	20240429	-8.03	1250	20240408	19.12	1500	-0.73	20250314	1355	9.89	20250225	1619	-8.03	20240429	1250	19.12	20240408	0.42	N	037760	500	169 억	137870	N	N	N	N
26	20250325	160446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1473	30	2	2.08	26509753	18160	105.99	1420	1500	1415	1875	1011	1443	1459.79	0.39	-212	1472	1457	1435	1420	1398	1465	1428	169	432	500	1030	1	1	33832921	498	-54.56	0.53	12	0.05	-27.00	2774.00	1619	20240429	-9.02	1250	20240408	17.84	1500	0.00	20250314	1355	8.71	20250225	1619	-9.02	20240429	1250	17.84	20240408	0.42	N	037760	500	169 억	133049	N	N	N	N
27	20250325	150446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1460	17	2	1.18	24671451	16912	98.71	1420	1500	1415	1875	1011	1443	1458.81	0.39	-201	1472	1457	1435	1420	1398	1465	1428	169	432	500	1030	1	1	33832921	494	-54.07	0.53	12	0.05	-27.00	2774.00	1619	20240429	-9.82	1250	20240408	16.80	1500	0.00	20250314	1355	7.75	20250225	1619	-9.82	20240429	1250	16.80	20240408	0.42	N	037760	500	169 억	133049	N	N	N	N
28	20250325	140444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1467	24	2	1.66	20003373	13738	80.18	1420	1500	1415	1875	1011	1443	1456.06	0.39	-201	1472	1457	1435	1420	1398	1465	1428	169	432	500	1030	1	1	33832921	496	-54.33	0.53	12	0.04	-27.00	2774.00	1619	20240429	-9.39	1250	20240408	17.36	1500	0.00	20250314	1355	8.27	20250225	1619	-9.39	20240429	1250	17.36	20240408	0.42	N	037760	500	169 억	133049	N	N	N	N
29	20250325	130446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1468	25	2	1.73	15660122	10778	62.91	1420	1500	1415	1875	1011	1443	1452.97	0.39	-204	1472	1457	1435	1420	1398	1465	1428	169	432	500	1030	1	1	33832921	497	-54.37	0.53	12	0.03	-27.00	2774.00	1619	20240429	-9.33	1250	20240408	17.44	1500	0.00	20250314	1355	8.34	20250225	1619	-9.33	20240429	1250	17.44	20240408	0.42	N	037760	500	169 억	133049	N	N	N	N
30	20250325	120445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1475	32	2	2.22	11721433	8073	47.12	1420	1500	1415	1875	1011	1443	1451.93	0.39	-200	1472	1457	1435	1420	1398	1465	1428	169	432	500	1030	1	1	33832921	499	-54.63	0.53	12	0.02	-27.00	2774.00	1619	20240429	-8.89	1250	20240408	18.00	1500	0.00	20250314	1355	8.86	20250225	1619	-8.89	20240429	1250	18.00	20240408	0.42	N	037760	500	169 억	133049	N	N	N	N
31	20250325	110445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1451	8	2	0.55	5351675	3729	21.77	1420	1451	1420	1875	1011	1443	1435.15	0.39	-41	1472	1457	1435	1420	1398	1465	1428	169	432	500	1030	1	1	33832921	491	-53.74	0.52	12	0.01	-27.00	2774.00	1619	20240429	-10.38	1250	20240408	16.08	1500	-3.27	20250314	1355	7.08	20250225	1619	-10.38	20240429	1250	16.08	20240408	0.42	N	037760	500	169 억	133049	N	N	N	N
32	20250325	100453	57	100.00	KOSDAQ	금속	N	N	N	N	N	1443	0	3	0.00	4376689	3057	17.84	1420	1443	1420	1875	1011	1443	1431.69	0.39	-41	1472	1457	1435	1420	1398	1465	1428	169	432	500	1030	1	1	33832921	488	-53.44	0.52	12	0.01	-27.00	2774.00	1619	20240429	-10.87	1250	20240408	15.44	1500	-3.80	20250314	1355	6.49	20250225	1619	-10.87	20240429	1250	15.44	20240408	0.42	N	037760	500	169 억	133049	N	N	N	N
33	20250325	090447	57	100.00	KOSDAQ	금속	N	N	N	N	N	1435	-8	5	-0.55	1685555	1187	6.93	1420	1435	1420	1875	1011	1443	1420.01	0.39	708	1472	1457	1435	1420	1398	1465	1428	169	432	500	1030	1	1	33832921	486	-53.15	0.52	12	0.00	-27.00	2774.00	1619	20240429	-11.37	1250	20240408	14.80	1500	-4.33	20250314	1355	5.90	20250225	1619	-11.37	20240429	1250	14.80	20240408	0.42	N	037760	500	169 억	133049	N	N	N	N
34	20250324	160444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1443	-20	5	-1.37	24487624	17119	176.87	1433	1450	1413	1901	1025	1463	1430.44	0.38	180	1487	1474	1450	1437	1413	1481	1444	169	438	500	1050	1	1	33832921	488	-53.44	0.52	12	0.05	-27.00	2774.00	1619	20240429	-10.87	1250	20240408	15.44	1500	-3.80	20250314	1355	6.49	20250225	1619	-10.87	20240429	1250	15.44	20240408	0.42	N	037760	500	169 억	130125	N	N	N	N
35	20250324	150447	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	-36	5	-2.46	23059896	16127	166.62	1433	1450	1413	1901	1025	1463	1429.89	0.38	222	1487	1474	1450	1437	1413	1481	1444	169	438	500	1050	1	1	33832921	483	-52.85	0.51	12	0.05	-27.00	2774.00	1619	20240429	-11.86	1250	20240408	14.16	1500	-4.87	20250314	1355	5.31	20250225	1619	-11.86	20240429	1250	14.16	20240408	0.42	N	037760	500	169 억	130125	N	N	N	N
36	20250324	140448	57	100.00	KOSDAQ	금속	N	N	N	N	N	1422	-41	5	-2.80	21761622	15212	157.16	1433	1450	1413	1901	1025	1463	1430.56	0.38	259	1487	1474	1450	1437	1413	1481	1444	169	438	500	1050	1	1	33832921	481	-52.67	0.51	12	0.04	-27.00	2774.00	1619	20240429	-12.17	1250	20240408	13.76	1500	-5.20	20250314	1355	4.94	20250225	1619	-12.17	20240429	1250	13.76	20240408	0.42	N	037760	500	169 억	130125	N	N	N	N
37	20250324	130447	57	100.00	KOSDAQ	금속	N	N	N	N	N	1431	-32	5	-2.19	20308062	14192	146.63	1433	1450	1413	1901	1025	1463	1430.95	0.38	341	1487	1474	1450	1437	1413	1481	1444	169	438	500	1050	1	1	33832921	484	-53.00	0.52	12	0.04	-27.00	2774.00	1619	20240429	-11.61	1250	20240408	14.48	1500	-4.60	20250314	1355	5.61	20250225	1619	-11.61	20240429	1250	14.48	20240408	0.42	N	037760	500	169 억	130125	N	N	N	N
38	20250324	120447	57	100.00	KOSDAQ	금속	N	N	N	N	N	1429	-34	5	-2.32	20185161	14106	145.74	1433	1450	1417	1901	1025	1463	1430.96	0.38	341	1487	1474	1450	1437	1413	1481	1444	169	438	500	1050	1	1	33832921	483	-52.93	0.52	12	0.04	-27.00	2774.00	1619	20240429	-11.74	1250	20240408	14.32	1500	-4.73	20250314	1355	5.46	20250225	1619	-11.74	20240429	1250	14.32	20240408	0.42	N	037760	500	169 억	130125	N	N	N	N
39	20250324	110447	57	100.00	KOSDAQ	금속	N	N	N	N	N	1432	-31	5	-2.12	14676693	10230	105.69	1433	1450	1420	1901	1025	1463	1434.67	0.38	341	1487	1474	1450	1437	1413	1481	1444	169	438	500	1050	1	1	33832921	484	-53.04	0.52	12	0.03	-27.00	2774.00	1619	20240429	-11.55	1250	20240408	14.56	1500	-4.53	20250314	1355	5.68	20250225	1619	-11.55	20240429	1250	14.56	20240408	0.42	N	037760	500	169 억	130125	N	N	N	N
40	20250324	100445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1443	-20	5	-1.37	10072380	7015	72.48	1433	1450	1427	1901	1025	1463	1435.83	0.38	359	1487	1474	1450	1437	1413	1481	1444	169	438	500	1050	1	1	33832921	488	-53.44	0.52	12	0.02	-27.00	2774.00	1619	20240429	-10.87	1250	20240408	15.44	1500	-3.80	20250314	1355	6.49	20250225	1619	-10.87	20240429	1250	15.44	20240408	0.42	N	037760	500	169 억	130125	N	N	N	N
41	20250324	090447	57	100.00	KOSDAQ	금속	N	N	N	N	N	1441	-22	5	-1.50	4723176	3296	34.05	1433	1441	1433	1901	1025	1463	1433.00	0.38	0	1487	1474	1450	1437	1413	1481	1444	169	438	500	1050	1	1	33832921	488	-53.37	0.52	12	0.01	-27.00	2774.00	1619	20240429	-10.99	1250	20240408	15.28	1500	-3.93	20250314	1355	6.35	20250225	1619	-10.99	20240429	1250	15.28	20240408	0.42	N	037760	500	169 억	130125	N	N	N	N
42	20250321	160502	57	100.00	KOSDAQ	금속	N	N	N	N	N	1463	0	3	0.00	14056529	9679	114.86	1462	1463	1426	1901	1025	1463	1452.27	0.35	125	1533	1497	1463	1427	1393	1516	1446	169	438	500	1050	1	1	33832921	495	-54.19	0.53	12	0.03	-27.00	2774.00	1619	20240429	-9.64	1250	20240408	17.04	1500	-2.47	20250314	1355	7.97	20250225	1619	-9.64	20240429	1250	17.04	20240408	0.42	N	037760	500	169 억	117044	N	N	N	N
43	20250321	150446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1459	-4	5	-0.27	10756926	7423	88.09	1462	1462	1426	1901	1025	1463	1449.13	0.35	131	1533	1497	1463	1427	1393	1516	1446	169	438	500	1050	1	1	33832921	494	-54.04	0.53	12	0.02	-27.00	2774.00	1619	20240429	-9.88	1250	20240408	16.72	1500	-2.73	20250314	1355	7.68	20250225	1619	-9.88	20240429	1250	16.72	20240408	0.42	N	037760	500	169 억	117044	N	N	N	N
44	20250321	140446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1459	-4	5	-0.27	10303229	7112	84.40	1462	1462	1426	1901	1025	1463	1448.71	0.35	131	1533	1497	1463	1427	1393	1516	1446	169	438	500	1050	1	1	33832921	494	-54.04	0.53	12	0.02	-27.00	2774.00	1619	20240429	-9.88	1250	20240408	16.72	1500	-2.73	20250314	1355	7.68	20250225	1619	-9.88	20240429	1250	16.72	20240408	0.42	N	037760	500	169 억	117044	N	N	N	N
45	20250321	130447	57	100.00	KOSDAQ	금속	N	N	N	N	N	1458	-5	5	-0.34	10301770	7111	84.38	1462	1462	1426	1901	1025	1463	1448.71	0.35	131	1533	1497	1463	1427	1393	1516	1446	169	438	500	1050	1	1	33832921	493	-54.00	0.53	12	0.02	-27.00	2774.00	1619	20240429	-9.94	1250	20240408	16.64	1500	-2.80	20250314	1355	7.60	20250225	1619	-9.94	20240429	1250	16.64	20240408	0.42	N	037760	500	169 억	117044	N	N	N	N
46	20250321	120447	57	100.00	KOSDAQ	금속	N	N	N	N	N	1450	-13	5	-0.89	6300927	4359	51.73	1462	1462	1426	1901	1025	1463	1445.50	0.35	221	1533	1497	1463	1427	1393	1516	1446	169	438	500	1050	1	1	33832921	491	-53.70	0.52	12	0.01	-27.00	2774.00	1619	20240429	-10.44	1250	20240408	16.00	1500	-3.33	20250314	1355	7.01	20250225	1619	-10.44	20240429	1250	16.00	20240408	0.42	N	037760	500	169 억	117044	N	N	N	N
47	20250321	110446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1451	-12	5	-0.82	5983282	4140	49.13	1462	1462	1426	1901	1025	1463	1445.24	0.35	345	1533	1497	1463	1427	1393	1516	1446	169	438	500	1050	1	1	33832921	491	-53.74	0.52	12	0.01	-27.00	2774.00	1619	20240429	-10.38	1250	20240408	16.08	1500	-3.27	20250314	1355	7.08	20250225	1619	-10.38	20240429	1250	16.08	20240408	0.42	N	037760	500	169 억	117044	N	N	N	N
48	20250321	100447	57	100.00	KOSDAQ	금속	N	N	N	N	N	1426	-37	5	-2.53	5971674	4132	49.03	1462	1462	1426	1901	1025	1463	1445.23	0.35	345	1533	1497	1463	1427	1393	1516	1446	169	438	500	1050	1	1	33832921	482	-52.81	0.51	12	0.01	-27.00	2774.00	1619	20240429	-11.92	1250	20240408	14.08	1500	-4.93	20250314	1355	5.24	20250225	1619	-11.92	20240429	1250	14.08	20240408	0.42	N	037760	500	169 억	117044	N	N	N	N
49	20250321	090448	57	100.00	KOSDAQ	금속	N	N	N	N	N	1463	0	3	0.00	0	0	0.00	0	0	0	1901	1025	1463	0.00	0.35	0	1533	1497	1463	1427	1393	1516	1446	169	438	500	1050	1	1	33832921	495	-54.19	0.53	12	0.00	-27.00	2774.00	1619	20240429	-9.64	1250	20240408	17.04	1500	-2.47	20250314	1355	7.97	20250225	1619	-9.64	20240429	1250	17.04	20240408	0.42	N	037760	500	169 억	117044	N	N	N	N
50	20250320	160740	57	100.00	KOSDAQ	금속	N	N	N	N	N	1463	13	2	0.90	12312351	8427	65.18	1450	1499	1429	1885	1015	1450	1461.06	0.35	0	1474	1462	1438	1426	1402	1468	1432	169	435	500	1040	1	1	33832921	495	-54.19	0.53	12	0.02	-27.00	2774.00	1619	20240429	-9.64	1250	20240408	17.04	1500	-2.47	20250314	1355	7.97	20250225	1619	-9.64	20240429	1250	17.04	20240408	0.42	N	037760	500	169 억	117044	N	N	N	N
51	20250320	150446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1460	10	2	0.69	10351230	7086	54.81	1450	1499	1429	1885	1015	1450	1460.80	0.35	23	1474	1462	1438	1426	1402	1468	1432	169	435	500	1040	1	1	33832921	494	-54.07	0.53	12	0.02	-27.00	2774.00	1619	20240429	-9.82	1250	20240408	16.80	1500	-2.67	20250314	1355	7.75	20250225	1619	-9.82	20240429	1250	16.80	20240408	0.42	N	037760	500	169 억	117044	N	N	N	N
52	20250320	140447	57	100.00	KOSDAQ	금속	N	N	N	N	N	1460	10	2	0.69	10206522	6985	54.03	1450	1499	1429	1885	1015	1450	1461.21	0.35	23	1474	1462	1438	1426	1402	1468	1432	169	435	500	1040	1	1	33832921	494	-54.07	0.53	12	0.02	-27.00	2774.00	1619	20240429	-9.82	1250	20240408	16.80	1500	-2.67	20250314	1355	7.75	20250225	1619	-9.82	20240429	1250	16.80	20240408	0.42	N	037760	500	169 억	117044	N	N	N	N
53	20250320	130447	57	100.00	KOSDAQ	금속	N	N	N	N	N	1460	10	2	0.69	2141556	1461	11.30	1450	1499	1429	1885	1015	1450	1465.82	0.35	48	1474	1462	1438	1426	1402	1468	1432	169	435	500	1040	1	1	33832921	494	-54.07	0.53	12	0.00	-27.00	2774.00	1619	20240429	-9.82	1250	20240408	16.80	1500	-2.67	20250314	1355	7.75	20250225	1619	-9.82	20240429	1250	16.80	20240408	0.42	N	037760	500	169 억	117044	N	N	N	N
54	20250320	120445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1441	-9	5	-0.62	2102656	1434	11.09	1450	1499	1429	1885	1015	1450	1466.29	0.35	74	1474	1462	1438	1426	1402	1468	1432	169	435	500	1040	1	1	33832921	488	-53.37	0.52	12	0.00	-27.00	2774.00	1619	20240429	-10.99	1250	20240408	15.28	1500	-3.93	20250314	1355	6.35	20250225	1619	-10.99	20240429	1250	15.28	20240408	0.42	N	037760	500	169 억	117044	N	N	N	N
55	20250320	110446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1467	17	2	1.17	2062046	1406	10.88	1450	1499	1429	1885	1015	1450	1466.60	0.35	88	1474	1462	1438	1426	1402	1468	1432	169	435	500	1040	1	1	33832921	496	-54.33	0.53	12	0.00	-27.00	2774.00	1619	20240429	-9.39	1250	20240408	17.36	1500	-2.20	20250314	1355	8.27	20250225	1619	-9.39	20240429	1250	17.36	20240408	0.42	N	037760	500	169 억	117044	N	N	N	N
56	20250320	100444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1469	19	2	1.31	1610863	1097	8.49	1450	1499	1429	1885	1015	1450	1468.43	0.35	91	1474	1462	1438	1426	1402	1468	1432	169	435	500	1040	1	1	33832921	497	-54.41	0.53	12	0.00	-27.00	2774.00	1619	20240429	-9.26	1250	20240408	17.52	1500	-2.07	20250314	1355	8.41	20250225	1619	-9.26	20240429	1250	17.52	20240408	0.42	N	037760	500	169 억	117044	N	N	N	N
57	20250320	090447	57	100.00	KOSDAQ	금속	N	N	N	N	N	1450	0	3	0.00	1450	1	0.01	1450	1450	1450	1885	1015	1450	1450.00	0.35	0	1474	1462	1438	1426	1402	1468	1432	169	435	500	1040	1	1	33832921	491	-53.70	0.52	12	0.00	-27.00	2774.00	1619	20240429	-10.44	1250	20240408	16.00	1500	-3.33	20250314	1355	7.01	20250225	1619	-10.44	20240429	1250	16.00	20240408	0.42	N	037760	500	169 억	117044	N	N	N	N
58	20250319	160443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1450	30	2	2.11	18567442	12928	279.40	1421	1450	1414	1846	994	1420	1436.22	0.29	0	1431	1425	1415	1409	1399	1428	1412	169	426	500	1020	1	1	33832921	491	17.06	0.51	12	0.04	85.00	2834.00	1619	20240429	-10.44	1250	20240408	16.00	1500	-3.33	20250314	1355	7.01	20250225	1619	-10.44	20240429	1250	16.00	20240408	0.42	N	037760	500	169 억	97094	N	N	N	N
59	20250319	150445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1440	20	2	1.41	17724605	12344	266.78	1421	1450	1414	1846	994	1420	1435.89	0.29	0	1431	1425	1415	1409	1399	1428	1412	169	426	500	1020	1	1	33832921	487	16.94	0.51	12	0.04	85.00	2834.00	1619	20240429	-11.06	1250	20240408	15.20	1500	-4.00	20250314	1355	6.27	20250225	1619	-11.06	20240429	1250	15.20	20240408	0.42	N	037760	500	169 억	97094	N	N	N	N
60	20250319	140446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1435	15	2	1.06	16027402	11168	241.37	1421	1446	1414	1846	994	1420	1435.12	0.29	0	1431	1425	1415	1409	1399	1428	1412	169	426	500	1020	1	1	33832921	486	16.88	0.51	12	0.03	85.00	2834.00	1619	20240429	-11.37	1250	20240408	14.80	1500	-4.33	20250314	1355	5.90	20250225	1619	-11.37	20240429	1250	14.80	20240408	0.42	N	037760	500	169 억	97094	N	N	N	N
61	20250319	130444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1445	25	2	1.76	11064018	7710	166.63	1421	1446	1414	1846	994	1420	1435.02	0.29	0	1431	1425	1415	1409	1399	1428	1412	169	426	500	1020	1	1	33832921	489	17.00	0.51	12	0.02	85.00	2834.00	1619	20240429	-10.75	1250	20240408	15.60	1500	-3.67	20250314	1355	6.64	20250225	1619	-10.75	20240429	1250	15.60	20240408	0.42	N	037760	500	169 억	97094	N	N	N	N
62	20250319	120444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1419	-1	5	-0.07	9747078	6793	146.81	1421	1446	1414	1846	994	1420	1434.87	0.29	0	1431	1425	1415	1409	1399	1428	1412	169	426	500	1020	1	1	33832921	480	16.69	0.50	12	0.02	85.00	2834.00	1619	20240429	-12.35	1250	20240408	13.52	1500	-5.40	20250314	1355	4.72	20250225	1619	-12.35	20240429	1250	13.52	20240408	0.42	N	037760	500	169 억	97094	N	N	N	N
63	20250319	110444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1429	9	2	0.63	3821713	2666	57.62	1421	1434	1414	1846	994	1420	1433.50	0.29	0	1431	1425	1415	1409	1399	1428	1412	169	426	500	1020	1	1	33832921	483	16.81	0.50	12	0.01	85.00	2834.00	1619	20240429	-11.74	1250	20240408	14.32	1500	-4.73	20250314	1355	5.46	20250225	1619	-11.74	20240429	1250	14.32	20240408	0.42	N	037760	500	169 억	97094	N	N	N	N
64	20250319	100445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1414	-6	5	-0.42	3805986	2655	57.38	1421	1434	1414	1846	994	1420	1433.52	0.29	0	1431	1425	1415	1409	1399	1428	1412	169	426	500	1020	1	1	33832921	478	16.64	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.66	1250	20240408	13.12	1500	-5.73	20250314	1355	4.35	20250225	1619	-12.66	20240429	1250	13.12	20240408	0.42	N	037760	500	169 억	97094	N	N	N	N
65	20250319	090446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1434	14	2	0.99	22911	16	0.35	1421	1434	1421	1846	994	1420	1431.94	0.29	0	1431	1425	1415	1409	1399	1428	1412	169	426	500	1020	1	1	33832921	485	16.87	0.51	12	0.00	85.00	2834.00	1619	20240429	-11.43	1250	20240408	14.72	1500	-4.40	20250314	1355	5.83	20250225	1619	-11.43	20240429	1250	14.72	20240408	0.42	N	037760	500	169 억	97094	N	N	N	N
66	20250318	160442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1420	-3	5	-0.21	6539370	4626	52.89	1415	1421	1405	1849	997	1423	1413.61	0.29	-120	1438	1430	1415	1407	1392	1434	1411	169	426	500	1020	1	1	33832921	480	16.71	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.29	1250	20240408	13.60	1500	-5.33	20250314	1355	4.80	20250225	1619	-12.29	20240429	1250	13.60	20240408	0.42	N	037760	500	169 억	97094	N	N	N	N
67	20250318	150445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1415	-8	5	-0.56	4969061	3520	40.24	1415	1421	1405	1849	997	1423	1411.67	0.29	70	1438	1430	1415	1407	1392	1434	1411	169	426	500	1020	1	1	33832921	479	16.65	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.60	1250	20240408	13.20	1500	-5.67	20250314	1355	4.43	20250225	1619	-12.60	20240429	1250	13.20	20240408	0.42	N	037760	500	169 억	97094	N	N	N	N
68	20250318	140444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1420	-3	5	-0.21	2237863	1583	18.10	1415	1421	1408	1849	997	1423	1413.68	0.29	227	1438	1430	1415	1407	1392	1434	1411	169	426	500	1020	1	1	33832921	480	16.71	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.29	1250	20240408	13.60	1500	-5.33	20250314	1355	4.80	20250225	1619	-12.29	20240429	1250	13.60	20240408	0.42	N	037760	500	169 억	97094	N	N	N	N
69	20250318	130443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1409	-14	5	-0.98	2223663	1573	17.98	1415	1421	1408	1849	997	1423	1413.64	0.29	233	1438	1430	1415	1407	1392	1434	1411	169	426	500	1020	1	1	33832921	477	16.58	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.97	1250	20240408	12.72	1500	-6.07	20250314	1355	3.99	20250225	1619	-12.97	20240429	1250	12.72	20240408	0.42	N	037760	500	169 억	97094	N	N	N	N
70	20250318	120443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1421	-2	5	-0.14	1638524	1158	13.24	1415	1421	1414	1849	997	1423	1414.96	0.29	-40	1438	1430	1415	1407	1392	1434	1411	169	426	500	1020	1	1	33832921	481	16.72	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.23	1250	20240408	13.68	1500	-5.27	20250314	1355	4.87	20250225	1619	-12.23	20240429	1250	13.68	20240408	0.42	N	037760	500	169 억	97094	N	N	N	N
71	20250318	110442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1421	-2	5	-0.14	1631419	1153	13.18	1415	1421	1414	1849	997	1423	1414.93	0.29	-40	1438	1430	1415	1407	1392	1434	1411	169	426	500	1020	1	1	33832921	481	16.72	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.23	1250	20240408	13.68	1500	-5.27	20250314	1355	4.87	20250225	1619	-12.23	20240429	1250	13.68	20240408	0.42	N	037760	500	169 억	97094	N	N	N	N
72	20250318	100444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1415	-8	5	-0.56	732810	518	5.92	1415	1415	1414	1849	997	1423	1414.69	0.29	0	1438	1430	1415	1407	1392	1434	1411	169	426	500	1020	1	1	33832921	479	16.65	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.60	1250	20240408	13.20	1500	-5.67	20250314	1355	4.43	20250225	1619	-12.60	20240429	1250	13.20	20240408	0.42	N	037760	500	169 억	97094	N	N	N	N
73	20250318	090444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1415	-8	5	-0.56	26885	19	0.22	1415	1415	1415	1849	997	1423	1415.00	0.29	0	1438	1430	1415	1407	1392	1434	1411	169	426	500	1020	1	1	33832921	479	16.65	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.60	1250	20240408	13.20	1500	-5.67	20250314	1355	4.43	20250225	1619	-12.60	20240429	1250	13.20	20240408	0.42	N	037760	500	169 억	97094	N	N	N	N
74	20250317	160442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1423	0	3	0.00	12366720	8746	78.13	1423	1423	1400	1849	997	1423	1413.99	0.29	-291	1541	1482	1441	1382	1341	1511	1411	169	426	500	1020	1	1	33832921	481	16.74	0.50	12	0.03	85.00	2834.00	1619	20240429	-12.11	1250	20240408	13.84	1500	-5.13	20250314	1355	5.02	20250225	1619	-12.11	20240429	1250	13.84	20240408	0.42	N	037760	500	169 억	97225	N	N	N	N
75	20250317	150441	57	100.00	KOSDAQ	금속	N	N	N	N	N	1415	-8	5	-0.56	9514952	6736	60.18	1423	1423	1400	1849	997	1423	1412.55	0.29	610	1541	1482	1441	1382	1341	1511	1411	169	426	500	1020	1	1	33832921	479	16.65	0.50	12	0.02	85.00	2834.00	1619	20240429	-12.60	1250	20240408	13.20	1500	-5.67	20250314	1355	4.43	20250225	1619	-12.60	20240429	1250	13.20	20240408	0.42	N	037760	500	169 억	97225	N	N	N	N
76	20250317	140442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1419	-4	5	-0.28	8839827	6254	55.87	1423	1423	1400	1849	997	1423	1413.47	0.29	606	1541	1482	1441	1382	1341	1511	1411	169	426	500	1020	1	1	33832921	480	16.69	0.50	12	0.02	85.00	2834.00	1619	20240429	-12.35	1250	20240408	13.52	1500	-5.40	20250314	1355	4.72	20250225	1619	-12.35	20240429	1250	13.52	20240408	0.42	N	037760	500	169 억	97225	N	N	N	N
77	20250317	130441	57	100.00	KOSDAQ	금속	N	N	N	N	N	1420	-3	5	-0.21	6788765	4800	42.88	1423	1423	1400	1849	997	1423	1414.33	0.29	-240	1541	1482	1441	1382	1341	1511	1411	169	426	500	1020	1	1	33832921	480	16.71	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.29	1250	20240408	13.60	1500	-5.33	20250314	1355	4.80	20250225	1619	-12.29	20240429	1250	13.60	20240408	0.42	N	037760	500	169 억	97225	N	N	N	N
78	20250317	120440	57	100.00	KOSDAQ	금속	N	N	N	N	N	1420	-3	5	-0.21	4860405	3442	30.75	1423	1423	1400	1849	997	1423	1412.09	0.29	-235	1541	1482	1441	1382	1341	1511	1411	169	426	500	1020	1	1	33832921	480	16.71	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.29	1250	20240408	13.60	1500	-5.33	20250314	1355	4.80	20250225	1619	-12.29	20240429	1250	13.60	20240408	0.42	N	037760	500	169 억	97225	N	N	N	N
79	20250317	110441	57	100.00	KOSDAQ	금속	N	N	N	N	N	1419	-4	5	-0.28	3559888	2526	22.57	1423	1423	1400	1849	997	1423	1409.30	0.29	-39	1541	1482	1441	1382	1341	1511	1411	169	426	500	1020	1	1	33832921	480	16.69	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.35	1250	20240408	13.52	1500	-5.40	20250314	1355	4.72	20250225	1619	-12.35	20240429	1250	13.52	20240408	0.42	N	037760	500	169 억	97225	N	N	N	N
80	20250317	100442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1420	-3	5	-0.21	3548531	2518	22.49	1423	1423	1400	1849	997	1423	1409.27	0.29	-39	1541	1482	1441	1382	1341	1511	1411	169	426	500	1020	1	1	33832921	480	16.71	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.29	1250	20240408	13.60	1500	-5.33	20250314	1355	4.80	20250225	1619	-12.29	20240429	1250	13.60	20240408	0.42	N	037760	500	169 억	97225	N	N	N	N
81	20250317	090442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1423	0	3	0.00	55497	39	0.35	1423	1423	1423	1849	997	1423	1423.00	0.29	0	1541	1482	1441	1382	1341	1511	1411	169	426	500	1020	1	1	33832921	481	16.74	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.11	1250	20240408	13.84	1500	-5.13	20250314	1355	5.02	20250225	1619	-12.11	20240429	1250	13.84	20240408	0.42	N	037760	500	169 억	97225	N	N	N	N
82	20250314	160440	57	100.00	KOSDAQ	금속	N	N	N	N	N	1423	7	2	0.49	15900510	11175	701.95	1417	1500	1400	1840	992	1416	1422.86	0.29	-41	1448	1432	1417	1401	1386	1424	1393	169	424	500	1010	1	1	33832921	481	16.74	0.50	12	0.03	85.00	2834.00	1619	20240429	-12.11	1250	20240408	13.84	1500	-5.13	20250314	1355	5.02	20250225	1619	-12.11	20240429	1250	13.84	20240408	0.42	N	037760	500	169 억	97225	N	N	N	N
83	20250314	150443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1422	6	2	0.42	13967907	9816	616.58	1417	1500	1400	1840	992	1416	1422.97	0.29	-41	1448	1432	1417	1401	1386	1424	1393	169	424	500	1010	1	1	33832921	481	16.73	0.50	12	0.03	85.00	2834.00	1619	20240429	-12.17	1250	20240408	13.76	1500	-5.20	20250314	1355	4.94	20250225	1619	-12.17	20240429	1250	13.76	20240408	0.42	N	037760	500	169 억	97225	N	N	N	N
84	20250314	140440	57	100.00	KOSDAQ	금속	N	N	N	N	N	1422	6	2	0.42	11998937	8431	529.59	1417	1500	1400	1840	992	1416	1423.19	0.29	-41	1448	1432	1417	1401	1386	1424	1393	169	424	500	1010	1	1	33832921	481	16.73	0.50	12	0.02	85.00	2834.00	1619	20240429	-12.17	1250	20240408	13.76	1500	-5.20	20250314	1355	4.94	20250225	1619	-12.17	20240429	1250	13.76	20240408	0.42	N	037760	500	169 억	97225	N	N	N	N
85	20250314	130440	57	100.00	KOSDAQ	금속	N	N	N	N	N	1418	2	2	0.14	7608592	5340	335.43	1417	1500	1400	1840	992	1416	1424.83	0.29	697	1448	1432	1417	1401	1386	1424	1393	169	424	500	1010	1	1	33832921	480	16.68	0.50	12	0.02	85.00	2834.00	1619	20240429	-12.42	1250	20240408	13.44	1500	-5.47	20250314	1355	4.65	20250225	1619	-12.42	20240429	1250	13.44	20240408	0.42	N	037760	500	169 억	97225	N	N	N	N
86	20250314	120442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1418	2	2	0.14	7608592	5340	335.43	1417	1500	1400	1840	992	1416	1424.83	0.29	697	1448	1432	1417	1401	1386	1424	1393	169	424	500	1010	1	1	33832921	480	16.68	0.50	12	0.02	85.00	2834.00	1619	20240429	-12.42	1250	20240408	13.44	1500	-5.47	20250314	1355	4.65	20250225	1619	-12.42	20240429	1250	13.44	20240408	0.42	N	037760	500	169 억	97225	N	N	N	N
87	20250314	110440	57	100.00	KOSDAQ	금속	N	N	N	N	N	1420	4	2	0.28	5930382	4142	260.18	1417	1500	1413	1840	992	1416	1431.77	0.29	-41	1448	1432	1417	1401	1386	1424	1393	169	424	500	1010	1	1	33832921	480	16.71	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.29	1250	20240408	13.60	1500	-5.33	20250314	1355	4.80	20250225	1619	-12.29	20240429	1250	13.60	20240408	0.42	N	037760	500	169 억	97225	N	N	N	N
88	20250314	100442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1424	8	2	0.56	5904773	4124	259.05	1417	1500	1413	1840	992	1416	1431.81	0.29	-41	1448	1432	1417	1401	1386	1424	1393	169	424	500	1010	1	1	33832921	482	16.75	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.04	1250	20240408	13.92	1500	-5.07	20250314	1355	5.09	20250225	1619	-12.04	20240429	1250	13.92	20240408	0.42	N	037760	500	169 억	97225	N	N	N	N
89	20250314	090442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1413	-3	5	-0.21	1017633	697	43.78	1417	1500	1413	1840	992	1416	1460.02	0.29	-41	1448	1432	1417	1401	1386	1424	1393	169	424	500	1010	1	1	33832921	478	16.62	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.72	1250	20240408	13.04	1500	-5.80	20250314	1355	4.28	20250225	1619	-12.72	20240429	1250	13.04	20240408	0.42	N	037760	500	169 억	97225	Y	N	N	N
90	20250313	160437	57	100.00	KOSDAQ	금속	N	N	N	N	N	1416	3	2	0.21	2245408	1592	24.33	1433	1433	1402	1836	990	1413	1410.43	0.21	-26	1450	1431	1414	1395	1378	1423	1387	169	423	500	1010	1	1	33832921	479	16.66	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.54	1250	20240408	13.28	1465	-3.34	20250124	1355	4.50	20250225	1619	-12.54	20240429	1250	13.28	20240408	0.42	N	037760	500	169 억	71351	N	N	N	N
91	20250313	150439	57	100.00	KOSDAQ	금속	N	N	N	N	N	1405	-8	5	-0.57	1046068	745	11.38	1433	1433	1402	1836	990	1413	1404.12	0.21	517	1450	1431	1414	1395	1378	1423	1387	169	423	500	1010	1	1	33832921	475	16.53	0.50	12	0.00	85.00	2834.00	1619	20240429	-13.22	1250	20240408	12.40	1465	-4.10	20250124	1355	3.69	20250225	1619	-13.22	20240429	1250	12.40	20240408	0.42	N	037760	500	169 억	71351	N	N	N	N
92	20250313	140438	57	100.00	KOSDAQ	금속	N	N	N	N	N	1421	8	2	0.57	58011	41	0.63	1433	1433	1413	1836	990	1413	1414.90	0.21	0	1450	1431	1414	1395	1378	1423	1387	169	423	500	1010	1	1	33832921	481	16.72	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.23	1250	20240408	13.68	1465	-3.00	20250124	1355	4.87	20250225	1619	-12.23	20240429	1250	13.68	20240408	0.42	N	037760	500	169 억	71351	N	N	N	N
93	20250313	130438	57	100.00	KOSDAQ	금속	N	N	N	N	N	1421	8	2	0.57	58011	41	0.63	1433	1433	1413	1836	990	1413	1414.90	0.21	0	1450	1431	1414	1395	1378	1423	1387	169	423	500	1010	1	1	33832921	481	16.72	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.23	1250	20240408	13.68	1465	-3.00	20250124	1355	4.87	20250225	1619	-12.23	20240429	1250	13.68	20240408	0.42	N	037760	500	169 억	71351	N	N	N	N
94	20250313	120438	57	100.00	KOSDAQ	금속	N	N	N	N	N	1413	0	3	0.00	56590	40	0.61	1433	1433	1413	1836	990	1413	1414.75	0.21	0	1450	1431	1414	1395	1378	1423	1387	169	423	500	1010	1	1	33832921	478	16.62	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.72	1250	20240408	13.04	1465	-3.55	20250124	1355	4.28	20250225	1619	-12.72	20240429	1250	13.04	20240408	0.42	N	037760	500	169 억	71351	N	N	N	N
95	20250313	110438	57	100.00	KOSDAQ	금속	N	N	N	N	N	1413	0	3	0.00	53756	38	0.58	1433	1433	1413	1836	990	1413	1414.63	0.21	0	1450	1431	1414	1395	1378	1423	1387	169	423	500	1010	1	1	33832921	478	16.62	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.72	1250	20240408	13.04	1465	-3.55	20250124	1355	4.28	20250225	1619	-12.72	20240429	1250	13.04	20240408	0.42	N	037760	500	169 억	71351	N	N	N	N
96	20250313	100437	57	100.00	KOSDAQ	금속	N	N	N	N	N	1431	18	2	1.27	2864	2	0.03	1433	1433	1431	1836	990	1413	1432.00	0.21	0	1450	1431	1414	1395	1378	1423	1387	169	423	500	1010	1	1	33832921	484	16.84	0.50	12	0.00	85.00	2834.00	1619	20240429	-11.61	1250	20240408	14.48	1465	-2.32	20250124	1355	5.61	20250225	1619	-11.61	20240429	1250	14.48	20240408	0.42	N	037760	500	169 억	71351	N	N	N	N
97	20250313	090439	57	100.00	KOSDAQ	금속	N	N	N	N	N	1433	20	2	1.42	1433	1	0.02	1433	1433	1433	1836	990	1413	1433.00	0.21	0	1450	1431	1414	1395	1378	1423	1387	169	423	500	1010	1	1	33832921	485	16.86	0.51	12	0.00	85.00	2834.00	1619	20240429	-11.49	1250	20240408	14.64	1465	-2.18	20250124	1355	5.76	20250225	1619	-11.49	20240429	1250	14.64	20240408	0.42	N	037760	500	169 억	71351	N	N	N	N
98	20250312	160436	57	100.00	KOSDAQ	금속	N	N	N	N	N	1413	1	2	0.07	9208071	6544	116.82	1433	1433	1397	1835	989	1412	1407.10	0.21	-152	1456	1434	1410	1388	1364	1422	1376	169	423	500	1010	1	1	33832921	478	16.62	0.50	12	0.02	85.00	2834.00	1619	20240429	-12.72	1250	20240408	13.04	1465	-3.55	20250124	1355	4.28	20250225	1619	-12.72	20240429	1250	13.04	20240408	0.41	N	037760	500	169 억	71503	N	N	N	N
99	20250312	150436	57	100.00	KOSDAQ	금속	N	N	N	N	N	1412	0	3	0.00	8611789	6122	109.28	1433	1433	1397	1835	989	1412	1406.70	0.21	-11	1456	1434	1410	1388	1364	1422	1376	169	423	500	1010	1	1	33832921	478	16.61	0.50	12	0.02	85.00	2834.00	1619	20240429	-12.79	1250	20240408	12.96	1465	-3.62	20250124	1355	4.21	20250225	1619	-12.79	20240429	1250	12.96	20240408	0.41	N	037760	500	169 억	71503	N	N	N	N
100	20250312	140435	57	100.00	KOSDAQ	금속	N	N	N	N	N	1413	1	2	0.07	8203327	5831	104.09	1433	1433	1397	1835	989	1412	1406.85	0.21	-140	1456	1434	1410	1388	1364	1422	1376	169	423	500	1010	1	1	33832921	478	16.62	0.50	12	0.02	85.00	2834.00	1619	20240429	-12.72	1250	20240408	13.04	1465	-3.55	20250124	1355	4.28	20250225	1619	-12.72	20240429	1250	13.04	20240408	0.41	N	037760	500	169 억	71503	N	N	N	N
101	20250312	130436	57	100.00	KOSDAQ	금속	N	N	N	N	N	1411	-1	5	-0.07	6551043	4660	83.18	1433	1433	1397	1835	989	1412	1405.80	0.21	1029	1456	1434	1410	1388	1364	1422	1376	169	423	500	1010	1	1	33832921	477	16.60	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.85	1250	20240408	12.88	1465	-3.69	20250124	1355	4.13	20250225	1619	-12.85	20240429	1250	12.88	20240408	0.41	N	037760	500	169 억	71503	N	N	N	N
102	20250312	120437	57	100.00	KOSDAQ	금속	N	N	N	N	N	1410	-2	5	-0.14	3133610	2238	39.95	1433	1433	1397	1835	989	1412	1400.18	0.21	2139	1456	1434	1410	1388	1364	1422	1376	169	423	500	1010	1	1	33832921	477	16.59	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.91	1250	20240408	12.80	1465	-3.75	20250124	1355	4.06	20250225	1619	-12.91	20240429	1250	12.80	20240408	0.41	N	037760	500	169 억	71503	N	N	N	N
103	20250312	110433	57	100.00	KOSDAQ	금속	N	N	N	N	N	1414	2	2	0.14	3051113	2179	38.90	1433	1433	1400	1835	989	1412	1400.24	0.21	2139	1456	1434	1410	1388	1364	1422	1376	169	423	500	1010	1	1	33832921	478	16.64	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.66	1250	20240408	13.12	1465	-3.48	20250124	1355	4.35	20250225	1619	-12.66	20240429	1250	13.12	20240408	0.41	N	037760	500	169 억	71503	N	N	N	N
104	20250312	100436	57	100.00	KOSDAQ	금속	N	N	N	N	N	1412	0	3	0.00	18456	13	0.23	1433	1433	1412	1835	989	1412	1419.69	0.21	0	1456	1434	1410	1388	1364	1422	1376	169	423	500	1010	1	1	33832921	478	16.61	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.79	1250	20240408	12.96	1465	-3.62	20250124	1355	4.21	20250225	1619	-12.79	20240429	1250	12.96	20240408	0.41	N	037760	500	169 억	71503	N	N	N	N
105	20250312	090437	57	100.00	KOSDAQ	금속	N	N	N	N	N	1433	21	2	1.49	1433	1	0.02	1433	1433	1433	1835	989	1412	1433.00	0.21	0	1456	1434	1410	1388	1364	1422	1376	169	423	500	1010	1	1	33832921	485	16.86	0.51	12	0.00	85.00	2834.00	1619	20240429	-11.49	1250	20240408	14.64	1465	-2.18	20250124	1355	5.76	20250225	1619	-11.49	20240429	1250	14.64	20240408	0.41	N	037760	500	169 억	71503	N	N	N	N
106	20250311	160431	57	100.00	KOSDAQ	금속	N	N	N	N	N	1412	-3	5	-0.21	7843773	5602	56.15	1432	1432	1386	1839	991	1415	1400.17	0.21	189	1445	1430	1400	1385	1355	1437	1392	169	424	500	1010	1	1	33832921	478	16.61	0.50	12	0.02	85.00	2834.00	1619	20240429	-12.79	1250	20240408	12.96	1465	-3.62	20250124	1355	4.21	20250225	1619	-12.79	20240429	1250	12.96	20240408	0.41	N	037760	500	169 억	71314	N	N	N	N
107	20250311	150434	57	100.00	KOSDAQ	금속	N	N	N	N	N	1409	-6	5	-0.42	6848313	4897	49.08	1432	1432	1386	1839	991	1415	1398.47	0.21	276	1445	1430	1400	1385	1355	1437	1392	169	424	500	1010	1	1	33832921	477	16.58	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.97	1250	20240408	12.72	1465	-3.82	20250124	1355	3.99	20250225	1619	-12.97	20240429	1250	12.72	20240408	0.41	N	037760	500	169 억	71314	N	N	N	N
108	20250311	140434	57	100.00	KOSDAQ	금속	N	N	N	N	N	1411	-4	5	-0.28	6821542	4878	48.89	1432	1432	1386	1839	991	1415	1398.43	0.21	276	1445	1430	1400	1385	1355	1437	1392	169	424	500	1010	1	1	33832921	477	16.60	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.85	1250	20240408	12.88	1465	-3.69	20250124	1355	4.13	20250225	1619	-12.85	20240429	1250	12.88	20240408	0.41	N	037760	500	169 억	71314	N	N	N	N
109	20250311	130434	57	100.00	KOSDAQ	금속	N	N	N	N	N	1405	-10	5	-0.71	5220318	3727	37.36	1432	1432	1391	1839	991	1415	1400.68	0.21	86	1445	1430	1400	1385	1355	1437	1392	169	424	500	1010	1	1	33832921	475	16.53	0.50	12	0.01	85.00	2834.00	1619	20240429	-13.22	1250	20240408	12.40	1465	-4.10	20250124	1355	3.69	20250225	1619	-13.22	20240429	1250	12.40	20240408	0.41	N	037760	500	169 억	71314	N	N	N	N
110	20250311	120433	57	100.00	KOSDAQ	금속	N	N	N	N	N	1397	-18	5	-1.27	1934407	1369	13.72	1432	1432	1397	1839	991	1415	1413.01	0.21	59	1445	1430	1400	1385	1355	1437	1392	169	424	500	1010	1	1	33832921	473	16.44	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.71	1250	20240408	11.76	1465	-4.64	20250124	1355	3.10	20250225	1619	-13.71	20240429	1250	11.76	20240408	0.41	N	037760	500	169 억	71314	N	N	N	N
111	20250311	110433	57	100.00	KOSDAQ	금속	N	N	N	N	N	1401	-14	5	-0.99	1830861	1295	12.98	1432	1432	1401	1839	991	1415	1413.79	0.21	0	1445	1430	1400	1385	1355	1437	1392	169	424	500	1010	1	1	33832921	474	16.48	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.47	1250	20240408	12.08	1465	-4.37	20250124	1355	3.39	20250225	1619	-13.47	20240429	1250	12.08	20240408	0.41	N	037760	500	169 억	71314	N	N	N	N
112	20250311	100434	57	100.00	KOSDAQ	금속	N	N	N	N	N	1422	7	2	0.49	1580002	1116	11.19	1432	1432	1415	1839	991	1415	1415.77	0.21	0	1445	1430	1400	1385	1355	1437	1392	169	424	500	1010	1	1	33832921	481	16.73	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.17	1250	20240408	13.76	1465	-2.94	20250124	1355	4.94	20250225	1619	-12.17	20240429	1250	13.76	20240408	0.41	N	037760	500	169 억	71314	N	N	N	N
113	20250311	090434	57	100.00	KOSDAQ	금속	N	N	N	N	N	1431	16	2	1.13	4278	3	0.03	1432	1432	1415	1839	991	1415	1426.00	0.21	0	1445	1430	1400	1385	1355	1437	1392	169	424	500	1010	1	1	33832921	484	16.84	0.50	12	0.00	85.00	2834.00	1619	20240429	-11.61	1250	20240408	14.48	1465	-2.32	20250124	1355	5.61	20250225	1619	-11.61	20240429	1250	14.48	20240408	0.41	N	037760	500	169 억	71314	N	N	N	N
114	20250310	160429	57	100.00	KOSDAQ	금속	N	N	N	N	N	1415	35	2	2.54	13765068	9977	257.87	1380	1415	1370	1794	966	1380	1379.68	0.21	-200	1442	1410	1395	1363	1348	1403	1356	169	414	500	990	1	1	33832921	479	16.65	0.50	12	0.03	85.00	2834.00	1619	20240429	-12.60	1250	20240408	13.20	1465	-3.41	20250124	1355	4.43	20250225	1619	-12.60	20240429	1250	13.20	20240408	0.41	N	037760	500	169 억	71514	N	N	N	N
115	20250310	150433	57	100.00	KOSDAQ	금속	N	N	N	N	N	1380	0	3	0.00	9507725	6899	178.31	1380	1380	1374	1794	966	1380	1378.13	0.21	-67	1442	1410	1395	1363	1348	1403	1356	169	414	500	990	1	1	33832921	467	16.24	0.49	12	0.02	85.00	2834.00	1619	20240429	-14.76	1250	20240408	10.40	1465	-5.80	20250124	1355	1.85	20250225	1619	-14.76	20240429	1250	10.40	20240408	0.41	N	037760	500	169 억	71514	N	N	N	N
116	20250310	140432	57	100.00	KOSDAQ	금속	N	N	N	N	N	1380	0	3	0.00	9503585	6896	178.24	1380	1380	1374	1794	966	1380	1378.13	0.21	-67	1442	1410	1395	1363	1348	1403	1356	169	414	500	990	1	1	33832921	467	16.24	0.49	12	0.02	85.00	2834.00	1619	20240429	-14.76	1250	20240408	10.40	1465	-5.80	20250124	1355	1.85	20250225	1619	-14.76	20240429	1250	10.40	20240408	0.41	N	037760	500	169 억	71514	N	N	N	N
117	20250310	130431	57	100.00	KOSDAQ	금속	N	N	N	N	N	1380	0	3	0.00	9204125	6679	172.63	1380	1380	1374	1794	966	1380	1378.07	0.21	-67	1442	1410	1395	1363	1348	1403	1356	169	414	500	990	1	1	33832921	467	16.24	0.49	12	0.02	85.00	2834.00	1619	20240429	-14.76	1250	20240408	10.40	1465	-5.80	20250124	1355	1.85	20250225	1619	-14.76	20240429	1250	10.40	20240408	0.41	N	037760	500	169 억	71514	N	N	N	N
118	20250310	120430	57	100.00	KOSDAQ	금속	N	N	N	N	N	1380	0	3	0.00	9162838	6649	171.85	1380	1380	1374	1794	966	1380	1378.08	0.21	-67	1442	1410	1395	1363	1348	1403	1356	169	414	500	990	1	1	33832921	467	16.24	0.49	12	0.02	85.00	2834.00	1619	20240429	-14.76	1250	20240408	10.40	1465	-5.80	20250124	1355	1.85	20250225	1619	-14.76	20240429	1250	10.40	20240408	0.41	N	037760	500	169 억	71514	N	N	N	N
119	20250310	110430	57	100.00	KOSDAQ	금속	N	N	N	N	N	1380	0	3	0.00	9089890	6596	170.48	1380	1380	1374	1794	966	1380	1378.09	0.21	-66	1442	1410	1395	1363	1348	1403	1356	169	414	500	990	1	1	33832921	467	16.24	0.49	12	0.02	85.00	2834.00	1619	20240429	-14.76	1250	20240408	10.40	1465	-5.80	20250124	1355	1.85	20250225	1619	-14.76	20240429	1250	10.40	20240408	0.41	N	037760	500	169 억	71514	N	N	N	N
120	20250310	100431	57	100.00	KOSDAQ	금속	N	N	N	N	N	1380	0	3	0.00	6178282	4483	115.87	1380	1380	1374	1794	966	1380	1378.16	0.21	0	1442	1410	1395	1363	1348	1403	1356	169	414	500	990	1	1	33832921	467	16.24	0.49	12	0.01	85.00	2834.00	1619	20240429	-14.76	1250	20240408	10.40	1465	-5.80	20250124	1355	1.85	20250225	1619	-14.76	20240429	1250	10.40	20240408	0.41	N	037760	500	169 억	71514	N	N	N	N
121	20250310	090431	57	100.00	KOSDAQ	금속	N	N	N	N	N	1380	0	3	0.00	53820	39	1.01	1380	1380	1380	1794	966	1380	1380.00	0.21	0	1442	1410	1395	1363	1348	1403	1356	169	414	500	990	1	1	33832921	467	16.24	0.49	12	0.00	85.00	2834.00	1619	20240429	-14.76	1250	20240408	10.40	1465	-5.80	20250124	1355	1.85	20250225	1619	-14.76	20240429	1250	10.40	20240408	0.41	N	037760	500	169 억	71514	N	N	N	N
122	20250307	160430	57	100.00	KOSDAQ	금속	N	N	N	N	N	1380	-41	5	-2.89	5259379	3781	173.84	1421	1427	1380	1847	995	1421	1391.00	0.21	145	1447	1433	1421	1407	1395	1428	1402	169	426	500	1020	1	1	33832921	467	16.24	0.49	12	0.01	85.00	2834.00	1619	20240429	-14.76	1250	20240408	10.40	1465	-5.80	20250124	1355	1.85	20250225	1619	-14.76	20240429	1250	10.40	20240408	0.41	N	037760	500	169 억	71369	N	N	N	N
123	20250307	150432	57	100.00	KOSDAQ	금속	N	N	N	N	N	1418	-3	5	-0.21	4328478	3107	142.85	1421	1427	1387	1847	995	1421	1393.14	0.21	145	1447	1433	1421	1407	1395	1428	1402	169	426	500	1020	1	1	33832921	480	16.68	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.42	1250	20240408	13.44	1465	-3.21	20250124	1355	4.65	20250225	1619	-12.42	20240429	1250	13.44	20240408	0.41	N	037760	500	169 억	71369	N	N	N	N
124	20250307	140430	57	100.00	KOSDAQ	금속	N	N	N	N	N	1400	-21	5	-1.48	4115760	2956	135.91	1421	1427	1387	1847	995	1421	1392.34	0.21	153	1447	1433	1421	1407	1395	1428	1402	169	426	500	1020	1	1	33832921	474	16.47	0.49	12	0.01	85.00	2834.00	1619	20240429	-13.53	1250	20240408	12.00	1465	-4.44	20250124	1355	3.32	20250225	1619	-13.53	20240429	1250	12.00	20240408	0.41	N	037760	500	169 억	71369	N	N	N	N
125	20250307	130431	57	100.00	KOSDAQ	금속	N	N	N	N	N	1400	-21	5	-1.48	2151130	1540	70.80	1421	1427	1388	1847	995	1421	1396.84	0.21	-35	1447	1433	1421	1407	1395	1428	1402	169	426	500	1020	1	1	33832921	474	16.47	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.53	1250	20240408	12.00	1465	-4.44	20250124	1355	3.32	20250225	1619	-13.53	20240429	1250	12.00	20240408	0.41	N	037760	500	169 억	71369	N	N	N	N
126	20250307	120432	57	100.00	KOSDAQ	금속	N	N	N	N	N	1421	0	3	0.00	463252	326	14.99	1421	1427	1421	1847	995	1421	1421.02	0.21	-48	1447	1433	1421	1407	1395	1428	1402	169	426	500	1020	1	1	33832921	481	16.72	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.23	1250	20240408	13.68	1465	-3.00	20250124	1355	4.87	20250225	1619	-12.23	20240429	1250	13.68	20240408	0.41	N	037760	500	169 억	71369	N	N	N	N
127	20250307	110431	57	100.00	KOSDAQ	금속	N	N	N	N	N	1421	0	3	0.00	463252	326	14.99	1421	1427	1421	1847	995	1421	1421.02	0.21	-48	1447	1433	1421	1407	1395	1428	1402	169	426	500	1020	1	1	33832921	481	16.72	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.23	1250	20240408	13.68	1465	-3.00	20250124	1355	4.87	20250225	1619	-12.23	20240429	1250	13.68	20240408	0.41	N	037760	500	169 억	71369	N	N	N	N
128	20250307	100429	57	100.00	KOSDAQ	금속	N	N	N	N	N	1421	0	3	0.00	458989	323	14.85	1421	1427	1421	1847	995	1421	1421.02	0.21	-48	1447	1433	1421	1407	1395	1428	1402	169	426	500	1020	1	1	33832921	481	16.72	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.23	1250	20240408	13.68	1465	-3.00	20250124	1355	4.87	20250225	1619	-12.23	20240429	1250	13.68	20240408	0.41	N	037760	500	169 억	71369	N	N	N	N
129	20250307	090432	57	100.00	KOSDAQ	금속	N	N	N	N	N	1421	0	3	0.00	17052	12	0.55	1421	1421	1421	1847	995	1421	1421.00	0.21	0	1447	1433	1421	1407	1395	1428	1402	169	426	500	1020	1	1	33832921	481	16.72	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.23	1250	20240408	13.68	1465	-3.00	20250124	1355	4.87	20250225	1619	-12.23	20240429	1250	13.68	20240408	0.41	N	037760	500	169 억	71369	N	N	N	N
130	20250306	160429	57	100.00	KOSDAQ	금속	N	N	N	N	N	1421	-2	5	-0.14	3082205	2175	177.84	1435	1435	1409	1849	997	1423	1417.11	0.18	-62	1453	1438	1415	1400	1377	1445	1407	169	426	500	1020	1	1	33832921	481	16.72	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.23	1250	20240408	13.68	1465	-3.00	20250124	1355	4.87	20250225	1619	-12.23	20240429	1250	13.68	20240408	0.41	N	037760	500	169 억	61431	N	N	N	N
131	20250306	150428	57	100.00	KOSDAQ	금속	N	N	N	N	N	1411	-12	5	-0.84	2608021	1841	150.53	1435	1435	1409	1849	997	1423	1416.63	0.18	44	1453	1438	1415	1400	1377	1445	1407	169	426	500	1020	1	1	33832921	477	16.60	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.85	1250	20240408	12.88	1465	-3.69	20250124	1355	4.13	20250225	1619	-12.85	20240429	1250	12.88	20240408	0.41	N	037760	500	169 억	61431	N	N	N	N
132	20250306	140428	57	100.00	KOSDAQ	금속	N	N	N	N	N	1421	-2	5	-0.14	2510662	1772	144.89	1435	1435	1409	1849	997	1423	1416.85	0.18	-20	1453	1438	1415	1400	1377	1445	1407	169	426	500	1020	1	1	33832921	481	16.72	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.23	1250	20240408	13.68	1465	-3.00	20250124	1355	4.87	20250225	1619	-12.23	20240429	1250	13.68	20240408	0.41	N	037760	500	169 억	61431	N	N	N	N
133	20250306	130428	57	100.00	KOSDAQ	금속	N	N	N	N	N	1422	-1	5	-0.07	2509241	1771	144.81	1435	1435	1409	1849	997	1423	1416.85	0.18	-20	1453	1438	1415	1400	1377	1445	1407	169	426	500	1020	1	1	33832921	481	16.73	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.17	1250	20240408	13.76	1465	-2.94	20250124	1355	4.94	20250225	1619	-12.17	20240429	1250	13.76	20240408	0.41	N	037760	500	169 억	61431	N	N	N	N
134	20250306	120428	57	100.00	KOSDAQ	금속	N	N	N	N	N	1422	-1	5	-0.07	2506397	1769	144.64	1435	1435	1409	1849	997	1423	1416.84	0.18	-20	1453	1438	1415	1400	1377	1445	1407	169	426	500	1020	1	1	33832921	481	16.73	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.17	1250	20240408	13.76	1465	-2.94	20250124	1355	4.94	20250225	1619	-12.17	20240429	1250	13.76	20240408	0.41	N	037760	500	169 억	61431	N	N	N	N
135	20250306	110426	57	100.00	KOSDAQ	금속	N	N	N	N	N	1422	-1	5	-0.07	1081553	767	62.71	1435	1435	1409	1849	997	1423	1410.11	0.18	0	1453	1438	1415	1400	1377	1445	1407	169	426	500	1020	1	1	33832921	481	16.73	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.17	1250	20240408	13.76	1465	-2.94	20250124	1355	4.94	20250225	1619	-12.17	20240429	1250	13.76	20240408	0.41	N	037760	500	169 억	61431	N	N	N	N
136	20250306	100428	57	100.00	KOSDAQ	금속	N	N	N	N	N	1422	-1	5	-0.07	864515	613	50.12	1435	1435	1409	1849	997	1423	1410.30	0.18	0	1453	1438	1415	1400	1377	1445	1407	169	426	500	1020	1	1	33832921	481	16.73	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.17	1250	20240408	13.76	1465	-2.94	20250124	1355	4.94	20250225	1619	-12.17	20240429	1250	13.76	20240408	0.41	N	037760	500	169 억	61431	N	N	N	N
137	20250306	090430	57	100.00	KOSDAQ	금속	N	N	N	N	N	1435	12	2	0.84	1435	1	0.08	1435	1435	1435	1849	997	1423	1435.00	0.18	0	1453	1438	1415	1400	1377	1445	1407	169	426	500	1020	1	1	33832921	486	16.88	0.51	12	0.00	85.00	2834.00	1619	20240429	-11.37	1250	20240408	14.80	1465	-2.05	20250124	1355	5.90	20250225	1619	-11.37	20240429	1250	14.80	20240408	0.41	N	037760	500	169 억	61431	N	N	N	N
138	20250305	160424	57	100.00	KOSDAQ	금속	N	N	N	N	N	1423	26	2	1.86	1717766	1223	64.88	1399	1430	1392	1816	978	1397	1404.55	0.18	62	1430	1413	1384	1367	1338	1399	1353	169	419	500	1000	1	1	33832921	481	16.74	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.11	1250	20240408	13.84	1465	-2.87	20250124	1355	5.02	20250225	1619	-12.11	20240429	1250	13.84	20240408	0.41	N	037760	500	169 억	61369	N	N	N	N
139	20250305	150426	57	100.00	KOSDAQ	금속	N	N	N	N	N	1425	28	2	2.00	1403283	1002	53.16	1399	1430	1392	1816	978	1397	1400.48	0.18	236	1430	1413	1384	1367	1338	1399	1353	169	419	500	1000	1	1	33832921	482	16.76	0.50	12	0.00	85.00	2834.00	1619	20240429	-11.98	1250	20240408	14.00	1465	-2.73	20250124	1355	5.17	20250225	1619	-11.98	20240429	1250	14.00	20240408	0.41	N	037760	500	169 억	61369	N	N	N	N
140	20250305	140423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1425	28	2	2.00	1403283	1002	53.16	1399	1430	1392	1816	978	1397	1400.48	0.18	236	1430	1413	1384	1367	1338	1399	1353	169	419	500	1000	1	1	33832921	482	16.76	0.50	12	0.00	85.00	2834.00	1619	20240429	-11.98	1250	20240408	14.00	1465	-2.73	20250124	1355	5.17	20250225	1619	-11.98	20240429	1250	14.00	20240408	0.41	N	037760	500	169 억	61369	N	N	N	N
141	20250305	130423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1425	28	2	2.00	1324908	947	50.24	1399	1430	1392	1816	978	1397	1399.06	0.18	236	1430	1413	1384	1367	1338	1399	1353	169	419	500	1000	1	1	33832921	482	16.76	0.50	12	0.00	85.00	2834.00	1619	20240429	-11.98	1250	20240408	14.00	1465	-2.73	20250124	1355	5.17	20250225	1619	-11.98	20240429	1250	14.00	20240408	0.41	N	037760	500	169 억	61369	N	N	N	N
142	20250305	120425	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	30	2	2.15	1255083	898	47.64	1399	1430	1392	1816	978	1397	1397.64	0.18	236	1430	1413	1384	1367	1338	1399	1353	169	419	500	1000	1	1	33832921	483	16.79	0.50	12	0.00	85.00	2834.00	1619	20240429	-11.86	1250	20240408	14.16	1465	-2.59	20250124	1355	5.31	20250225	1619	-11.86	20240429	1250	14.16	20240408	0.41	N	037760	500	169 억	61369	N	N	N	N
143	20250305	110422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	30	2	2.15	1255083	898	47.64	1399	1430	1392	1816	978	1397	1397.64	0.18	236	1430	1413	1384	1367	1338	1399	1353	169	419	500	1000	1	1	33832921	483	16.79	0.50	12	0.00	85.00	2834.00	1619	20240429	-11.86	1250	20240408	14.16	1465	-2.59	20250124	1355	5.31	20250225	1619	-11.86	20240429	1250	14.16	20240408	0.41	N	037760	500	169 억	61369	N	N	N	N
144	20250305	100425	57	100.00	KOSDAQ	금속	N	N	N	N	N	1430	33	2	2.36	824962	591	31.35	1399	1430	1392	1816	978	1397	1395.87	0.18	24	1430	1413	1384	1367	1338	1399	1353	169	419	500	1000	1	1	33832921	484	16.82	0.50	12	0.00	85.00	2834.00	1619	20240429	-11.67	1250	20240408	14.40	1465	-2.39	20250124	1355	5.54	20250225	1619	-11.67	20240429	1250	14.40	20240408	0.41	N	037760	500	169 억	61369	N	N	N	N
145	20250305	090422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1392	-5	5	-0.36	232537	167	8.86	1399	1399	1392	1816	978	1397	1392.44	0.18	0	1430	1413	1384	1367	1338	1399	1353	169	419	500	1000	1	1	33832921	471	16.38	0.49	12	0.00	85.00	2834.00	1619	20240429	-14.02	1250	20240408	11.36	1465	-4.98	20250124	1355	2.73	20250225	1619	-14.02	20240429	1250	11.36	20240408	0.41	N	037760	500	169 억	61369	N	N	N	N
146	20250304	160420	57	100.00	KOSDAQ	금속	N	N	N	N	N	1397	-4	5	-0.29	2613714	1885	12.72	1401	1401	1355	1821	981	1401	1386.59	0.18	-222	1419	1409	1391	1381	1363	1415	1387	169	420	500	1000	1	1	33832921	473	16.44	0.49	12	0.01	85.00	2834.00	1619	20240429	-13.71	1250	20240408	11.76	1465	-4.64	20250124	1355	3.10	20250304	1619	-13.71	20240429	1250	11.76	20240408	0.41	N	037760	500	169 억	61591	N	N	N	N
147	20250304	150418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1395	-6	5	-0.43	2238013	1616	10.90	1401	1401	1355	1821	981	1401	1384.91	0.18	-222	1419	1409	1391	1381	1363	1415	1387	169	420	500	1000	1	1	33832921	472	16.41	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.84	1250	20240408	11.60	1465	-4.78	20250124	1355	2.95	20250304	1619	-13.84	20240429	1250	11.60	20240408	0.41	N	037760	500	169 억	61591	N	N	N	N
148	20250304	140420	57	100.00	KOSDAQ	금속	N	N	N	N	N	1399	-2	5	-0.14	1514109	1094	7.38	1401	1401	1355	1821	981	1401	1384.01	0.18	-222	1419	1409	1391	1381	1363	1415	1387	169	420	500	1000	1	1	33832921	473	16.46	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.59	1250	20240408	11.92	1465	-4.51	20250124	1355	3.25	20250304	1619	-13.59	20240429	1250	11.92	20240408	0.41	N	037760	500	169 억	61591	N	N	N	N
149	20250304	130419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1400	-1	5	-0.07	712518	509	3.43	1401	1401	1399	1821	981	1401	1399.84	0.18	-222	1419	1409	1391	1381	1363	1415	1387	169	420	500	1000	1	1	33832921	474	16.47	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.53	1250	20240408	12.00	1465	-4.44	20250124	1355	3.32	20250225	1619	-13.53	20240429	1250	12.00	20240408	0.41	N	037760	500	169 억	61591	N	N	N	N
150	20250304	120417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1400	-1	5	-0.07	642518	459	3.10	1401	1401	1399	1821	981	1401	1399.82	0.18	-222	1419	1409	1391	1381	1363	1415	1387	169	420	500	1000	1	1	33832921	474	16.47	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.53	1250	20240408	12.00	1465	-4.44	20250124	1355	3.32	20250225	1619	-13.53	20240429	1250	12.00	20240408	0.41	N	037760	500	169 억	61591	N	N	N	N
151	20250304	110419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1401	0	3	0.00	608918	435	2.93	1401	1401	1399	1821	981	1401	1399.81	0.18	-222	1419	1409	1391	1381	1363	1415	1387	169	420	500	1000	1	1	33832921	474	16.48	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.47	1250	20240408	12.08	1465	-4.37	20250124	1355	3.39	20250225	1619	-13.47	20240429	1250	12.08	20240408	0.41	N	037760	500	169 억	61591	N	N	N	N
152	20250304	100417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1401	0	3	0.00	601914	430	2.90	1401	1401	1399	1821	981	1401	1399.80	0.18	-222	1419	1409	1391	1381	1363	1415	1387	169	420	500	1000	1	1	33832921	474	16.48	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.47	1250	20240408	12.08	1465	-4.37	20250124	1355	3.39	20250225	1619	-13.47	20240429	1250	12.08	20240408	0.41	N	037760	500	169 억	61591	N	N	N	N
153	20250304	090415	57	100.00	KOSDAQ	금속	N	N	N	N	N	1401	0	3	0.00	16812	12	0.08	1401	1401	1401	1821	981	1401	1401.00	0.18	0	1419	1409	1391	1381	1363	1415	1387	169	420	500	1000	1	1	33832921	474	16.48	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.47	1250	20240408	12.08	1465	-4.37	20250124	1355	3.39	20250225	1619	-13.47	20240429	1250	12.08	20240408	0.41	N	037760	500	169 억	61591	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History