KissMeData/044490/price/prices-20250301.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

ened 05f4f70f5e Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160517	57	100.00	KOSDAQ	금속	N	N	N	N	N	14020	-310	5	-2.16	1640504680	117518	99.40	14430	14480	13750	18620	10040	14330	13959.59	4.58	32167	15656	14992	14636	13972	13616	14815	13795	100	4290	500	9740	10	1	20007381	2805	8.21	0.55	12	0.59	1707.00	25612.00	23850	20240429	-41.22	9190	20241209	52.56	16870	-16.89	20250318	11220	24.96	20250113	23850	-41.22	20240429	9190	52.56	20241209	0.96	N	044490	500	100 억	916523	N	N	1	N	N
3	20250328	150519	57	100.00	KOSDAQ	금속	N	N	N	N	N	14040	-290	5	-2.02	1595881980	114334	96.71	14430	14480	13750	18620	10040	14330	13958.07	4.58	30310	15656	14992	14636	13972	13616	14815	13795	100	4290	500	9740	10	1	20007381	2809	8.22	0.55	12	0.57	1707.00	25612.00	23850	20240429	-41.13	9190	20241209	52.77	16870	-16.78	20250318	11220	25.13	20250113	23850	-41.13	20240429	9190	52.77	20241209	0.96	N	044490	500	100 억	916523	N	N	0	N	N
4	20250328	140520	57	100.00	KOSDAQ	금속	N	N	N	N	N	13920	-410	5	-2.86	1307696510	93632	79.20	14430	14480	13750	18620	10040	14330	13966.34	4.58	15720	15656	14992	14636	13972	13616	14815	13795	100	4290	500	9740	10	1	20007381	2785	8.15	0.54	12	0.47	1707.00	25612.00	23850	20240429	-41.64	9190	20241209	51.47	16870	-17.49	20250318	11220	24.06	20250113	23850	-41.64	20240429	9190	51.47	20241209	0.96	N	044490	500	100 억	916523	N	N	0	N	N
5	20250328	130519	57	100.00	KOSDAQ	금속	N	N	N	N	N	13830	-500	5	-3.49	1098969010	78647	66.52	14430	14480	13750	18620	10040	14330	13973.44	4.58	6299	15656	14992	14636	13972	13616	14815	13795	100	4290	500	9740	10	1	20007381	2767	8.10	0.54	12	0.39	1707.00	25612.00	23850	20240429	-42.01	9190	20241209	50.49	16870	-18.02	20250318	11220	23.26	20250113	23850	-42.01	20240429	9190	50.49	20241209	0.96	N	044490	500	100 억	916523	N	N	0	N	N
6	20250328	120518	57	100.00	KOSDAQ	금속	N	N	N	N	N	13850	-480	5	-3.35	817757460	58270	49.29	14430	14480	13750	18620	10040	14330	14033.94	4.58	-861	15656	14992	14636	13972	13616	14815	13795	100	4290	500	9740	10	1	20007381	2771	8.11	0.54	12	0.29	1707.00	25612.00	23850	20240429	-41.93	9190	20241209	50.71	16870	-17.90	20250318	11220	23.44	20250113	23850	-41.93	20240429	9190	50.71	20241209	0.96	N	044490	500	100 억	916523	N	N	0	N	N
7	20250328	110517	57	100.00	KOSDAQ	금속	N	N	N	N	N	14040	-290	5	-2.02	496198190	35106	29.69	14430	14480	14010	18620	10040	14330	14134.28	4.58	-3911	15656	14992	14636	13972	13616	14815	13795	100	4290	500	9740	10	1	20007381	2809	8.22	0.55	12	0.18	1707.00	25612.00	23850	20240429	-41.13	9190	20241209	52.77	16870	-16.78	20250318	11220	25.13	20250113	23850	-41.13	20240429	9190	52.77	20241209	0.96	N	044490	500	100 억	916523	N	N	0	N	N
8	20250328	100519	57	100.00	KOSDAQ	금속	N	N	N	N	N	14110	-220	5	-1.54	280498080	19821	16.77	14430	14480	14010	18620	10040	14330	14151.56	4.58	-1608	15656	14992	14636	13972	13616	14815	13795	100	4290	500	9740	10	1	20007381	2823	8.27	0.55	12	0.10	1707.00	25612.00	23850	20240429	-40.84	9190	20241209	53.54	16870	-16.36	20250318	11220	25.76	20250113	23850	-40.84	20240429	9190	53.54	20241209	0.96	N	044490	500	100 억	916523	N	N	0	N	N
9	20250328	090524	57	100.00	KOSDAQ	금속	N	N	N	N	N	14110	-220	5	-1.54	63061840	4454	3.77	14430	14480	14010	18620	10040	14330	14158.47	4.58	-1282	15656	14992	14636	13972	13616	14815	13795	100	4290	500	9740	10	1	20007381	2823	8.27	0.55	12	0.02	1707.00	25612.00	23850	20240429	-40.84	9190	20241209	53.54	16870	-16.36	20250318	11220	25.76	20250113	23850	-40.84	20240429	9190	53.54	20241209	0.96	N	044490	500	100 억	916523	N	N	0	N	N
10	20250327	161420	57	100.00	KOSDAQ	금속	N	N	N	N	N	14330	-470	5	-3.18	1733308225	118055	115.95	14940	15300	14280	19240	10360	14800	14682.84	4.47	7078	15500	15150	14900	14550	14300	15025	14425	100	4440	500	10060	10	1	20007381	2867	8.39	0.56	12	0.59	1707.00	25612.00	23850	20240429	-39.92	9190	20241209	55.93	16870	-15.06	20250318	11220	27.72	20250113	23850	-39.92	20240429	9190	55.93	20241209	0.96	N	044490	500	100 억	894604	N	N	0	N	N
11	20250327	150518	57	100.00	KOSDAQ	금속	N	N	N	N	N	14370	-430	5	-2.91	1669673815	113622	111.60	14940	15300	14280	19240	10360	14800	14694.98	4.47	4876	15500	15150	14900	14550	14300	15025	14425	100	4440	500	10060	10	1	20007381	2875	8.42	0.56	12	0.57	1707.00	25612.00	23850	20240429	-39.75	9190	20241209	56.37	16870	-14.82	20250318	11220	28.07	20250113	23850	-39.75	20240429	9190	56.37	20241209	0.96	N	044490	500	100 억	894604	N	N	0	N	N
12	20250327	140516	57	100.00	KOSDAQ	금속	N	N	N	N	N	14470	-330	5	-2.23	1349689385	91367	89.74	14940	15300	14470	19240	10360	14800	14772.17	4.47	-5217	15500	15150	14900	14550	14300	15025	14425	100	4440	500	10060	10	1	20007381	2895	8.48	0.56	12	0.46	1707.00	25612.00	23850	20240429	-39.33	9190	20241209	57.45	16870	-14.23	20250318	11220	28.97	20250113	23850	-39.33	20240429	9190	57.45	20241209	0.96	N	044490	500	100 억	894604	N	N	0	N	N
13	20250327	130514	57	100.00	KOSDAQ	금속	N	N	N	N	N	14570	-230	5	-1.55	1149891235	77625	76.24	14940	15300	14470	19240	10360	14800	14813.41	4.47	-7953	15500	15150	14900	14550	14300	15025	14425	100	4440	500	10060	10	1	20007381	2915	8.54	0.57	12	0.39	1707.00	25612.00	23850	20240429	-38.91	9190	20241209	58.54	16870	-13.63	20250318	11220	29.86	20250113	23850	-38.91	20240429	9190	58.54	20241209	0.96	N	044490	500	100 억	894604	N	N	0	N	N
14	20250327	120520	57	100.00	KOSDAQ	금속	N	N	N	N	N	14660	-140	5	-0.95	1013133765	68249	67.03	14940	15300	14470	19240	10360	14800	14844.67	4.47	-10729	15500	15150	14900	14550	14300	15025	14425	100	4440	500	10060	10	1	20007381	2933	8.59	0.57	12	0.34	1707.00	25612.00	23850	20240429	-38.53	9190	20241209	59.52	16870	-13.10	20250318	11220	30.66	20250113	23850	-38.53	20240429	9190	59.52	20241209	0.96	N	044490	500	100 억	894604	N	N	0	N	N
15	20250327	110519	57	100.00	KOSDAQ	금속	N	N	N	N	N	14580	-220	5	-1.49	836305460	56104	55.10	14940	15300	14570	19240	10360	14800	14906.35	4.47	-14034	15500	15150	14900	14550	14300	15025	14425	100	4440	500	10060	10	1	20007381	2917	8.54	0.57	12	0.28	1707.00	25612.00	23850	20240429	-38.87	9190	20241209	58.65	16870	-13.57	20250318	11220	29.95	20250113	23850	-38.87	20240429	9190	58.65	20241209	0.96	N	044490	500	100 억	894604	N	N	0	N	N
16	20250327	100516	57	100.00	KOSDAQ	금속	N	N	N	N	N	14830	30	2	0.20	623600500	41641	40.90	14940	15300	14770	19240	10360	14800	14975.66	4.47	-10009	15500	15150	14900	14550	14300	15025	14425	100	4440	500	10060	10	1	20007381	2967	8.69	0.58	12	0.21	1707.00	25612.00	23850	20240429	-37.82	9190	20241209	61.37	16870	-12.09	20250318	11220	32.17	20250113	23850	-37.82	20240429	9190	61.37	20241209	0.96	N	044490	500	100 억	894604	N	N	0	N	N
17	20250327	090517	57	100.00	KOSDAQ	금속	N	N	N	N	N	15040	240	2	1.62	133020470	8804	8.65	14940	15300	14920	19240	10360	14800	15109.27	4.47	-3375	15500	15150	14900	14550	14300	15025	14425	100	4440	500	10060	10	1	20007381	3009	8.81	0.59	12	0.04	1707.00	25612.00	23850	20240429	-36.94	9190	20241209	63.66	16870	-10.85	20250318	11220	34.05	20250113	23850	-36.94	20240429	9190	63.66	20241209	0.96	N	044490	500	100 억	894604	N	N	0	N	N
18	20250326	160512	57	100.00	KOSDAQ	금속	N	N	N	N	N	14800	-240	5	-1.60	1511197925	101810	124.30	15250	15250	14650	19550	10530	15040	14843.35	4.23	19039	16113	15576	15293	14756	14473	15435	14615	100	4510	500	10220	10	1	20007381	2961	8.67	0.58	12	0.51	1707.00	25612.00	23850	20240429	-37.95	9190	20241209	61.04	16870	-12.27	20250318	11220	31.91	20250113	23850	-37.95	20240429	9190	61.04	20241209	0.98	N	044490	500	100 억	845558	N	N	0	N	N
19	20250326	150511	57	100.00	KOSDAQ	금속	N	N	N	N	N	14770	-270	5	-1.80	1475598505	99402	121.36	15250	15250	14650	19550	10530	15040	14844.75	4.23	19361	16113	15576	15293	14756	14473	15435	14615	100	4510	500	10220	10	1	20007381	2955	8.65	0.58	12	0.50	1707.00	25612.00	23850	20240429	-38.07	9190	20241209	60.72	16870	-12.45	20250318	11220	31.64	20250113	23850	-38.07	20240429	9190	60.72	20241209	0.98	N	044490	500	100 억	845558	N	N	0	N	N
20	20250326	140513	57	100.00	KOSDAQ	금속	N	N	N	N	N	14800	-240	5	-1.60	1271084200	85584	104.49	15250	15250	14650	19550	10530	15040	14851.89	4.23	15427	16113	15576	15293	14756	14473	15435	14615	100	4510	500	10220	10	1	20007381	2961	8.67	0.58	12	0.43	1707.00	25612.00	23850	20240429	-37.95	9190	20241209	61.04	16870	-12.27	20250318	11220	31.91	20250113	23850	-37.95	20240429	9190	61.04	20241209	0.98	N	044490	500	100 억	845558	N	N	0	N	N
21	20250326	130514	57	100.00	KOSDAQ	금속	N	N	N	N	N	14910	-130	5	-0.86	1076027980	72479	88.49	15250	15250	14650	19550	10530	15040	14846.06	4.23	13134	16113	15576	15293	14756	14473	15435	14615	100	4510	500	10220	10	1	20007381	2983	8.73	0.58	12	0.36	1707.00	25612.00	23850	20240429	-37.48	9190	20241209	62.24	16870	-11.62	20250318	11220	32.89	20250113	23850	-37.48	20240429	9190	62.24	20241209	0.98	N	044490	500	100 억	845558	N	N	0	N	N
22	20250326	120516	57	100.00	KOSDAQ	금속	N	N	N	N	N	14770	-270	5	-1.80	866649740	58325	71.21	15250	15250	14650	19550	10530	15040	14858.97	4.23	5169	16113	15576	15293	14756	14473	15435	14615	100	4510	500	10220	10	1	20007381	2955	8.65	0.58	12	0.29	1707.00	25612.00	23850	20240429	-38.07	9190	20241209	60.72	16870	-12.45	20250318	11220	31.64	20250113	23850	-38.07	20240429	9190	60.72	20241209	0.98	N	044490	500	100 억	845558	N	N	0	N	N
23	20250326	110514	57	100.00	KOSDAQ	금속	N	N	N	N	N	14840	-200	5	-1.33	730500320	49119	59.97	15250	15250	14650	19550	10530	15040	14872.05	4.23	1879	16113	15576	15293	14756	14473	15435	14615	100	4510	500	10220	10	1	20007381	2969	8.69	0.58	12	0.25	1707.00	25612.00	23850	20240429	-37.78	9190	20241209	61.48	16870	-12.03	20250318	11220	32.26	20250113	23850	-37.78	20240429	9190	61.48	20241209	0.98	N	044490	500	100 억	845558	N	N	0	N	N
24	20250326	100515	57	100.00	KOSDAQ	금속	N	N	N	N	N	14940	-100	5	-0.66	480617860	32330	39.47	15250	15250	14650	19550	10530	15040	14865.99	4.23	-3470	16113	15576	15293	14756	14473	15435	14615	100	4510	500	10220	10	1	20007381	2989	8.75	0.58	12	0.16	1707.00	25612.00	23850	20240429	-37.36	9190	20241209	62.57	16870	-11.44	20250318	11220	33.16	20250113	23850	-37.36	20240429	9190	62.57	20241209	0.98	N	044490	500	100 억	845558	N	N	0	N	N
25	20250326	090514	57	100.00	KOSDAQ	금속	N	N	N	N	N	15060	20	2	0.13	11416720	756	0.92	15250	15250	15000	19550	10530	15040	15101.64	4.23	182	16113	15576	15293	14756	14473	15435	14615	100	4510	500	10220	10	1	20007381	3013	8.82	0.59	12	0.00	1707.00	25612.00	23850	20240429	-36.86	9190	20241209	63.87	16870	-10.73	20250318	11220	34.22	20250113	23850	-36.86	20240429	9190	63.87	20241209	0.98	N	044490	500	100 억	845558	N	N	0	N	N
26	20250325	160512	57	100.00	KOSDAQ	금속	N	N	N	N	N	15040	-790	5	-4.99	1243157360	81444	150.32	15830	15830	15010	20550	11090	15830	15263.95	4.14	4870	16690	16260	16000	15570	15310	16130	15440	100	4720	500	10760	10	1	20007381	3009	8.81	0.59	12	0.41	1707.00	25612.00	23850	20240429	-36.94	9190	20241209	63.66	16870	-10.85	20250318	11220	34.05	20250113	23850	-36.94	20240429	9190	63.66	20241209	1.00	N	044490	500	100 억	827489	N	N	3	N	N
27	20250325	150512	57	100.00	KOSDAQ	금속	N	N	N	N	N	15065	-765	5	-4.83	1129342370	73877	136.35	15830	15830	15010	20550	11090	15830	15286.79	4.14	3940	16690	16260	16000	15570	15310	16130	15440	100	4720	500	10760	10	1	20007381	3014	8.83	0.59	12	0.37	1707.00	25612.00	23850	20240429	-36.83	9190	20241209	63.93	16870	-10.70	20250318	11220	34.27	20250113	23850	-36.83	20240429	9190	63.93	20241209	1.00	N	044490	500	100 억	827489	N	N	3	N	N
28	20250325	140510	57	100.00	KOSDAQ	금속	N	N	N	N	N	15190	-640	5	-4.04	983889760	64261	118.61	15830	15830	15010	20550	11090	15830	15310.84	4.14	4553	16690	16260	16000	15570	15310	16130	15440	100	4720	500	10760	10	1	20007381	3039	8.90	0.59	12	0.32	1707.00	25612.00	23850	20240429	-36.31	9190	20241209	65.29	16870	-9.96	20250318	11220	35.38	20250113	23850	-36.31	20240429	9190	65.29	20241209	1.00	N	044490	500	100 억	827489	N	N	3	N	N
29	20250325	130511	57	100.00	KOSDAQ	금속	N	N	N	N	N	15260	-570	5	-3.60	806488590	52593	97.07	15830	15830	15010	20550	11090	15830	15334.52	4.14	5789	16690	16260	16000	15570	15310	16130	15440	100	4720	500	10760	10	1	20007381	3053	8.94	0.60	12	0.26	1707.00	25612.00	23850	20240429	-36.02	9190	20241209	66.05	16870	-9.54	20250318	11220	36.01	20250113	23850	-36.02	20240429	9190	66.05	20241209	1.00	N	044490	500	100 억	827489	N	N	3	N	N
30	20250325	120511	57	100.00	KOSDAQ	금속	N	N	N	N	N	15100	-730	5	-4.61	640186390	41605	76.79	15830	15830	15010	20550	11090	15830	15387.25	4.14	3189	16690	16260	16000	15570	15310	16130	15440	100	4720	500	10760	10	1	20007381	3021	8.85	0.59	12	0.21	1707.00	25612.00	23850	20240429	-36.69	9190	20241209	64.31	16870	-10.49	20250318	11220	34.58	20250113	23850	-36.69	20240429	9190	64.31	20241209	1.00	N	044490	500	100 억	827489	N	N	3	N	N
31	20250325	110511	57	100.00	KOSDAQ	금속	N	N	N	N	N	15310	-520	5	-3.28	344279720	22105	40.80	15830	15830	15310	20550	11090	15830	15574.74	4.14	-4354	16690	16260	16000	15570	15310	16130	15440	100	4720	500	10760	10	1	20007381	3063	8.97	0.60	12	0.11	1707.00	25612.00	23850	20240429	-35.81	9190	20241209	66.59	16870	-9.25	20250318	11220	36.45	20250113	23850	-35.81	20240429	9190	66.59	20241209	1.00	N	044490	500	100 억	827489	N	N	3	N	N
32	20250325	100519	57	100.00	KOSDAQ	금속	N	N	N	N	N	15720	-110	5	-0.69	147185905	9347	17.25	15830	15830	15630	20550	11090	15830	15746.86	4.14	-789	16690	16260	16000	15570	15310	16130	15440	100	4720	500	10760	10	1	20007381	3145	9.21	0.61	12	0.05	1707.00	25612.00	23850	20240429	-34.09	9190	20241209	71.06	16870	-6.82	20250318	11220	40.11	20250113	23850	-34.09	20240429	9190	71.06	20241209	1.00	N	044490	500	100 억	827489	N	N	3	N	N
33	20250325	090514	57	100.00	KOSDAQ	금속	N	N	N	N	N	15780	-50	5	-0.32	20906570	1325	2.45	15830	15830	15750	20550	11090	15830	15778.54	4.14	-59	16690	16260	16000	15570	15310	16130	15440	100	4720	500	10760	10	1	20007381	3157	9.24	0.62	12	0.01	1707.00	25612.00	23850	20240429	-33.84	9190	20241209	71.71	16870	-6.46	20250318	11220	40.64	20250113	23850	-33.84	20240429	9190	71.71	20241209	1.00	N	044490	500	100 억	827489	N	N	3	N	N
34	20250324	160510	57	100.00	KOSDAQ	금속	N	N	N	N	N	15830	-420	5	-2.58	872231550	54154	52.61	16250	16430	15740	21100	11380	16250	16106.66	4.17	-8103	17023	16636	15863	15476	14703	16830	15670	100	4850	500	11050	10	1	20007381	3167	9.27	0.62	12	0.27	1707.00	25612.00	23850	20240429	-33.63	9190	20241209	72.25	16870	-6.16	20250318	11220	41.09	20250113	23850	-33.63	20240429	9190	72.25	20241209	1.01	N	044490	500	100 억	833889	N	N	3	N	N
35	20250324	150513	57	100.00	KOSDAQ	금속	N	N	N	N	N	15840	-410	5	-2.52	836700010	51911	50.43	16250	16430	15740	21100	11380	16250	16117.97	4.17	-7359	17023	16636	15863	15476	14703	16830	15670	100	4850	500	11050	10	1	20007381	3169	9.28	0.62	12	0.26	1707.00	25612.00	23850	20240429	-33.58	9190	20241209	72.36	16870	-6.11	20250318	11220	41.18	20250113	23850	-33.58	20240429	9190	72.36	20241209	1.01	N	044490	500	100 억	833889	N	N	0	N	N
36	20250324	140513	57	100.00	KOSDAQ	금속	N	N	N	N	N	15860	-390	5	-2.40	738248195	45693	44.39	16250	16430	15860	21100	11380	16250	16156.70	4.17	-4900	17023	16636	15863	15476	14703	16830	15670	100	4850	500	11050	10	1	20007381	3173	9.29	0.62	12	0.23	1707.00	25612.00	23850	20240429	-33.50	9190	20241209	72.58	16870	-5.99	20250318	11220	41.35	20250113	23850	-33.50	20240429	9190	72.58	20241209	1.01	N	044490	500	100 억	833889	N	N	0	N	N
37	20250324	130513	57	100.00	KOSDAQ	금속	N	N	N	N	N	16100	-150	5	-0.92	622085460	38431	37.33	16250	16430	15960	21100	11380	16250	16187.07	4.17	-3725	17023	16636	15863	15476	14703	16830	15670	100	4850	500	11050	10	1	20007381	3221	9.43	0.63	12	0.19	1707.00	25612.00	23850	20240429	-32.49	9190	20241209	75.19	16870	-4.56	20250318	11220	43.49	20250113	23850	-32.49	20240429	9190	75.19	20241209	1.01	N	044490	500	100 억	833889	N	N	0	N	N
38	20250324	120513	57	100.00	KOSDAQ	금속	N	N	N	N	N	16060	-190	5	-1.17	597204855	36886	35.83	16250	16430	15960	21100	11380	16250	16190.56	4.17	-2813	17023	16636	15863	15476	14703	16830	15670	100	4850	500	11050	10	1	20007381	3213	9.41	0.63	12	0.18	1707.00	25612.00	23850	20240429	-32.66	9190	20241209	74.76	16870	-4.80	20250318	11220	43.14	20250113	23850	-32.66	20240429	9190	74.76	20241209	1.01	N	044490	500	100 억	833889	N	N	0	N	N
39	20250324	110513	57	100.00	KOSDAQ	금속	N	N	N	N	N	16050	-200	5	-1.23	543727745	33558	32.60	16250	16430	15960	21100	11380	16250	16202.63	4.17	-2351	17023	16636	15863	15476	14703	16830	15670	100	4850	500	11050	10	1	20007381	3211	9.40	0.63	12	0.17	1707.00	25612.00	23850	20240429	-32.70	9190	20241209	74.65	16870	-4.86	20250318	11220	43.05	20250113	23850	-32.70	20240429	9190	74.65	20241209	1.01	N	044490	500	100 억	833889	N	N	0	N	N
40	20250324	100511	57	100.00	KOSDAQ	금속	N	N	N	N	N	16050	-200	5	-1.23	448571990	27641	26.85	16250	16430	16030	21100	11380	16250	16228.50	4.17	-992	17023	16636	15863	15476	14703	16830	15670	100	4850	500	11050	10	1	20007381	3211	9.40	0.63	12	0.14	1707.00	25612.00	23850	20240429	-32.70	9190	20241209	74.65	16870	-4.86	20250318	11220	43.05	20250113	23850	-32.70	20240429	9190	74.65	20241209	1.01	N	044490	500	100 억	833889	N	N	0	N	N
41	20250324	090513	57	100.00	KOSDAQ	금속	N	N	N	N	N	16350	100	2	0.62	135152300	8375	8.14	16250	16390	16030	21100	11380	16250	16137.59	4.17	6259	17023	16636	15863	15476	14703	16830	15670	100	4850	500	11050	10	1	20007381	3271	9.58	0.64	12	0.04	1707.00	25612.00	23850	20240429	-31.45	9190	20241209	77.91	16870	-3.08	20250318	11220	45.72	20250113	23850	-31.45	20240429	9190	77.91	20241209	1.01	N	044490	500	100 억	833889	N	N	0	N	N
42	20250321	160528	57	100.00	KOSDAQ	금속	N	N	N	N	N	16250	900	2	5.86	1627588235	102812	79.56	15200	16250	15090	19950	10750	15350	15830.33	3.98	8140	16603	15976	15583	14956	14563	15780	14760	100	4600	500	10430	10	1	20007381	3251	9.52	0.63	12	0.51	1707.00	25612.00	23850	20240429	-31.87	9190	20241209	76.82	16870	-3.68	20250318	11220	44.83	20250113	23850	-31.87	20240429	9190	76.82	20241209	1.01	N	044490	500	100 억	795970	N	N	0	N	N
43	20250321	150512	57	100.00	KOSDAQ	금속	N	N	N	N	N	16120	770	2	5.02	1509795285	95525	73.92	15200	16240	15090	19950	10750	15350	15805.24	3.98	6545	16603	15976	15583	14956	14563	15780	14760	100	4600	500	10430	10	1	20007381	3225	9.44	0.63	12	0.48	1707.00	25612.00	23850	20240429	-32.41	9190	20241209	75.41	16870	-4.45	20250318	11220	43.67	20250113	23850	-32.41	20240429	9190	75.41	20241209	1.01	N	044490	500	100 억	795970	N	N	0	N	N
44	20250321	140512	57	100.00	KOSDAQ	금속	N	N	N	N	N	16140	790	2	5.15	1268009040	80584	62.36	15200	16240	15090	19950	10750	15350	15735.25	3.98	8891	16603	15976	15583	14956	14563	15780	14760	100	4600	500	10430	10	1	20007381	3229	9.46	0.63	12	0.40	1707.00	25612.00	23850	20240429	-32.33	9190	20241209	75.63	16870	-4.33	20250318	11220	43.85	20250113	23850	-32.33	20240429	9190	75.63	20241209	1.01	N	044490	500	100 억	795970	N	N	0	N	N
45	20250321	130512	57	100.00	KOSDAQ	금속	N	N	N	N	N	15990	640	2	4.17	858523860	55221	42.73	15200	15990	15090	19950	10750	15350	15547.05	3.98	5969	16603	15976	15583	14956	14563	15780	14760	100	4600	500	10430	10	1	20007381	3199	9.37	0.62	12	0.28	1707.00	25612.00	23850	20240429	-32.96	9190	20241209	73.99	16870	-5.22	20250318	11220	42.51	20250113	23850	-32.96	20240429	9190	73.99	20241209	1.01	N	044490	500	100 억	795970	N	N	0	N	N
46	20250321	120513	57	100.00	KOSDAQ	금속	N	N	N	N	N	15650	300	2	1.95	597753560	38754	29.99	15200	15750	15090	19950	10750	15350	15424.31	3.98	2167	16603	15976	15583	14956	14563	15780	14760	100	4600	500	10430	10	1	20007381	3131	9.17	0.61	12	0.19	1707.00	25612.00	23850	20240429	-34.38	9190	20241209	70.29	16870	-7.23	20250318	11220	39.48	20250113	23850	-34.38	20240429	9190	70.29	20241209	1.01	N	044490	500	100 억	795970	N	N	0	N	N
47	20250321	110512	57	100.00	KOSDAQ	금속	N	N	N	N	N	15570	220	2	1.43	517825710	33650	26.04	15200	15750	15090	19950	10750	15350	15388.58	3.98	2543	16603	15976	15583	14956	14563	15780	14760	100	4600	500	10430	10	1	20007381	3115	9.12	0.61	12	0.17	1707.00	25612.00	23850	20240429	-34.72	9190	20241209	69.42	16870	-7.71	20250318	11220	38.77	20250113	23850	-34.72	20240429	9190	69.42	20241209	1.01	N	044490	500	100 억	795970	N	N	0	N	N
48	20250321	100513	57	100.00	KOSDAQ	금속	N	N	N	N	N	15310	-40	5	-0.26	318513960	20848	16.13	15200	15480	15090	19950	10750	15350	15277.91	3.98	-1896	16603	15976	15583	14956	14563	15780	14760	100	4600	500	10430	10	1	20007381	3063	8.97	0.60	12	0.10	1707.00	25612.00	23850	20240429	-35.81	9190	20241209	66.59	16870	-9.25	20250318	11220	36.45	20250113	23850	-35.81	20240429	9190	66.59	20241209	1.01	N	044490	500	100 억	795970	N	N	0	N	N
49	20250321	090514	57	100.00	KOSDAQ	금속	N	N	N	N	N	15220	-130	5	-0.85	14138050	927	0.72	15200	15340	15200	19950	10750	15350	15251.40	3.98	272	16603	15976	15583	14956	14563	15780	14760	100	4600	500	10430	10	1	20007381	3045	8.92	0.59	12	0.00	1707.00	25612.00	23850	20240429	-36.18	9190	20241209	65.61	16870	-9.78	20250318	11220	35.65	20250113	23850	-36.18	20240429	9190	65.61	20241209	1.01	N	044490	500	100 억	795970	N	N	0	N	N
50	20250320	160806	57	100.00	KOSDAQ	금속	N	N	N	N	N	15350	-690	5	-4.30	1978510775	127635	102.29	15990	16210	15190	20850	11230	16040	15501.85	3.78	8357	16813	16426	16203	15816	15593	16315	15705	100	4810	500	10900	10	1	20007381	3071	8.99	0.60	12	0.64	1707.00	25612.00	23850	20240429	-35.64	9190	20241209	67.03	16870	-9.01	20250318	11220	36.81	20250113	23850	-35.64	20240429	9190	67.03	20241209	1.01	N	044490	500	100 억	755997	N	N	6	N	N
51	20250320	150511	57	100.00	KOSDAQ	금속	N	N	N	N	N	15200	-840	5	-5.24	1895456375	122198	97.93	15990	16210	15200	20850	11230	16040	15511.35	3.78	8609	16813	16426	16203	15816	15593	16315	15705	100	4810	500	10900	10	1	20007381	3041	8.90	0.59	12	0.61	1707.00	25612.00	23850	20240429	-36.27	9190	20241209	65.40	16870	-9.90	20250318	11220	35.47	20250113	23850	-36.27	20240429	9190	65.40	20241209	1.01	N	044490	500	100 억	755997	N	N	6	N	N
52	20250320	140513	57	100.00	KOSDAQ	금속	N	N	N	N	N	15290	-750	5	-4.68	1545127595	99217	79.51	15990	16210	15290	20850	11230	16040	15573.21	3.78	1666	16813	16426	16203	15816	15593	16315	15705	100	4810	500	10900	10	1	20007381	3059	8.96	0.60	12	0.50	1707.00	25612.00	23850	20240429	-35.89	9190	20241209	66.38	16870	-9.37	20250318	11220	36.27	20250113	23850	-35.89	20240429	9190	66.38	20241209	1.01	N	044490	500	100 억	755997	N	N	6	N	N
53	20250320	130513	57	100.00	KOSDAQ	금속	N	N	N	N	N	15490	-550	5	-3.43	1141492220	72991	58.50	15990	16210	15440	20850	11230	16040	15638.81	3.78	364	16813	16426	16203	15816	15593	16315	15705	100	4810	500	10900	10	1	20007381	3099	9.07	0.60	12	0.36	1707.00	25612.00	23850	20240429	-35.05	9190	20241209	68.55	16870	-8.18	20250318	11220	38.06	20250113	23850	-35.05	20240429	9190	68.55	20241209	1.01	N	044490	500	100 억	755997	N	N	6	N	N
54	20250320	120511	57	100.00	KOSDAQ	금속	N	N	N	N	N	15530	-510	5	-3.18	939313280	59943	48.04	15990	16210	15440	20850	11230	16040	15670.11	3.78	2081	16813	16426	16203	15816	15593	16315	15705	100	4810	500	10900	10	1	20007381	3107	9.10	0.61	12	0.30	1707.00	25612.00	23850	20240429	-34.88	9190	20241209	68.99	16870	-7.94	20250318	11220	38.41	20250113	23850	-34.88	20240429	9190	68.99	20241209	1.01	N	044490	500	100 억	755997	N	N	6	N	N
55	20250320	110511	57	100.00	KOSDAQ	금속	N	N	N	N	N	15580	-460	5	-2.87	770768745	49118	39.36	15990	16210	15440	20850	11230	16040	15692.19	3.78	1748	16813	16426	16203	15816	15593	16315	15705	100	4810	500	10900	10	1	20007381	3117	9.13	0.61	12	0.25	1707.00	25612.00	23850	20240429	-34.68	9190	20241209	69.53	16870	-7.65	20250318	11220	38.86	20250113	23850	-34.68	20240429	9190	69.53	20241209	1.01	N	044490	500	100 억	755997	N	N	6	N	N
56	20250320	100510	57	100.00	KOSDAQ	금속	N	N	N	N	N	15660	-380	5	-2.37	377042105	23834	19.10	15990	16210	15660	20850	11230	16040	15819.51	3.78	-1165	16813	16426	16203	15816	15593	16315	15705	100	4810	500	10900	10	1	20007381	3133	9.17	0.61	12	0.12	1707.00	25612.00	23850	20240429	-34.34	9190	20241209	70.40	16870	-7.17	20250318	11220	39.57	20250113	23850	-34.34	20240429	9190	70.40	20241209	1.01	N	044490	500	100 억	755997	N	N	6	N	N
57	20250320	090513	57	100.00	KOSDAQ	금속	N	N	N	N	N	16130	90	2	0.56	23702245	1476	1.18	15990	16210	15910	20850	11230	16040	16058.43	3.78	388	16813	16426	16203	15816	15593	16315	15705	100	4810	500	10900	10	1	20007381	3227	9.45	0.63	12	0.01	1707.00	25612.00	23850	20240429	-32.37	9190	20241209	75.52	16870	-4.39	20250318	11220	43.76	20250113	23850	-32.37	20240429	9190	75.52	20241209	1.01	N	044490	500	100 억	755997	N	N	6	N	N
58	20250319	160509	57	100.00	KOSDAQ	금속	N	N	N	N	N	16040	-610	5	-3.66	1911366080	118104	85.76	16530	16590	15980	21600	11660	16650	16184.11	3.55	-2490	17363	17006	16513	16156	15663	17185	16335	100	4950	500	11320	10	1	20007381	3209	9.40	0.63	12	0.59	1707.00	25612.00	23850	20240429	-32.75	9190	20241209	74.54	16870	-4.92	20250318	11220	42.96	20250113	23850	-32.75	20240429	9190	74.54	20241209	0.99	N	044490	500	100 억	710703	N	N	5	N	N
59	20250319	150510	57	100.00	KOSDAQ	금속	N	N	N	N	N	16140	-510	5	-3.06	1821519310	112509	81.70	16530	16590	15980	21600	11660	16650	16189.99	3.55	-2574	17363	17006	16513	16156	15663	17185	16335	100	4950	500	11320	10	1	20007381	3229	9.46	0.63	12	0.56	1707.00	25612.00	23850	20240429	-32.33	9190	20241209	75.63	16870	-4.33	20250318	11220	43.85	20250113	23850	-32.33	20240429	9190	75.63	20241209	0.99	N	044490	500	100 억	710703	N	N	0	N	N
60	20250319	140511	57	100.00	KOSDAQ	금속	N	N	N	N	N	16190	-460	5	-2.76	1579081405	97519	70.81	16530	16590	15980	21600	11660	16650	16192.55	3.55	16	17363	17006	16513	16156	15663	17185	16335	100	4950	500	11320	10	1	20007381	3239	9.48	0.63	12	0.49	1707.00	25612.00	23850	20240429	-32.12	9190	20241209	76.17	16870	-4.03	20250318	11220	44.30	20250113	23850	-32.12	20240429	9190	76.17	20241209	0.99	N	044490	500	100 억	710703	N	N	0	N	N
61	20250319	130510	57	100.00	KOSDAQ	금속	N	N	N	N	N	16050	-600	5	-3.60	1322105175	81694	59.32	16530	16590	15980	21600	11660	16650	16183.63	3.55	4193	17363	17006	16513	16156	15663	17185	16335	100	4950	500	11320	10	1	20007381	3211	9.40	0.63	12	0.41	1707.00	25612.00	23850	20240429	-32.70	9190	20241209	74.65	16870	-4.86	20250318	11220	43.05	20250113	23850	-32.70	20240429	9190	74.65	20241209	0.99	N	044490	500	100 억	710703	N	N	0	N	N
62	20250319	120510	57	100.00	KOSDAQ	금속	N	N	N	N	N	16060	-590	5	-3.54	1103866230	68108	49.46	16530	16590	15980	21600	11660	16650	16207.59	3.55	126	17363	17006	16513	16156	15663	17185	16335	100	4950	500	11320	10	1	20007381	3213	9.41	0.63	12	0.34	1707.00	25612.00	23850	20240429	-32.66	9190	20241209	74.76	16870	-4.80	20250318	11220	43.14	20250113	23850	-32.66	20240429	9190	74.76	20241209	0.99	N	044490	500	100 억	710703	N	N	0	N	N
63	20250319	110510	57	100.00	KOSDAQ	금속	N	N	N	N	N	16010	-640	5	-3.84	892345130	54911	39.87	16530	16590	16010	21600	11660	16650	16250.75	3.55	210	17363	17006	16513	16156	15663	17185	16335	100	4950	500	11320	10	1	20007381	3203	9.38	0.63	12	0.27	1707.00	25612.00	23850	20240429	-32.87	9190	20241209	74.21	16870	-5.10	20250318	11220	42.69	20250113	23850	-32.87	20240429	9190	74.21	20241209	0.99	N	044490	500	100 억	710703	N	N	0	N	N
64	20250319	100511	57	100.00	KOSDAQ	금속	N	N	N	N	N	16350	-300	5	-1.80	426952345	26088	18.94	16530	16590	16290	21600	11660	16650	16365.85	3.55	1417	17363	17006	16513	16156	15663	17185	16335	100	4950	500	11320	10	1	20007381	3271	9.58	0.64	12	0.13	1707.00	25612.00	23850	20240429	-31.45	9190	20241209	77.91	16870	-3.08	20250318	11220	45.72	20250113	23850	-31.45	20240429	9190	77.91	20241209	0.99	N	044490	500	100 억	710703	N	N	0	N	N
65	20250319	090512	57	100.00	KOSDAQ	금속	N	N	N	N	N	16380	-270	5	-1.62	103440810	6295	4.57	16530	16590	16350	21600	11660	16650	16432.22	3.55	1547	17363	17006	16513	16156	15663	17185	16335	100	4950	500	11320	10	1	20007381	3277	9.60	0.64	12	0.03	1707.00	25612.00	23850	20240429	-31.32	9190	20241209	78.24	16870	-2.90	20250318	11220	45.99	20250113	23850	-31.32	20240429	9190	78.24	20241209	0.99	N	044490	500	100 억	710703	N	N	0	N	N
66	20250318	160507	57	100.00	KOSDAQ	금속	N	N	N	N	N	16650	140	2	0.85	2254996720	137212	47.69	16400	16870	16020	21450	11560	16510	16434.11	3.52	-19357	17483	16996	16343	15856	15203	17240	16100	100	4940	500	11220	10	1	20007381	3331	9.75	0.65	12	0.69	1707.00	25612.00	23850	20240429	-30.19	9190	20241209	81.18	16870	-1.30	20250318	11220	48.40	20250113	23850	-30.19	20240429	9190	81.18	20241209	1.01	N	044490	500	100 억	704084	N	N	0	N	N
67	20250318	150511	57	100.00	KOSDAQ	금속	N	N	N	N	N	16630	120	2	0.73	2145049310	130592	45.39	16400	16870	16020	21450	11560	16510	16425.58	3.52	-17710	17483	16996	16343	15856	15203	17240	16100	100	4940	500	11220	10	1	20007381	3327	9.74	0.65	12	0.65	1707.00	25612.00	23850	20240429	-30.27	9190	20241209	80.96	16870	-1.42	20250318	11220	48.22	20250113	23850	-30.27	20240429	9190	80.96	20241209	1.01	N	044490	500	100 억	704084	N	N	0	N	N
68	20250318	140510	57	100.00	KOSDAQ	금속	N	N	N	N	N	16550	40	2	0.24	1814219660	110615	38.44	16400	16870	16020	21450	11560	16510	16401.21	3.52	-10566	17483	16996	16343	15856	15203	17240	16100	100	4940	500	11220	10	1	20007381	3311	9.70	0.65	12	0.55	1707.00	25612.00	23850	20240429	-30.61	9190	20241209	80.09	16870	-1.90	20250318	11220	47.50	20250113	23850	-30.61	20240429	9190	80.09	20241209	1.01	N	044490	500	100 억	704084	N	N	0	N	N
69	20250318	130508	57	100.00	KOSDAQ	금속	N	N	N	N	N	16070	-440	5	-2.67	1596893860	97296	33.82	16400	16870	16020	21450	11560	16510	16412.74	3.52	-11549	17483	16996	16343	15856	15203	17240	16100	100	4940	500	11220	10	1	20007381	3215	9.41	0.63	12	0.49	1707.00	25612.00	23850	20240429	-32.62	9190	20241209	74.86	16870	-4.74	20250318	11220	43.23	20250113	23850	-32.62	20240429	9190	74.86	20241209	1.01	N	044490	500	100 억	704084	N	N	0	N	N
70	20250318	120508	57	100.00	KOSDAQ	금속	N	N	N	N	N	16060	-450	5	-2.73	1349959650	81950	28.48	16400	16870	16020	21450	11560	16510	16472.97	3.52	-14197	17483	16996	16343	15856	15203	17240	16100	100	4940	500	11220	10	1	20007381	3213	9.41	0.63	12	0.41	1707.00	25612.00	23850	20240429	-32.66	9190	20241209	74.76	16870	-4.80	20250318	11220	43.14	20250113	23850	-32.66	20240429	9190	74.76	20241209	1.01	N	044490	500	100 억	704084	N	N	0	N	N
71	20250318	110507	57	100.00	KOSDAQ	금속	N	N	N	N	N	16300	-210	5	-1.27	1132958985	68497	23.81	16400	16870	16180	21450	11560	16510	16540.27	3.52	-12013	17483	16996	16343	15856	15203	17240	16100	100	4940	500	11220	10	1	20007381	3261	9.55	0.64	12	0.34	1707.00	25612.00	23850	20240429	-31.66	9190	20241209	77.37	16870	-3.38	20250318	11220	45.28	20250113	23850	-31.66	20240429	9190	77.37	20241209	1.01	N	044490	500	100 억	704084	N	N	0	N	N
72	20250318	100509	57	100.00	KOSDAQ	금속	N	N	N	N	N	16470	-40	5	-0.24	791107905	47586	16.54	16400	16870	16400	21450	11560	16510	16624.80	3.52	-6656	17483	16996	16343	15856	15203	17240	16100	100	4940	500	11220	10	1	20007381	3295	9.65	0.64	12	0.24	1707.00	25612.00	23850	20240429	-30.94	9190	20241209	79.22	16870	-2.37	20250318	11220	46.79	20250113	23850	-30.94	20240429	9190	79.22	20241209	1.01	N	044490	500	100 억	704084	N	N	0	N	N
73	20250318	090510	57	100.00	KOSDAQ	금속	N	N	N	N	N	16790	280	2	1.70	67443185	4064	1.41	16400	16800	16400	21450	11560	16510	16595.27	3.52	-399	17483	16996	16343	15856	15203	17240	16100	100	4940	500	11220	10	1	20007381	3359	9.84	0.66	12	0.02	1707.00	25612.00	23850	20240429	-29.60	9190	20241209	82.70	16830	-0.24	20250317	11220	49.64	20250113	23850	-29.60	20240429	9190	82.70	20241209	1.01	N	044490	500	100 억	704084	N	N	0	N	N
74	20250317	160507	57	100.00	KOSDAQ	금속	N	N	N	N	N	16510	660	2	4.16	4687261735	287290	159.20	15980	16830	15690	20600	11100	15850	16315.40	3.32	-19239	16430	16140	15560	15270	14690	16285	15415	100	4750	500	10770	10	1	20007381	3303	9.67	0.64	12	1.44	1707.00	25612.00	23850	20240429	-30.78	9190	20241209	79.65	16830	-1.90	20250317	11220	47.15	20250113	23850	-30.78	20240429	9190	79.65	20241209	0.95	N	044490	500	100 억	664889	N	N	0	N	N
75	20250317	150507	57	100.00	KOSDAQ	금속	N	N	N	N	N	16760	910	2	5.74	4483959000	275023	152.40	15980	16830	15690	20600	11100	15850	16303.94	3.32	-21272	16430	16140	15560	15270	14690	16285	15415	100	4750	500	10770	10	1	20007381	3353	9.82	0.65	12	1.37	1707.00	25612.00	23850	20240429	-29.73	9190	20241209	82.37	16830	-0.42	20250317	11220	49.38	20250113	23850	-29.73	20240429	9190	82.37	20241209	0.95	N	044490	500	100 억	664889	N	N	0	N	N
76	20250317	140508	57	100.00	KOSDAQ	금속	N	N	N	N	N	16680	830	2	5.24	3551412895	219355	121.55	15980	16680	15690	20600	11100	15850	16190.25	3.32	-9633	16430	16140	15560	15270	14690	16285	15415	100	4750	500	10770	10	1	20007381	3337	9.77	0.65	12	1.10	1707.00	25612.00	23850	20240429	-30.06	9190	20241209	81.50	16680	0.00	20250317	11220	48.66	20250113	23850	-30.06	20240429	9190	81.50	20241209	0.95	N	044490	500	100 억	664889	N	N	0	N	N
77	20250317	130507	57	100.00	KOSDAQ	금속	N	N	N	N	N	16400	550	2	3.47	2899892950	180010	99.75	15980	16500	15690	20600	11100	15850	16109.62	3.32	-9745	16430	16140	15560	15270	14690	16285	15415	100	4750	500	10770	10	1	20007381	3281	9.61	0.64	12	0.90	1707.00	25612.00	23850	20240429	-31.24	9190	20241209	78.45	16500	-0.61	20250317	11220	46.17	20250113	23850	-31.24	20240429	9190	78.45	20241209	0.95	N	044490	500	100 억	664889	N	N	0	N	N
78	20250317	120506	57	100.00	KOSDAQ	금속	N	N	N	N	N	16270	420	2	2.65	2223636675	138753	76.89	15980	16280	15690	20600	11100	15850	16025.86	3.32	-11328	16430	16140	15560	15270	14690	16285	15415	100	4750	500	10770	10	1	20007381	3255	9.53	0.64	12	0.69	1707.00	25612.00	23850	20240429	-31.78	9190	20241209	77.04	16280	-0.06	20250317	11220	45.01	20250113	23850	-31.78	20240429	9190	77.04	20241209	0.95	N	044490	500	100 억	664889	N	N	0	N	N
79	20250317	110507	57	100.00	KOSDAQ	금속	N	N	N	N	N	16140	290	2	1.83	1877114770	117396	65.05	15980	16180	15690	20600	11100	15850	15989.60	3.32	-5194	16430	16140	15560	15270	14690	16285	15415	100	4750	500	10770	10	1	20007381	3229	9.46	0.63	12	0.59	1707.00	25612.00	23850	20240429	-32.33	9190	20241209	75.63	16180	-0.25	20250317	11220	43.85	20250113	23850	-32.33	20240429	9190	75.63	20241209	0.95	N	044490	500	100 억	664889	N	N	0	N	N
80	20250317	100508	57	100.00	KOSDAQ	금속	N	N	N	N	N	16010	160	2	1.01	1214423835	76171	42.21	15980	16080	15690	20600	11100	15850	15943.39	3.32	-11911	16430	16140	15560	15270	14690	16285	15415	100	4750	500	10770	10	1	20007381	3203	9.38	0.63	12	0.38	1707.00	25612.00	23850	20240429	-32.87	9190	20241209	74.21	16080	-0.44	20250317	11220	42.69	20250113	23850	-32.87	20240429	9190	74.21	20241209	0.95	N	044490	500	100 억	664889	N	N	0	N	N
81	20250317	090507	57	100.00	KOSDAQ	금속	N	N	N	N	N	15800	-50	5	-0.32	202065435	12705	7.04	15980	16030	15690	20600	11100	15850	15904.40	3.32	-6385	16430	16140	15560	15270	14690	16285	15415	100	4750	500	10770	10	1	20007381	3161	9.26	0.62	12	0.06	1707.00	25612.00	23850	20240429	-33.75	9190	20241209	71.93	16030	-1.43	20250317	11220	40.82	20250113	23850	-33.75	20240429	9190	71.93	20241209	0.95	N	044490	500	100 억	664889	N	N	0	N	N
82	20250314	160505	57	100.00	KOSDAQ	금속	N	N	N	N	N	15850	550	2	3.59	2788703220	178662	64.88	15000	15850	14980	19890	10710	15300	15608.60	3.16	4114	15946	15622	15106	14782	14266	15785	14945	100	4590	500	10400	10	1	20007381	3171	9.29	0.62	12	0.89	1707.00	25612.00	23850	20240429	-33.54	9190	20241209	72.47	15850	0.00	20250314	11220	41.27	20250113	23850	-33.54	20240429	9190	72.47	20241209	0.94	N	044490	500	100 억	632870	N	N	0	N	N
83	20250314	150508	57	100.00	KOSDAQ	금속	N	N	N	N	N	15810	510	2	3.33	2612520510	167533	60.83	15000	15840	14980	19890	10710	15300	15594.07	3.16	5887	15946	15622	15106	14782	14266	15785	14945	100	4590	500	10400	10	1	20007381	3163	9.26	0.62	12	0.84	1707.00	25612.00	23850	20240429	-33.71	9190	20241209	72.03	15840	-0.19	20250314	11220	40.91	20250113	23850	-33.71	20240429	9190	72.03	20241209	0.94	N	044490	500	100 억	632870	N	N	0	N	N
84	20250314	140505	57	100.00	KOSDAQ	금속	N	N	N	N	N	15750	450	2	2.94	2222833020	142843	51.87	15000	15800	14980	19890	10710	15300	15561.37	3.16	9884	15946	15622	15106	14782	14266	15785	14945	100	4590	500	10400	10	1	20007381	3151	9.23	0.61	12	0.71	1707.00	25612.00	23850	20240429	-33.96	9190	20241209	71.38	15800	-0.32	20250314	11220	40.37	20250113	23850	-33.96	20240429	9190	71.38	20241209	0.94	N	044490	500	100 억	632870	N	N	0	N	N
85	20250314	130505	57	100.00	KOSDAQ	금속	N	N	N	N	N	15630	330	2	2.16	1696868240	109347	39.71	15000	15690	14980	19890	10710	15300	15518.20	3.16	-23	15946	15622	15106	14782	14266	15785	14945	100	4590	500	10400	10	1	20007381	3127	9.16	0.61	12	0.55	1707.00	25612.00	23850	20240429	-34.47	9190	20241209	70.08	15690	-0.38	20250314	11220	39.30	20250113	23850	-34.47	20240429	9190	70.08	20241209	0.94	N	044490	500	100 억	632870	N	N	0	N	N
86	20250314	120507	57	100.00	KOSDAQ	금속	N	N	N	N	N	15630	330	2	2.16	1542830985	99481	36.12	15000	15690	14980	19890	10710	15300	15508.80	3.16	782	15946	15622	15106	14782	14266	15785	14945	100	4590	500	10400	10	1	20007381	3127	9.16	0.61	12	0.50	1707.00	25612.00	23850	20240429	-34.47	9190	20241209	70.08	15690	-0.38	20250314	11220	39.30	20250113	23850	-34.47	20240429	9190	70.08	20241209	0.94	N	044490	500	100 억	632870	N	N	0	N	N
87	20250314	110505	57	100.00	KOSDAQ	금속	N	N	N	N	N	15570	270	2	1.76	1216247490	78612	28.55	15000	15690	14980	19890	10710	15300	15471.52	3.16	1585	15946	15622	15106	14782	14266	15785	14945	100	4590	500	10400	10	1	20007381	3115	9.12	0.61	12	0.39	1707.00	25612.00	23850	20240429	-34.72	9190	20241209	69.42	15690	-0.76	20250314	11220	38.77	20250113	23850	-34.72	20240429	9190	69.42	20241209	0.94	N	044490	500	100 억	632870	N	N	0	N	N
88	20250314	100507	57	100.00	KOSDAQ	금속	N	N	N	N	N	15390	90	2	0.59	911238965	59018	21.43	15000	15690	14980	19890	10710	15300	15440.02	3.16	5735	15946	15622	15106	14782	14266	15785	14945	100	4590	500	10400	10	1	20007381	3079	9.02	0.60	12	0.29	1707.00	25612.00	23850	20240429	-35.47	9190	20241209	67.46	15690	-1.91	20250314	11220	37.17	20250113	23850	-35.47	20240429	9190	67.46	20241209	0.94	N	044490	500	100 억	632870	N	N	0	N	N
89	20250314	090508	57	100.00	KOSDAQ	금속	N	N	N	N	N	15330	30	2	0.20	185173950	12232	4.44	15000	15350	14980	19890	10710	15300	15138.49	3.16	2540	15946	15622	15106	14782	14266	15785	14945	100	4590	500	10400	10	1	20007381	3067	8.98	0.60	12	0.06	1707.00	25612.00	23850	20240429	-35.72	9190	20241209	66.81	15430	-0.65	20250313	11220	36.63	20250113	23850	-35.72	20240429	9190	66.81	20241209	0.94	N	044490	500	100 억	632870	N	N	0	N	N
90	20250313	160503	57	100.00	KOSDAQ	금속	N	N	N	N	N	15300	710	2	4.87	4160379990	274280	285.40	14590	15430	14590	18960	10220	14590	15168.35	3.03	15980	15063	14826	14353	14116	13643	14945	14235	100	4370	500	9920	10	1	20007381	3061	8.96	0.60	12	1.37	1707.00	25612.00	23850	20240429	-35.85	9190	20241209	66.49	15430	-0.84	20250313	11220	36.36	20250113	23850	-35.85	20240429	9190	66.49	20241209	0.95	N	044490	500	100 억	607014	N	N	0	N	N
91	20250313	150503	57	100.00	KOSDAQ	금속	N	N	N	N	N	15260	670	2	4.59	4066712610	268147	279.02	14590	15430	14590	18960	10220	14590	15165.98	3.03	15514	15063	14826	14353	14116	13643	14945	14235	100	4370	500	9920	10	1	20007381	3053	8.94	0.60	12	1.34	1707.00	25612.00	23850	20240429	-36.02	9190	20241209	66.05	15430	-1.10	20250313	11220	36.01	20250113	23850	-36.02	20240429	9190	66.05	20241209	0.95	N	044490	500	100 억	607014	N	N	0	N	N
92	20250313	140503	57	100.00	KOSDAQ	금속	N	N	N	N	N	15290	700	2	4.80	3945029545	260186	270.74	14590	15430	14590	18960	10220	14590	15162.34	3.03	14374	15063	14826	14353	14116	13643	14945	14235	100	4370	500	9920	10	1	20007381	3059	8.96	0.60	12	1.30	1707.00	25612.00	23850	20240429	-35.89	9190	20241209	66.38	15430	-0.91	20250313	11220	36.27	20250113	23850	-35.89	20240429	9190	66.38	20241209	0.95	N	044490	500	100 억	607014	N	N	0	N	N
93	20250313	130503	57	100.00	KOSDAQ	금속	N	N	N	N	N	15140	550	2	3.77	3680947105	242877	252.73	14590	15430	14590	18960	10220	14590	15155.60	3.03	11472	15063	14826	14353	14116	13643	14945	14235	100	4370	500	9920	10	1	20007381	3029	8.87	0.59	12	1.21	1707.00	25612.00	23850	20240429	-36.52	9190	20241209	64.74	15430	-1.88	20250313	11220	34.94	20250113	23850	-36.52	20240429	9190	64.74	20241209	0.95	N	044490	500	100 억	607014	N	N	0	N	N
94	20250313	120503	57	100.00	KOSDAQ	금속	N	N	N	N	N	15230	640	2	4.39	3480767625	229687	239.00	14590	15430	14590	18960	10220	14590	15154.40	3.03	11460	15063	14826	14353	14116	13643	14945	14235	100	4370	500	9920	10	1	20007381	3047	8.92	0.59	12	1.15	1707.00	25612.00	23850	20240429	-36.14	9190	20241209	65.72	15430	-1.30	20250313	11220	35.74	20250113	23850	-36.14	20240429	9190	65.72	20241209	0.95	N	044490	500	100 억	607014	N	N	0	N	N
95	20250313	110503	57	100.00	KOSDAQ	금속	N	N	N	N	N	15320	730	2	5.00	3310782475	218581	227.44	14590	15430	14590	18960	10220	14590	15146.71	3.03	12926	15063	14826	14353	14116	13643	14945	14235	100	4370	500	9920	10	1	20007381	3065	8.97	0.60	12	1.09	1707.00	25612.00	23850	20240429	-35.77	9190	20241209	66.70	15430	-0.71	20250313	11220	36.54	20250113	23850	-35.77	20240429	9190	66.70	20241209	0.95	N	044490	500	100 억	607014	N	N	0	N	N
96	20250313	100502	57	100.00	KOSDAQ	금속	N	N	N	N	N	15260	670	2	4.59	2542316150	168356	175.18	14590	15390	14590	18960	10220	14590	15100.83	3.03	14165	15063	14826	14353	14116	13643	14945	14235	100	4370	500	9920	10	1	20007381	3053	8.94	0.60	12	0.84	1707.00	25612.00	23850	20240429	-36.02	9190	20241209	66.05	15390	-0.84	20250313	11220	36.01	20250113	23850	-36.02	20240429	9190	66.05	20241209	0.95	N	044490	500	100 억	607014	N	N	0	N	N
97	20250313	090504	57	100.00	KOSDAQ	금속	N	N	N	N	N	14850	260	2	1.78	287587770	19419	20.21	14590	15030	14590	18960	10220	14590	14809.61	3.03	6466	15063	14826	14353	14116	13643	14945	14235	100	4370	500	9920	10	1	20007381	2971	8.70	0.58	12	0.10	1707.00	25612.00	23850	20240429	-37.74	9190	20241209	61.59	15030	-1.20	20250313	11220	32.35	20250113	23850	-37.74	20240429	9190	61.59	20241209	0.95	N	044490	500	100 억	607014	N	N	0	N	N
98	20250312	160501	57	100.00	KOSDAQ	금속	N	N	N	N	N	14590	590	2	4.21	1357227290	95314	138.01	14000	14590	13880	18200	9800	14000	14239.28	2.99	8529	14373	14186	13893	13706	13413	14280	13800	100	4200	500	9520	10	1	20007381	2919	8.55	0.57	12	0.48	1707.00	25612.00	23850	20240429	-38.83	9190	20241209	58.76	14840	-1.68	20250307	11220	30.04	20250113	23850	-38.83	20240429	9190	58.76	20241209	0.95	N	044490	500	100 억	598574	N	N	0	N	N
99	20250312	150501	57	100.00	KOSDAQ	금속	N	N	N	N	N	14510	510	2	3.64	1241831430	87381	126.52	14000	14580	13880	18200	9800	14000	14211.69	2.99	8215	14373	14186	13893	13706	13413	14280	13800	100	4200	500	9520	10	1	20007381	2903	8.50	0.57	12	0.44	1707.00	25612.00	23850	20240429	-39.16	9190	20241209	57.89	14840	-2.22	20250307	11220	29.32	20250113	23850	-39.16	20240429	9190	57.89	20241209	0.95	N	044490	500	100 억	598574	N	N	0	N	N
100	20250312	140500	57	100.00	KOSDAQ	금속	N	N	N	N	N	14020	20	2	0.14	583980980	41496	60.08	14000	14270	13880	18200	9800	14000	14073.19	2.99	6150	14373	14186	13893	13706	13413	14280	13800	100	4200	500	9520	10	1	20007381	2805	8.21	0.55	12	0.21	1707.00	25612.00	23850	20240429	-41.22	9190	20241209	52.56	14840	-5.53	20250307	11220	24.96	20250113	23850	-41.22	20240429	9190	52.56	20241209	0.95	N	044490	500	100 억	598574	N	N	0	N	N
101	20250312	130501	57	100.00	KOSDAQ	금속	N	N	N	N	N	14030	30	2	0.21	541483950	38466	55.70	14000	14270	13880	18200	9800	14000	14076.95	2.99	6635	14373	14186	13893	13706	13413	14280	13800	100	4200	500	9520	10	1	20007381	2807	8.22	0.55	12	0.19	1707.00	25612.00	23850	20240429	-41.17	9190	20241209	52.67	14840	-5.46	20250307	11220	25.04	20250113	23850	-41.17	20240429	9190	52.67	20241209	0.95	N	044490	500	100 억	598574	N	N	0	N	N
102	20250312	120502	57	100.00	KOSDAQ	금속	N	N	N	N	N	14100	100	2	0.71	475357260	33777	48.91	14000	14270	13880	18200	9800	14000	14073.40	2.99	6210	14373	14186	13893	13706	13413	14280	13800	100	4200	500	9520	10	1	20007381	2821	8.26	0.55	12	0.17	1707.00	25612.00	23850	20240429	-40.88	9190	20241209	53.43	14840	-4.99	20250307	11220	25.67	20250113	23850	-40.88	20240429	9190	53.43	20241209	0.95	N	044490	500	100 억	598574	N	N	0	N	N
103	20250312	110458	57	100.00	KOSDAQ	금속	N	N	N	N	N	14080	80	2	0.57	399872535	28418	41.15	14000	14270	13880	18200	9800	14000	14071.10	2.99	4861	14373	14186	13893	13706	13413	14280	13800	100	4200	500	9520	10	1	20007381	2817	8.25	0.55	12	0.14	1707.00	25612.00	23850	20240429	-40.96	9190	20241209	53.21	14840	-5.12	20250307	11220	25.49	20250113	23850	-40.96	20240429	9190	53.21	20241209	0.95	N	044490	500	100 억	598574	N	N	0	N	N
104	20250312	100500	57	100.00	KOSDAQ	금속	N	N	N	N	N	14050	50	2	0.36	275708830	19600	28.38	14000	14270	13880	18200	9800	14000	14066.78	2.99	2305	14373	14186	13893	13706	13413	14280	13800	100	4200	500	9520	10	1	20007381	2811	8.23	0.55	12	0.10	1707.00	25612.00	23850	20240429	-41.09	9190	20241209	52.88	14840	-5.32	20250307	11220	25.22	20250113	23850	-41.09	20240429	9190	52.88	20241209	0.95	N	044490	500	100 억	598574	N	N	0	N	N
105	20250312	090502	57	100.00	KOSDAQ	금속	N	N	N	N	N	14080	80	2	0.57	646700	46	0.07	14000	14090	14000	18200	9800	14000	14058.70	2.99	8	14373	14186	13893	13706	13413	14280	13800	100	4200	500	9520	10	1	20007381	2817	8.25	0.55	12	0.00	1707.00	25612.00	23850	20240429	-40.96	9190	20241209	53.21	14840	-5.12	20250307	11220	25.49	20250113	23850	-40.96	20240429	9190	53.21	20241209	0.95	N	044490	500	100 억	598574	N	N	0	N	N
106	20250311	160456	57	100.00	KOSDAQ	금속	N	N	N	N	N	14000	-130	5	-0.92	951860275	69054	120.05	13860	14080	13600	18360	9900	14130	13784.21	2.92	13326	14776	14452	14256	13932	13736	14355	13835	100	4230	500	9600	10	1	20007381	2801	8.20	0.55	12	0.35	1707.00	25612.00	23850	20240429	-41.30	9190	20241209	52.34	14840	-5.66	20250307	11220	24.78	20250113	23850	-41.30	20240429	9190	52.34	20241209	1.00	N	044490	500	100 억	584688	N	N	0	N	N
107	20250311	150459	57	100.00	KOSDAQ	금속	N	N	N	N	N	13910	-220	5	-1.56	895448525	65015	113.03	13860	14000	13600	18360	9900	14130	13772.95	2.92	12001	14776	14452	14256	13932	13736	14355	13835	100	4230	500	9600	10	1	20007381	2783	8.15	0.54	12	0.32	1707.00	25612.00	23850	20240429	-41.68	9190	20241209	51.36	14840	-6.27	20250307	11220	23.98	20250113	23850	-41.68	20240429	9190	51.36	20241209	1.00	N	044490	500	100 억	584688	N	N	0	N	N
108	20250311	140459	57	100.00	KOSDAQ	금속	N	N	N	N	N	13940	-190	5	-1.34	802459445	58339	101.42	13860	14000	13600	18360	9900	14130	13755.11	2.92	13565	14776	14452	14256	13932	13736	14355	13835	100	4230	500	9600	10	1	20007381	2789	8.17	0.54	12	0.29	1707.00	25612.00	23850	20240429	-41.55	9190	20241209	51.69	14840	-6.06	20250307	11220	24.24	20250113	23850	-41.55	20240429	9190	51.69	20241209	1.00	N	044490	500	100 억	584688	N	N	0	N	N
109	20250311	130458	57	100.00	KOSDAQ	금속	N	N	N	N	N	13790	-340	5	-2.41	574011055	41787	72.65	13860	13860	13600	18360	9900	14130	13736.59	2.92	8152	14776	14452	14256	13932	13736	14355	13835	100	4230	500	9600	10	1	20007381	2759	8.08	0.54	12	0.21	1707.00	25612.00	23850	20240429	-42.18	9190	20241209	50.05	14840	-7.08	20250307	11220	22.91	20250113	23850	-42.18	20240429	9190	50.05	20241209	1.00	N	044490	500	100 억	584688	N	N	0	N	N
110	20250311	120458	57	100.00	KOSDAQ	금속	N	N	N	N	N	13790	-340	5	-2.41	460576530	33569	58.36	13860	13860	13600	18360	9900	14130	13720.29	2.92	3566	14776	14452	14256	13932	13736	14355	13835	100	4230	500	9600	10	1	20007381	2759	8.08	0.54	12	0.17	1707.00	25612.00	23850	20240429	-42.18	9190	20241209	50.05	14840	-7.08	20250307	11220	22.91	20250113	23850	-42.18	20240429	9190	50.05	20241209	1.00	N	044490	500	100 억	584688	N	N	0	N	N
111	20250311	110458	57	100.00	KOSDAQ	금속	N	N	N	N	N	13705	-425	5	-3.01	366378805	26726	46.46	13860	13860	13600	18360	9900	14130	13708.70	2.92	-405	14776	14452	14256	13932	13736	14355	13835	100	4230	500	9600	10	1	20007381	2742	8.03	0.54	12	0.13	1707.00	25612.00	23850	20240429	-42.54	9190	20241209	49.13	14840	-7.65	20250307	11220	22.15	20250113	23850	-42.54	20240429	9190	49.13	20241209	1.00	N	044490	500	100 억	584688	N	N	0	N	N
112	20250311	100459	57	100.00	KOSDAQ	금속	N	N	N	N	N	13690	-440	5	-3.11	273688680	19954	34.69	13860	13860	13600	18360	9900	14130	13715.98	2.92	477	14776	14452	14256	13932	13736	14355	13835	100	4230	500	9600	10	1	20007381	2739	8.02	0.53	12	0.10	1707.00	25612.00	23850	20240429	-42.60	9190	20241209	48.97	14840	-7.75	20250307	11220	22.01	20250113	23850	-42.60	20240429	9190	48.97	20241209	1.00	N	044490	500	100 억	584688	N	N	0	N	N
113	20250311	090459	57	100.00	KOSDAQ	금속	N	N	N	N	N	13790	-340	5	-2.41	59362990	4335	7.54	13860	13860	13600	18360	9900	14130	13693.88	2.92	-466	14776	14452	14256	13932	13736	14355	13835	100	4230	500	9600	10	1	20007381	2759	8.08	0.54	12	0.02	1707.00	25612.00	23850	20240429	-42.18	9190	20241209	50.05	14840	-7.08	20250307	11220	22.91	20250113	23850	-42.18	20240429	9190	50.05	20241209	1.00	N	044490	500	100 억	584688	N	N	0	N	N
114	20250310	160454	57	100.00	KOSDAQ	금속	N	N	N	N	N	14130	-320	5	-2.21	818323090	57475	50.62	14450	14580	14060	18780	10120	14450	14238.07	2.96	-7873	15290	14870	14420	14000	13550	15080	14210	100	4330	500	9820	10	1	20007381	2827	8.28	0.55	12	0.29	1707.00	25612.00	23850	20240429	-40.75	9190	20241209	53.75	14840	-4.78	20250307	11220	25.94	20250113	23850	-40.75	20240429	9190	53.75	20241209	0.98	N	044490	500	100 억	592561	N	N	33	N	N
115	20250310	150457	57	100.00	KOSDAQ	금속	N	N	N	N	N	14100	-350	5	-2.42	757197900	53142	46.80	14450	14580	14060	18780	10120	14450	14248.58	2.96	-7194	15290	14870	14420	14000	13550	15080	14210	100	4330	500	9820	10	1	20007381	2821	8.26	0.55	12	0.27	1707.00	25612.00	23850	20240429	-40.88	9190	20241209	53.43	14840	-4.99	20250307	11220	25.67	20250113	23850	-40.88	20240429	9190	53.43	20241209	0.98	N	044490	500	100 억	592561	N	N	33	N	N
116	20250310	140456	57	100.00	KOSDAQ	금속	N	N	N	N	N	14210	-240	5	-1.66	654317940	45864	40.39	14450	14580	14060	18780	10120	14450	14266.48	2.96	-3474	15290	14870	14420	14000	13550	15080	14210	100	4330	500	9820	10	1	20007381	2843	8.32	0.55	12	0.23	1707.00	25612.00	23850	20240429	-40.42	9190	20241209	54.62	14840	-4.25	20250307	11220	26.65	20250113	23850	-40.42	20240429	9190	54.62	20241209	0.98	N	044490	500	100 억	592561	N	N	33	N	N
117	20250310	130456	57	100.00	KOSDAQ	금속	N	N	N	N	N	14300	-150	5	-1.04	611199610	42839	37.73	14450	14580	14060	18780	10120	14450	14267.36	2.96	-2941	15290	14870	14420	14000	13550	15080	14210	100	4330	500	9820	10	1	20007381	2861	8.38	0.56	12	0.21	1707.00	25612.00	23850	20240429	-40.04	9190	20241209	55.60	14840	-3.64	20250307	11220	27.45	20250113	23850	-40.04	20240429	9190	55.60	20241209	0.98	N	044490	500	100 억	592561	N	N	33	N	N
118	20250310	120454	57	100.00	KOSDAQ	금속	N	N	N	N	N	14150	-300	5	-2.08	390670430	27409	24.14	14450	14580	14060	18780	10120	14450	14253.36	2.96	-2344	15290	14870	14420	14000	13550	15080	14210	100	4330	500	9820	10	1	20007381	2831	8.29	0.55	12	0.14	1707.00	25612.00	23850	20240429	-40.67	9190	20241209	53.97	14840	-4.65	20250307	11220	26.11	20250113	23850	-40.67	20240429	9190	53.97	20241209	0.98	N	044490	500	100 억	592561	N	N	33	N	N
119	20250310	110454	57	100.00	KOSDAQ	금속	N	N	N	N	N	14320	-130	5	-0.90	333541880	23388	20.60	14450	14580	14060	18780	10120	14450	14261.24	2.96	-789	15290	14870	14420	14000	13550	15080	14210	100	4330	500	9820	10	1	20007381	2865	8.39	0.56	12	0.12	1707.00	25612.00	23850	20240429	-39.96	9190	20241209	55.82	14840	-3.50	20250307	11220	27.63	20250113	23850	-39.96	20240429	9190	55.82	20241209	0.98	N	044490	500	100 억	592561	N	N	33	N	N
120	20250310	100455	57	100.00	KOSDAQ	금속	N	N	N	N	N	14340	-110	5	-0.76	232998000	16359	14.41	14450	14580	14060	18780	10120	14450	14242.80	2.96	-2184	15290	14870	14420	14000	13550	15080	14210	100	4330	500	9820	10	1	20007381	2869	8.40	0.56	12	0.08	1707.00	25612.00	23850	20240429	-39.87	9190	20241209	56.04	14840	-3.37	20250307	11220	27.81	20250113	23850	-39.87	20240429	9190	56.04	20241209	0.98	N	044490	500	100 억	592561	N	N	33	N	N
121	20250310	090456	57	100.00	KOSDAQ	금속	N	N	N	N	N	14510	60	2	0.42	11481930	792	0.70	14450	14580	14410	18780	10120	14450	14497.39	2.96	-680	15290	14870	14420	14000	13550	15080	14210	100	4330	500	9820	10	1	20007381	2903	8.50	0.57	12	0.00	1707.00	25612.00	23850	20240429	-39.16	9190	20241209	57.89	14840	-2.22	20250307	11220	29.32	20250113	23850	-39.16	20240429	9190	57.89	20241209	0.98	N	044490	500	100 억	592561	N	N	33	N	N
122	20250307	160454	57	100.00	KOSDAQ	금속	N	N	N	N	N	14450	350	2	2.48	1643716310	113330	123.57	14100	14840	13970	18330	9870	14100	14503.81	2.89	14401	14593	14346	14193	13946	13793	14270	13870	100	4230	500	9580	10	1	20007381	2891	8.47	0.56	12	0.57	1707.00	25612.00	23850	20240429	-39.41	9190	20241209	57.24	14840	-2.63	20250307	11220	28.79	20250113	23850	-39.41	20240429	9190	57.24	20241209	1.00	N	044490	500	100 억	578558	N	N	33	N	N
123	20250307	150456	57	100.00	KOSDAQ	금속	N	N	N	N	N	14440	340	2	2.41	1585182060	109282	119.16	14100	14840	13970	18330	9870	14100	14505.43	2.89	14297	14593	14346	14193	13946	13793	14270	13870	100	4230	500	9580	10	1	20007381	2889	8.46	0.56	12	0.55	1707.00	25612.00	23850	20240429	-39.45	9190	20241209	57.13	14840	-2.70	20250307	11220	28.70	20250113	23850	-39.45	20240429	9190	57.13	20241209	1.00	N	044490	500	100 억	578558	N	N	236	N	N
124	20250307	140454	57	100.00	KOSDAQ	금속	N	N	N	N	N	14570	470	2	3.33	1373700230	94702	103.26	14100	14840	13970	18330	9870	14100	14505.50	2.89	13805	14593	14346	14193	13946	13793	14270	13870	100	4230	500	9580	10	1	20007381	2915	8.54	0.57	12	0.47	1707.00	25612.00	23850	20240429	-38.91	9190	20241209	58.54	14840	-1.82	20250307	11220	29.86	20250113	23850	-38.91	20240429	9190	58.54	20241209	1.00	N	044490	500	100 억	578558	N	N	236	N	N
125	20250307	130455	57	100.00	KOSDAQ	금속	N	N	N	N	N	14650	550	2	3.90	1173121905	80982	88.30	14100	14840	13970	18330	9870	14100	14486.21	2.89	14446	14593	14346	14193	13946	13793	14270	13870	100	4230	500	9580	10	1	20007381	2931	8.58	0.57	12	0.40	1707.00	25612.00	23850	20240429	-38.57	9190	20241209	59.41	14840	-1.28	20250307	11220	30.57	20250113	23850	-38.57	20240429	9190	59.41	20241209	1.00	N	044490	500	100 억	578558	N	N	236	N	N
126	20250307	120456	57	100.00	KOSDAQ	금속	N	N	N	N	N	14600	500	2	3.55	1008125300	69688	75.99	14100	14840	13970	18330	9870	14100	14466.27	2.89	16571	14593	14346	14193	13946	13793	14270	13870	100	4230	500	9580	10	1	20007381	2921	8.55	0.57	12	0.35	1707.00	25612.00	23850	20240429	-38.78	9190	20241209	58.87	14840	-1.62	20250307	11220	30.12	20250113	23850	-38.78	20240429	9190	58.87	20241209	1.00	N	044490	500	100 억	578558	N	N	236	N	N
127	20250307	110455	57	100.00	KOSDAQ	금속	N	N	N	N	N	14470	370	2	2.62	483182120	33822	36.88	14100	14520	13970	18330	9870	14100	14286.03	2.89	6350	14593	14346	14193	13946	13793	14270	13870	100	4230	500	9580	10	1	20007381	2895	8.48	0.56	12	0.17	1707.00	25612.00	23850	20240429	-39.33	9190	20241209	57.45	14720	-1.70	20250218	11220	28.97	20250113	23850	-39.33	20240429	9190	57.45	20241209	1.00	N	044490	500	100 억	578558	N	N	236	N	N
128	20250307	100453	57	100.00	KOSDAQ	금속	N	N	N	N	N	14280	180	2	1.28	201214250	14177	15.46	14100	14350	13970	18330	9870	14100	14193.01	2.89	1288	14593	14346	14193	13946	13793	14270	13870	100	4230	500	9580	10	1	20007381	2857	8.37	0.56	12	0.07	1707.00	25612.00	23850	20240429	-40.13	9190	20241209	55.39	14720	-2.99	20250218	11220	27.27	20250113	23850	-40.13	20240429	9190	55.39	20241209	1.00	N	044490	500	100 억	578558	N	N	236	N	N
129	20250307	090456	57	100.00	KOSDAQ	금속	N	N	N	N	N	14110	10	2	0.07	13327160	947	1.03	14100	14110	14000	18330	9870	14100	14073.03	2.89	-321	14593	14346	14193	13946	13793	14270	13870	100	4230	500	9580	10	1	20007381	2823	8.27	0.55	12	0.00	1707.00	25612.00	23850	20240429	-40.84	9190	20241209	53.54	14720	-4.14	20250218	11220	25.76	20250113	23850	-40.84	20240429	9190	53.54	20241209	1.00	N	044490	500	100 억	578558	N	N	236	N	N
130	20250306	160453	57	100.00	KOSDAQ	금속	N	N	N	N	N	14100	-70	5	-0.49	1309203030	91620	120.13	14180	14440	14040	18420	9920	14170	14289.50	2.79	20618	14690	14430	14080	13820	13470	14560	13950	100	4250	500	9630	10	1	20007381	2821	8.26	0.55	12	0.46	1707.00	25612.00	23850	20240429	-40.88	9190	20241209	53.43	14720	-4.21	20250218	11220	25.67	20250113	23850	-40.88	20240429	9190	53.43	20241209	1.00	N	044490	500	100 억	559201	N	N	236	N	N
131	20250306	150452	57	100.00	KOSDAQ	금속	N	N	N	N	N	14090	-80	5	-0.56	1272292120	89002	116.69	14180	14440	14040	18420	9920	14170	14295.10	2.79	20132	14690	14430	14080	13820	13470	14560	13950	100	4250	500	9630	10	1	20007381	2819	8.25	0.55	12	0.44	1707.00	25612.00	23850	20240429	-40.92	9190	20241209	53.32	14720	-4.28	20250218	11220	25.58	20250113	23850	-40.92	20240429	9190	53.32	20241209	1.00	N	044490	500	100 억	559201	N	N	0	N	N
132	20250306	140451	57	100.00	KOSDAQ	금속	N	N	N	N	N	14200	30	2	0.21	1158218585	80925	106.10	14180	14440	14100	18420	9920	14170	14312.25	2.79	20740	14690	14430	14080	13820	13470	14560	13950	100	4250	500	9630	10	1	20007381	2841	8.32	0.55	12	0.40	1707.00	25612.00	23850	20240429	-40.46	9190	20241209	54.52	14720	-3.53	20250218	11220	26.56	20250113	23850	-40.46	20240429	9190	54.52	20241209	1.00	N	044490	500	100 억	559201	N	N	0	N	N
133	20250306	130451	57	100.00	KOSDAQ	금속	N	N	N	N	N	14320	150	2	1.06	1064977915	74389	97.53	14180	14440	14100	18420	9920	14170	14316.34	2.79	23695	14690	14430	14080	13820	13470	14560	13950	100	4250	500	9630	10	1	20007381	2865	8.39	0.56	12	0.37	1707.00	25612.00	23850	20240429	-39.96	9190	20241209	55.82	14720	-2.72	20250218	11220	27.63	20250113	23850	-39.96	20240429	9190	55.82	20241209	1.00	N	044490	500	100 억	559201	N	N	0	N	N
134	20250306	120452	57	100.00	KOSDAQ	금속	N	N	N	N	N	14310	140	2	0.99	743098035	51924	68.08	14180	14440	14100	18420	9920	14170	14311.26	2.79	17352	14690	14430	14080	13820	13470	14560	13950	100	4250	500	9630	10	1	20007381	2863	8.38	0.56	12	0.26	1707.00	25612.00	23850	20240429	-40.00	9190	20241209	55.71	14720	-2.79	20250218	11220	27.54	20250113	23850	-40.00	20240429	9190	55.71	20241209	1.00	N	044490	500	100 억	559201	N	N	0	N	N
135	20250306	110450	57	100.00	KOSDAQ	금속	N	N	N	N	N	14300	130	2	0.92	687209195	48014	62.95	14180	14440	14100	18420	9920	14170	14312.68	2.79	17626	14690	14430	14080	13820	13470	14560	13950	100	4250	500	9630	10	1	20007381	2861	8.38	0.56	12	0.24	1707.00	25612.00	23850	20240429	-40.04	9190	20241209	55.60	14720	-2.85	20250218	11220	27.45	20250113	23850	-40.04	20240429	9190	55.60	20241209	1.00	N	044490	500	100 억	559201	N	N	0	N	N
136	20250306	100452	57	100.00	KOSDAQ	금속	N	N	N	N	N	14300	130	2	0.92	566357465	39563	51.87	14180	14440	14100	18420	9920	14170	14315.33	2.79	16219	14690	14430	14080	13820	13470	14560	13950	100	4250	500	9630	10	1	20007381	2861	8.38	0.56	12	0.20	1707.00	25612.00	23850	20240429	-40.04	9190	20241209	55.60	14720	-2.85	20250218	11220	27.45	20250113	23850	-40.04	20240429	9190	55.60	20241209	1.00	N	044490	500	100 억	559201	N	N	0	N	N
137	20250306	090454	57	100.00	KOSDAQ	금속	N	N	N	N	N	14160	-10	5	-0.07	28399520	2004	2.63	14180	14290	14100	18420	9920	14170	14171.42	2.79	-1019	14690	14430	14080	13820	13470	14560	13950	100	4250	500	9630	10	1	20007381	2833	8.30	0.55	12	0.01	1707.00	25612.00	23850	20240429	-40.63	9190	20241209	54.08	14720	-3.80	20250218	11220	26.20	20250113	23850	-40.63	20240429	9190	54.08	20241209	1.00	N	044490	500	100 억	559201	N	N	0	N	N
138	20250305	160448	57	100.00	KOSDAQ	금속	N	N	N	N	N	14170	260	2	1.87	1074565900	76064	128.48	13910	14340	13730	18080	9740	13910	14127.11	2.77	5802	14450	14180	13930	13660	13410	14315	13795	100	4170	500	9450	10	1	20007381	2835	8.30	0.55	12	0.38	1707.00	25612.00	23850	20240429	-40.59	9190	20241209	54.19	14720	-3.74	20250218	11220	26.29	20250113	23850	-40.59	20240429	9190	54.19	20241209	1.00	N	044490	500	100 억	554007	N	N	6	N	N
139	20250305	150449	57	100.00	KOSDAQ	금속	N	N	N	N	N	14180	270	2	1.94	1035004500	73274	123.77	13910	14340	13730	18080	9740	13910	14125.13	2.77	4710	14450	14180	13930	13660	13410	14315	13795	100	4170	500	9450	10	1	20007381	2837	8.31	0.55	12	0.37	1707.00	25612.00	23850	20240429	-40.55	9190	20241209	54.30	14720	-3.67	20250218	11220	26.38	20250113	23850	-40.55	20240429	9190	54.30	20241209	1.00	N	044490	500	100 억	554007	N	N	6	N	N
140	20250305	140447	57	100.00	KOSDAQ	금속	N	N	N	N	N	14150	240	2	1.73	968497230	68580	115.84	13910	14340	13730	18080	9740	13910	14122.15	2.77	2705	14450	14180	13930	13660	13410	14315	13795	100	4170	500	9450	10	1	20007381	2831	8.29	0.55	12	0.34	1707.00	25612.00	23850	20240429	-40.67	9190	20241209	53.97	14720	-3.87	20250218	11220	26.11	20250113	23850	-40.67	20240429	9190	53.97	20241209	1.00	N	044490	500	100 억	554007	N	N	6	N	N
141	20250305	130446	57	100.00	KOSDAQ	금속	N	N	N	N	N	14170	260	2	1.87	837138845	59307	100.18	13910	14340	13730	18080	9740	13910	14115.35	2.77	-1819	14450	14180	13930	13660	13410	14315	13795	100	4170	500	9450	10	1	20007381	2835	8.30	0.55	12	0.30	1707.00	25612.00	23850	20240429	-40.59	9190	20241209	54.19	14720	-3.74	20250218	11220	26.29	20250113	23850	-40.59	20240429	9190	54.19	20241209	1.00	N	044490	500	100 억	554007	N	N	6	N	N
142	20250305	120448	57	100.00	KOSDAQ	금속	N	N	N	N	N	14080	170	2	1.22	702962795	49848	84.20	13910	14340	13730	18080	9740	13910	14102.13	2.77	-3242	14450	14180	13930	13660	13410	14315	13795	100	4170	500	9450	10	1	20007381	2817	8.25	0.55	12	0.25	1707.00	25612.00	23850	20240429	-40.96	9190	20241209	53.21	14720	-4.35	20250218	11220	25.49	20250113	23850	-40.96	20240429	9190	53.21	20241209	1.00	N	044490	500	100 억	554007	N	N	6	N	N
143	20250305	110445	57	100.00	KOSDAQ	금속	N	N	N	N	N	14030	120	2	0.86	585454325	41539	70.16	13910	14340	13730	18080	9740	13910	14094.09	2.77	-4085	14450	14180	13930	13660	13410	14315	13795	100	4170	500	9450	10	1	20007381	2807	8.22	0.55	12	0.21	1707.00	25612.00	23850	20240429	-41.17	9190	20241209	52.67	14720	-4.69	20250218	11220	25.04	20250113	23850	-41.17	20240429	9190	52.67	20241209	1.00	N	044490	500	100 억	554007	N	N	6	N	N
144	20250305	100448	57	100.00	KOSDAQ	금속	N	N	N	N	N	14050	140	2	1.01	425928205	30180	50.98	13910	14340	13730	18080	9740	13910	14112.93	2.77	-6131	14450	14180	13930	13660	13410	14315	13795	100	4170	500	9450	10	1	20007381	2811	8.23	0.55	12	0.15	1707.00	25612.00	23850	20240429	-41.09	9190	20241209	52.88	14720	-4.55	20250218	11220	25.22	20250113	23850	-41.09	20240429	9190	52.88	20241209	1.00	N	044490	500	100 억	554007	N	N	6	N	N
145	20250305	090445	57	100.00	KOSDAQ	금속	N	N	N	N	N	13965	55	2	0.40	6466365	465	0.79	13910	14020	13880	18080	9740	13910	13906.16	2.77	182	14450	14180	13930	13660	13410	14315	13795	100	4170	500	9450	10	1	20007381	2794	8.18	0.55	12	0.00	1707.00	25612.00	23850	20240429	-41.45	9190	20241209	51.96	14720	-5.13	20250218	11220	24.47	20250113	23850	-41.45	20240429	9190	51.96	20241209	1.00	N	044490	500	100 억	554007	N	N	6	N	N
146	20250304	160443	57	100.00	KOSDAQ	금속	N	N	N	N	N	13910	70	2	0.51	822297390	59180	66.34	13840	14200	13680	17990	9690	13840	13894.87	2.76	132	14400	14120	13850	13570	13300	13985	13435	100	4150	500	9410	10	1	20007381	2783	8.15	0.54	12	0.30	1707.00	25612.00	23850	20240429	-41.68	9190	20241209	51.36	14720	-5.50	20250218	11220	23.98	20250113	23850	-41.68	20240429	9190	51.36	20241209	1.00	N	044490	500	100 억	552762	N	N	6	N	N
147	20250304	150440	57	100.00	KOSDAQ	금속	N	N	N	N	N	13890	50	2	0.36	802225010	57736	64.72	13840	14200	13680	17990	9690	13840	13894.73	2.76	-322	14400	14120	13850	13570	13300	13985	13435	100	4150	500	9410	10	1	20007381	2779	8.14	0.54	12	0.29	1707.00	25612.00	23850	20240429	-41.76	9190	20241209	51.14	14720	-5.64	20250218	11220	23.80	20250113	23850	-41.76	20240429	9190	51.14	20241209	1.00	N	044490	500	100 억	552762	N	N	0	N	N
148	20250304	140443	57	100.00	KOSDAQ	금속	N	N	N	N	N	13810	-30	5	-0.22	708450645	50991	57.16	13840	14200	13680	17990	9690	13840	13893.66	2.76	-655	14400	14120	13850	13570	13300	13985	13435	100	4150	500	9410	10	1	20007381	2763	8.09	0.54	12	0.25	1707.00	25612.00	23850	20240429	-42.10	9190	20241209	50.27	14720	-6.18	20250218	11220	23.08	20250113	23850	-42.10	20240429	9190	50.27	20241209	1.00	N	044490	500	100 억	552762	N	N	0	N	N
149	20250304	130442	57	100.00	KOSDAQ	금속	N	N	N	N	N	13890	50	2	0.36	606351190	43614	48.89	13840	14200	13680	17990	9690	13840	13902.70	2.76	841	14400	14120	13850	13570	13300	13985	13435	100	4150	500	9410	10	1	20007381	2779	8.14	0.54	12	0.22	1707.00	25612.00	23850	20240429	-41.76	9190	20241209	51.14	14720	-5.64	20250218	11220	23.80	20250113	23850	-41.76	20240429	9190	51.14	20241209	1.00	N	044490	500	100 억	552762	N	N	0	N	N
150	20250304	120440	57	100.00	KOSDAQ	금속	N	N	N	N	N	14090	250	2	1.81	542828420	39052	43.78	13840	14200	13680	17990	9690	13840	13900.17	2.76	393	14400	14120	13850	13570	13300	13985	13435	100	4150	500	9410	10	1	20007381	2819	8.25	0.55	12	0.20	1707.00	25612.00	23850	20240429	-40.92	9190	20241209	53.32	14720	-4.28	20250218	11220	25.58	20250113	23850	-40.92	20240429	9190	53.32	20241209	1.00	N	044490	500	100 억	552762	N	N	0	N	N
151	20250304	110442	57	100.00	KOSDAQ	금속	N	N	N	N	N	13820	-20	5	-0.14	368288820	26612	29.83	13840	14100	13680	17990	9690	13840	13839.20	2.76	-1509	14400	14120	13850	13570	13300	13985	13435	100	4150	500	9410	10	1	20007381	2765	8.10	0.54	12	0.13	1707.00	25612.00	23850	20240429	-42.05	9190	20241209	50.38	14720	-6.11	20250218	11220	23.17	20250113	23850	-42.05	20240429	9190	50.38	20241209	1.00	N	044490	500	100 억	552762	N	N	0	N	N
152	20250304	100439	57	100.00	KOSDAQ	금속	N	N	N	N	N	13990	150	2	1.08	240277295	17371	19.47	13840	14100	13680	17990	9690	13840	13832.08	2.76	-1468	14400	14120	13850	13570	13300	13985	13435	100	4150	500	9410	10	1	20007381	2799	8.20	0.55	12	0.09	1707.00	25612.00	23850	20240429	-41.34	9190	20241209	52.23	14720	-4.96	20250218	11220	24.69	20250113	23850	-41.34	20240429	9190	52.23	20241209	1.00	N	044490	500	100 억	552762	N	N	0	N	N
153	20250304	090438	57	100.00	KOSDAQ	금속	N	N	N	N	N	13710	-130	5	-0.94	20312680	1471	1.65	13840	13840	13700	17990	9690	13840	13808.33	2.76	-2	14400	14120	13850	13570	13300	13985	13435	100	4150	500	9410	10	1	20007381	2743	8.03	0.54	12	0.01	1707.00	25612.00	23850	20240429	-42.52	9190	20241209	49.18	14720	-6.86	20250218	11220	22.19	20250113	23850	-42.52	20240429	9190	49.18	20241209	1.00	N	044490	500	100 억	552762	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History