KissMeData/009620/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

65 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	20250331	161644	57	100.00	KOSDAQ	금속	N	N	N	N	N	1893	-86	5	-4.35	193014489	102657	106.89	1920	1920	1861	2570	1386	1979	1880.18	2.11	8029	2058	2018	1960	1920	1862	1989	1891	16	591	100	1180	1	1	16386091	310	-1.04	7.89	12	0.63	-1822.00	240.00	6541	20240319	-71.06	1200	20241206	57.75	2865	-33.93	20250203	1849	2.38	20250324	3595	-47.34	20241217	231	719.48	20241119	0.01	Y	009620	100	16 억	345772	N	N	N	N
3	20250331	151520	57	100.00	KOSDAQ	금속	N	N	N	N	N	1896	-83	5	-4.19	191429149	101819	106.02	1920	1920	1861	2570	1386	1979	1880.09	2.11	8158	2058	2018	1960	1920	1862	1989	1891	16	591	100	1180	1	1	16386091	311	-1.04	7.90	12	0.62	-1822.00	240.00	6541	20240319	-71.01	1200	20241206	58.00	2865	-33.82	20250203	1849	2.54	20250324	3595	-47.26	20241217	231	720.78	20241119	0.01	Y	009620	100	16 억	345772	N	N	N	N
4	20250331	120649	57	100.00	KOSDAQ	금속	N	N	N	N	N	1869	-110	5	-5.56	149885756	79632	82.91	1920	1920	1865	2570	1386	1979	1882.23	2.11	7871	2058	2018	1960	1920	1862	1989	1891	16	591	100	1180	1	1	16386091	306	-1.03	7.79	12	0.49	-1822.00	240.00	6541	20240319	-71.43	1200	20241206	55.75	2865	-34.76	20250203	1849	1.08	20250324	3595	-48.01	20241217	231	709.09	20241119	0.01	Y	009620	100	16 억	345772	N	N	N	N
5	20250331	091207	57	100.00	KOSDAQ	금속	N	N	N	N	N	1880	-99	5	-5.00	24581059	12974	13.51	1920	1920	1879	2570	1386	1979	1894.64	2.11	1658	2058	2018	1960	1920	1862	1989	1891	16	591	100	1180	1	1	16386091	308	-1.03	7.83	12	0.08	-1822.00	240.00	6541	20240319	-71.26	1200	20241206	56.67	2865	-34.38	20250203	1849	1.68	20250324	3595	-47.71	20241217	231	713.85	20241119	0.01	Y	009620	100	16 억	345772	N	N	N	N
6	20250328	160247	57	100.00	KOSDAQ	금속	N	N	N	N	N	1979	-2	5	-0.10	185811765	95733	69.26	1981	2000	1902	2575	1387	1981	1940.52	1.79	-8663	2137	2059	1982	1904	1827	2020	1865	16	594	100	1180	1	1	16386091	324	-1.09	8.25	12	0.58	-1822.00	240.00	6541	20240319	-69.74	1200	20241206	64.92	2865	-30.92	20250203	1849	7.03	20250324	3595	-44.95	20241217	231	756.71	20241119	0.01	N	009620	100	16 억	294026	N	N	N	N
7	20250328	150248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	19	2	0.96	159169025	81981	59.31	1981	2000	1914	2575	1387	1981	1941.54	1.79	-7338	2137	2059	1982	1904	1827	2020	1865	16	594	100	1180	5	1	16386091	328	-1.10	8.33	12	0.50	-1822.00	240.00	6541	20240319	-69.42	1200	20241206	66.67	2865	-30.19	20250203	1849	8.17	20250324	3595	-44.37	20241217	231	765.80	20241119	0.01	N	009620	100	16 억	294026	N	N	N	N
8	20250328	140248	57	100.00	KOSDAQ	금속	N	N	N	N	N	1952	-29	5	-1.46	143656600	74078	53.60	1981	1981	1914	2575	1387	1981	1939.26	1.79	-8768	2137	2059	1982	1904	1827	2020	1865	16	594	100	1180	1	1	16386091	320	-1.07	8.13	12	0.45	-1822.00	240.00	6541	20240319	-70.16	1200	20241206	62.67	2865	-31.87	20250203	1849	5.57	20250324	3595	-45.70	20241217	231	745.02	20241119	0.01	N	009620	100	16 억	294026	N	N	N	N
9	20250328	130247	57	100.00	KOSDAQ	금속	N	N	N	N	N	1970	-11	5	-0.56	100435487	51873	37.53	1981	1981	1914	2575	1387	1981	1936.18	1.79	-5297	2137	2059	1982	1904	1827	2020	1865	16	594	100	1180	1	1	16386091	323	-1.08	8.21	12	0.32	-1822.00	240.00	6541	20240319	-69.88	1200	20241206	64.17	2865	-31.24	20250203	1849	6.54	20250324	3595	-45.20	20241217	231	752.81	20241119	0.01	N	009620	100	16 억	294026	N	N	N	N
10	20250328	120248	57	100.00	KOSDAQ	금속	N	N	N	N	N	1973	-8	5	-0.40	96405209	49810	36.04	1981	1981	1914	2575	1387	1981	1935.46	1.79	-5906	2137	2059	1982	1904	1827	2020	1865	16	594	100	1180	1	1	16386091	323	-1.08	8.22	12	0.30	-1822.00	240.00	6541	20240319	-69.84	1200	20241206	64.42	2865	-31.13	20250203	1849	6.71	20250324	3595	-45.12	20241217	231	754.11	20241119	0.01	N	009620	100	16 억	294026	N	N	N	N
11	20250328	110247	57	100.00	KOSDAQ	금속	N	N	N	N	N	1976	-5	5	-0.25	91894871	47507	34.37	1981	1981	1914	2575	1387	1981	1934.34	1.79	-6085	2137	2059	1982	1904	1827	2020	1865	16	594	100	1180	1	1	16386091	324	-1.08	8.23	12	0.29	-1822.00	240.00	6541	20240319	-69.79	1200	20241206	64.67	2865	-31.03	20250203	1849	6.87	20250324	3595	-45.03	20241217	231	755.41	20241119	0.01	N	009620	100	16 억	294026	N	N	N	N
12	20250328	100248	57	100.00	KOSDAQ	금속	N	N	N	N	N	1932	-49	5	-2.47	65370066	33903	24.53	1981	1981	1914	2575	1387	1981	1928.15	1.79	-7163	2137	2059	1982	1904	1827	2020	1865	16	594	100	1180	1	1	16386091	317	-1.06	8.05	12	0.21	-1822.00	240.00	6541	20240319	-70.46	1200	20241206	61.00	2865	-32.57	20250203	1849	4.49	20250324	3595	-46.26	20241217	231	736.36	20241119	0.01	N	009620	100	16 억	294026	N	N	N	N
13	20250328	090250	57	100.00	KOSDAQ	금속	N	N	N	N	N	1979	-2	5	-0.10	932831	471	0.34	1981	1981	1979	2575	1387	1981	1980.53	1.79	-110	2137	2059	1982	1904	1827	2020	1865	16	594	100	1180	1	1	16386091	324	-1.09	8.25	12	0.00	-1822.00	240.00	6541	20240319	-69.74	1200	20241206	64.92	2865	-30.92	20250203	1849	7.03	20250324	3595	-44.95	20241217	231	756.71	20241119	0.01	N	009620	100	16 억	294026	N	N	N	N
14	20250327	160247	57	100.00	KOSDAQ	금속	N	N	N	N	N	1981	-44	5	-2.17	275636928	138212	124.06	2060	2060	1905	2630	1420	2025	1994.32	1.87	-12684	2142	2083	2026	1967	1910	2055	1939	16	605	100	1210	1	1	16386091	325	-1.20	1.81	12	0.84	-1650.00	1093.00	6541	20240319	-69.71	1200	20241206	65.08	2865	-30.86	20250203	1849	7.14	20250324	3595	-44.90	20241217	231	757.58	20241119	0.01	N	009620	100	16 억	306715	N	N	N	N
15	20250327	150247	57	100.00	KOSDAQ	금속	N	N	N	N	N	1966	-59	5	-2.91	260222971	130412	117.06	2060	2060	1905	2630	1420	2025	1995.39	1.87	-9745	2142	2083	2026	1967	1910	2055	1939	16	605	100	1210	1	1	16386091	322	-1.19	1.80	12	0.80	-1650.00	1093.00	6541	20240319	-69.94	1200	20241206	63.83	2865	-31.38	20250203	1849	6.33	20250324	3595	-45.31	20241217	231	751.08	20241119	0.01	N	009620	100	16 억	306715	N	N	N	N
16	20250327	140246	57	100.00	KOSDAQ	금속	N	N	N	N	N	1986	-39	5	-1.93	248727063	124582	111.83	2060	2060	1905	2630	1420	2025	1996.49	1.87	-8742	2142	2083	2026	1967	1910	2055	1939	16	605	100	1210	1	1	16386091	325	-1.20	1.82	12	0.76	-1650.00	1093.00	6541	20240319	-69.64	1200	20241206	65.50	2865	-30.68	20250203	1849	7.41	20250324	3595	-44.76	20241217	231	759.74	20241119	0.01	N	009620	100	16 억	306715	N	N	N	N
17	20250327	130245	57	100.00	KOSDAQ	금속	N	N	N	N	N	1966	-59	5	-2.91	235890411	118070	105.98	2060	2060	1905	2630	1420	2025	1997.89	1.87	-6229	2142	2083	2026	1967	1910	2055	1939	16	605	100	1210	1	1	16386091	322	-1.19	1.80	12	0.72	-1650.00	1093.00	6541	20240319	-69.94	1200	20241206	63.83	2865	-31.38	20250203	1849	6.33	20250324	3595	-45.31	20241217	231	751.08	20241119	0.01	N	009620	100	16 억	306715	N	N	N	N
18	20250327	120248	57	100.00	KOSDAQ	금속	N	N	N	N	N	1996	-29	5	-1.43	212443142	106181	95.31	2060	2060	1905	2630	1420	2025	2000.76	1.87	-4994	2142	2083	2026	1967	1910	2055	1939	16	605	100	1210	1	1	16386091	327	-1.21	1.83	12	0.65	-1650.00	1093.00	6541	20240319	-69.48	1200	20241206	66.33	2865	-30.33	20250203	1849	7.95	20250324	3595	-44.48	20241217	231	764.07	20241119	0.01	N	009620	100	16 억	306715	N	N	N	N
19	20250327	110249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	-25	5	-1.23	191771873	95809	86.00	2060	2060	1905	2630	1420	2025	2001.61	1.87	-3760	2142	2083	2026	1967	1910	2055	1939	16	605	100	1210	5	1	16386091	328	-1.21	1.83	12	0.58	-1650.00	1093.00	6541	20240319	-69.42	1200	20241206	66.67	2865	-30.19	20250203	1849	8.17	20250324	3595	-44.37	20241217	231	765.80	20241119	0.01	N	009620	100	16 억	306715	N	N	N	N
20	20250327	100247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-5	5	-0.25	156336634	78288	70.27	2060	2060	1905	2630	1420	2025	1996.94	1.87	-1603	2142	2083	2026	1967	1910	2055	1939	16	605	100	1210	5	1	16386091	331	-1.22	1.85	12	0.48	-1650.00	1093.00	6541	20240319	-69.12	1200	20241206	68.33	2865	-29.49	20250203	1849	9.25	20250324	3595	-43.81	20241217	231	774.46	20241119	0.01	N	009620	100	16 억	306715	N	N	N	N
21	20250327	090247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	0	3	0.00	1213044	611	0.55	2060	2060	1980	2630	1420	2025	1985.34	1.87	-90	2142	2083	2026	1967	1910	2055	1939	16	605	100	1210	5	1	16386091	332	-1.23	1.85	12	0.00	-1650.00	1093.00	6541	20240319	-69.04	1200	20241206	68.75	2865	-29.32	20250203	1849	9.52	20250324	3595	-43.67	20241217	231	776.62	20241119	0.01	N	009620	100	16 억	306715	N	N	N	N
22	20250326	160245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	10	2	0.50	221958586	109550	138.57	2075	2085	1969	2615	1415	2015	2026.09	1.76	17976	2131	2072	2021	1962	1911	2070	1960	16	600	100	1200	5	1	16386091	332	-1.23	1.85	12	0.67	-1650.00	1093.00	6541	20240319	-69.04	1200	20241206	68.75	2865	-29.32	20250203	1849	9.52	20250324	3595	-43.67	20241217	231	776.62	20241119	0.01	N	009620	100	16 억	288739	N	N	N	N
23	20250326	150244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1985	-30	5	-1.49	209468240	103366	130.74	2075	2085	1969	2615	1415	2015	2026.47	1.76	19925	2131	2072	2021	1962	1911	2070	1960	16	600	100	1200	1	1	16386091	325	-1.20	1.82	12	0.63	-1650.00	1093.00	6541	20240319	-69.65	1200	20241206	65.42	2865	-30.72	20250203	1849	7.36	20250324	3595	-44.78	20241217	231	759.31	20241119	0.01	N	009620	100	16 억	288739	N	N	N	N
24	20250326	140245	57	100.00	KOSDAQ	금속	N	N	N	N	N	1993	-22	5	-1.09	185626399	91402	115.61	2075	2085	1969	2615	1415	2015	2030.88	1.76	18969	2131	2072	2021	1962	1911	2070	1960	16	600	100	1200	1	1	16386091	327	-1.21	1.82	12	0.56	-1650.00	1093.00	6541	20240319	-69.53	1200	20241206	66.08	2865	-30.44	20250203	1849	7.79	20250324	3595	-44.56	20241217	231	762.77	20241119	0.01	N	009620	100	16 억	288739	N	N	N	N
25	20250326	130246	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	-16	5	-0.79	164740436	80902	102.33	2075	2085	1995	2615	1415	2015	2036.30	1.76	21871	2131	2072	2021	1962	1911	2070	1960	16	600	100	1200	1	1	16386091	328	-1.21	1.83	12	0.49	-1650.00	1093.00	6541	20240319	-69.44	1200	20241206	66.58	2865	-30.23	20250203	1849	8.11	20250324	3595	-44.39	20241217	231	765.37	20241119	0.01	N	009620	100	16 억	288739	N	N	N	N
26	20250326	120247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	5	2	0.25	142786725	69961	88.49	2075	2085	2005	2615	1415	2015	2040.95	1.76	22212	2131	2072	2021	1962	1911	2070	1960	16	600	100	1200	5	1	16386091	331	-1.22	1.85	12	0.43	-1650.00	1093.00	6541	20240319	-69.12	1200	20241206	68.33	2865	-29.49	20250203	1849	9.25	20250324	3595	-43.81	20241217	231	774.46	20241119	0.01	N	009620	100	16 억	288739	N	N	N	N
27	20250326	110245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-5	5	-0.25	117798725	57566	72.81	2075	2085	2010	2615	1415	2015	2046.32	1.76	25648	2131	2072	2021	1962	1911	2070	1960	16	600	100	1200	5	1	16386091	329	-1.22	1.84	12	0.35	-1650.00	1093.00	6541	20240319	-69.27	1200	20241206	67.50	2865	-29.84	20250203	1849	8.71	20250324	3595	-44.09	20241217	231	770.13	20241119	0.01	N	009620	100	16 억	288739	N	N	N	N
28	20250326	100247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	30	2	1.49	53961925	26219	33.16	2075	2085	2020	2615	1415	2015	2058.12	1.76	15712	2131	2072	2021	1962	1911	2070	1960	16	600	100	1200	5	1	16386091	335	-1.24	1.87	12	0.16	-1650.00	1093.00	6541	20240319	-68.74	1200	20241206	70.42	2865	-28.62	20250203	1849	10.60	20250324	3595	-43.12	20241217	231	785.28	20241119	0.01	N	009620	100	16 억	288739	N	N	N	N
29	20250326	090245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	25	2	1.24	1479875	725	0.92	2075	2075	2040	2615	1415	2015	2041.21	1.76	203	2131	2072	2021	1962	1911	2070	1960	16	600	100	1200	5	1	16386091	334	-1.24	1.87	12	0.00	-1650.00	1093.00	6541	20240319	-68.81	1200	20241206	70.00	2865	-28.80	20250203	1849	10.33	20250324	3595	-43.25	20241217	231	783.12	20241119	0.01	N	009620	100	16 억	288739	N	N	N	N
30	20250325	160245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-15	5	-0.74	158912031	78887	97.82	2015	2080	1970	2635	1425	2030	2014.43	1.78	-6494	2217	2123	1986	1892	1755	2170	1939	16	605	100	1210	5	1	16386091	330	-1.22	1.84	12	0.48	-1650.00	1093.00	6541	20240319	-69.19	1200	20241206	67.92	2865	-29.67	20250203	1849	8.98	20250324	3595	-43.95	20241217	231	772.29	20241119	0.01	N	009620	100	16 억	292233	N	N	N	N
31	20250325	150246	57	100.00	KOSDAQ	금속	N	N	N	N	N	1987	-43	5	-2.12	133274567	66135	82.01	2015	2080	1970	2635	1425	2030	2015.19	1.78	-9269	2217	2123	1986	1892	1755	2170	1939	16	605	100	1210	1	1	16386091	326	-1.20	1.82	12	0.40	-1650.00	1093.00	6541	20240319	-69.62	1200	20241206	65.58	2865	-30.65	20250203	1849	7.46	20250324	3595	-44.73	20241217	231	760.17	20241119	0.01	N	009620	100	16 억	292233	N	N	N	N
32	20250325	140246	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	-35	5	-1.72	119141241	59013	73.18	2015	2080	1988	2635	1425	2030	2018.90	1.78	-8870	2217	2123	1986	1892	1755	2170	1939	16	605	100	1210	1	1	16386091	327	-1.21	1.83	12	0.36	-1650.00	1093.00	6541	20240319	-69.50	1200	20241206	66.25	2865	-30.37	20250203	1849	7.90	20250324	3595	-44.51	20241217	231	763.64	20241119	0.01	N	009620	100	16 억	292233	N	N	N	N
33	20250325	130245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-10	5	-0.49	100828990	49835	61.80	2015	2080	2005	2635	1425	2030	2023.26	1.78	-7017	2217	2123	1986	1892	1755	2170	1939	16	605	100	1210	5	1	16386091	331	-1.22	1.85	12	0.30	-1650.00	1093.00	6541	20240319	-69.12	1200	20241206	68.33	2865	-29.49	20250203	1849	9.25	20250324	3595	-43.81	20241217	231	774.46	20241119	0.01	N	009620	100	16 억	292233	N	N	N	N
34	20250325	120245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-15	5	-0.74	77052140	38038	47.17	2015	2080	2010	2635	1425	2030	2025.66	1.78	-2984	2217	2123	1986	1892	1755	2170	1939	16	605	100	1210	5	1	16386091	330	-1.22	1.84	12	0.23	-1650.00	1093.00	6541	20240319	-69.19	1200	20241206	67.92	2865	-29.67	20250203	1849	8.98	20250324	3595	-43.95	20241217	231	772.29	20241119	0.01	N	009620	100	16 억	292233	N	N	N	N
35	20250325	110245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	15	2	0.74	56312035	27791	34.46	2015	2080	2010	2635	1425	2030	2026.27	1.78	2335	2217	2123	1986	1892	1755	2170	1939	16	605	100	1210	5	1	16386091	335	-1.24	1.87	12	0.17	-1650.00	1093.00	6541	20240319	-68.74	1200	20241206	70.42	2865	-28.62	20250203	1849	10.60	20250324	3595	-43.12	20241217	231	785.28	20241119	0.01	N	009620	100	16 억	292233	N	N	N	N
36	20250325	100251	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	5	2	0.25	27733605	13704	16.99	2015	2080	2010	2635	1425	2030	2023.76	1.78	-107	2217	2123	1986	1892	1755	2170	1939	16	605	100	1210	5	1	16386091	333	-1.23	1.86	12	0.08	-1650.00	1093.00	6541	20240319	-68.89	1200	20241206	69.58	2865	-28.97	20250203	1849	10.06	20250324	3595	-43.39	20241217	231	780.95	20241119	0.01	N	009620	100	16 억	292233	N	N	N	N
37	20250325	090246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	10	2	0.49	6527195	3216	3.99	2015	2040	2015	2635	1425	2030	2029.60	1.78	3106	2217	2123	1986	1892	1755	2170	1939	16	605	100	1210	5	1	16386091	334	-1.24	1.87	12	0.02	-1650.00	1093.00	6541	20240319	-68.81	1200	20241206	70.00	2865	-28.80	20250203	1849	10.33	20250324	3595	-43.25	20241217	231	783.12	20241119	0.01	N	009620	100	16 억	292233	N	N	N	N
38	20250324	160245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	77	2	3.94	160700192	80120	74.87	1961	2080	1849	2535	1368	1953	2005.74	1.69	14013	2056	2004	1968	1916	1880	1986	1898	16	582	100	1170	5	1	16386091	333	-1.23	1.86	12	0.49	-1650.00	1093.00	6541	20240319	-68.96	1200	20241206	69.17	2865	-29.14	20250203	1849	9.79	20250324	3595	-43.53	20241217	231	778.79	20241119	0.01	N	009620	100	16 억	277155	N	N	N	N
39	20250324	150246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	102	2	5.22	154978262	77326	72.26	1961	2080	1849	2535	1368	1953	2004.22	1.69	13760	2056	2004	1968	1916	1880	1986	1898	16	582	100	1170	5	1	16386091	337	-1.25	1.88	12	0.47	-1650.00	1093.00	6541	20240319	-68.58	1200	20241206	71.25	2865	-28.27	20250203	1849	11.14	20250324	3595	-42.84	20241217	231	789.61	20241119	0.01	N	009620	100	16 억	277155	N	N	N	N
40	20250324	140246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	87	2	4.45	134959557	67608	63.18	1961	2045	1849	2535	1368	1953	1996.21	1.69	11039	2056	2004	1968	1916	1880	1986	1898	16	582	100	1170	5	1	16386091	334	-1.24	1.87	12	0.41	-1650.00	1093.00	6541	20240319	-68.81	1200	20241206	70.00	2865	-28.80	20250203	1849	10.33	20250324	3595	-43.25	20241217	231	783.12	20241119	0.01	N	009620	100	16 억	277155	N	N	N	N
41	20250324	130246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	57	2	2.92	100944677	50828	47.50	1961	2020	1849	2535	1368	1953	1986.01	1.69	7792	2056	2004	1968	1916	1880	1986	1898	16	582	100	1170	5	1	16386091	329	-1.22	1.84	12	0.31	-1650.00	1093.00	6541	20240319	-69.27	1200	20241206	67.50	2865	-29.84	20250203	1849	8.71	20250324	3595	-44.09	20241217	231	770.13	20241119	0.01	N	009620	100	16 억	277155	N	N	N	N
42	20250324	120246	57	100.00	KOSDAQ	금속	N	N	N	N	N	1991	38	2	1.95	77383276	39086	36.53	1961	2020	1849	2535	1368	1953	1979.82	1.69	-623	2056	2004	1968	1916	1880	1986	1898	16	582	100	1170	1	1	16386091	326	-1.21	1.82	12	0.24	-1650.00	1093.00	6541	20240319	-69.56	1200	20241206	65.92	2865	-30.51	20250203	1849	7.68	20250324	3595	-44.62	20241217	231	761.90	20241119	0.01	N	009620	100	16 억	277155	N	N	N	N
43	20250324	110246	57	100.00	KOSDAQ	금속	N	N	N	N	N	1984	31	2	1.59	61564557	31151	29.11	1961	2020	1849	2535	1368	1953	1976.33	1.69	-282	2056	2004	1968	1916	1880	1986	1898	16	582	100	1170	1	1	16386091	325	-1.20	1.82	12	0.19	-1650.00	1093.00	6541	20240319	-69.67	1200	20241206	65.33	2865	-30.75	20250203	1849	7.30	20250324	3595	-44.81	20241217	231	758.87	20241119	0.01	N	009620	100	16 억	277155	N	N	N	N
44	20250324	100245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	52	2	2.66	43350097	22015	20.57	1961	2020	1849	2535	1368	1953	1969.12	1.69	369	2056	2004	1968	1916	1880	1986	1898	16	582	100	1170	5	1	16386091	329	-1.22	1.83	12	0.13	-1650.00	1093.00	6541	20240319	-69.35	1200	20241206	67.08	2865	-30.02	20250203	1849	8.44	20250324	3595	-44.23	20241217	231	767.97	20241119	0.01	N	009620	100	16 억	277155	N	N	N	N
45	20250324	090245	57	100.00	KOSDAQ	금속	N	N	N	N	N	1849	-104	5	-5.33	6824897	3547	3.31	1961	1969	1849	2535	1368	1953	1924.13	1.69	-414	2056	2004	1968	1916	1880	1986	1898	16	582	100	1170	1	1	16386091	303	-1.12	1.69	12	0.02	-1650.00	1093.00	6541	20240319	-71.73	1200	20241206	54.08	2865	-35.46	20250203	1849	0.00	20250324	3595	-48.57	20241217	231	700.43	20241119	0.01	N	009620	100	16 억	277155	Y	N	N	N
46	20250321	160245	57	100.00	KOSDAQ	금속	N	N	N	N	N	1953	-34	5	-1.71	209762386	106953	77.76	2000	2020	1932	2580	1391	1987	1961.26	1.71	-9279	2231	2109	2048	1926	1865	2078	1895	16	593	100	1190	1	1	16386091	320	-1.18	1.79	12	0.65	-1650.00	1093.00	6541	20240319	-70.14	1200	20241206	62.75	2865	-31.83	20250203	1907	2.41	20250310	3595	-45.67	20241217	231	745.45	20241119	0.01	N	009620	100	16 억	280918	N	N	N	N
47	20250321	150245	57	100.00	KOSDAQ	금속	N	N	N	N	N	1958	-29	5	-1.46	195263202	99528	72.36	2000	2020	1932	2580	1391	1987	1961.89	1.71	-5750	2231	2109	2048	1926	1865	2078	1895	16	593	100	1190	1	1	16386091	321	-1.19	1.79	12	0.61	-1650.00	1093.00	6541	20240319	-70.07	1200	20241206	63.17	2865	-31.66	20250203	1907	2.67	20250310	3595	-45.54	20241217	231	747.62	20241119	0.01	N	009620	100	16 억	280918	N	N	N	N
48	20250321	140244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1975	-12	5	-0.60	177907235	90682	65.93	2000	2020	1932	2580	1391	1987	1961.88	1.71	-3034	2231	2109	2048	1926	1865	2078	1895	16	593	100	1190	1	1	16386091	324	-1.20	1.81	12	0.55	-1650.00	1093.00	6541	20240319	-69.81	1200	20241206	64.58	2865	-31.06	20250203	1907	3.57	20250310	3595	-45.06	20241217	231	754.98	20241119	0.01	N	009620	100	16 억	280918	N	N	N	N
49	20250321	130245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	23	2	1.16	138372199	70667	51.38	2000	2020	1932	2580	1391	1987	1958.09	1.71	-6355	2231	2109	2048	1926	1865	2078	1895	16	593	100	1190	5	1	16386091	329	-1.22	1.84	12	0.43	-1650.00	1093.00	6541	20240319	-69.27	1200	20241206	67.50	2865	-29.84	20250203	1907	5.40	20250310	3595	-44.09	20241217	231	770.13	20241119	0.01	N	009620	100	16 억	280918	N	N	N	N
50	20250321	120246	57	100.00	KOSDAQ	금속	N	N	N	N	N	1985	-2	5	-0.10	122245859	62608	45.52	2000	2020	1932	2580	1391	1987	1952.56	1.71	-4797	2231	2109	2048	1926	1865	2078	1895	16	593	100	1190	1	1	16386091	325	-1.20	1.82	12	0.38	-1650.00	1093.00	6541	20240319	-69.65	1200	20241206	65.42	2865	-30.72	20250203	1907	4.09	20250310	3595	-44.78	20241217	231	759.31	20241119	0.01	N	009620	100	16 억	280918	N	N	N	N
51	20250321	110245	57	100.00	KOSDAQ	금속	N	N	N	N	N	1961	-26	5	-1.31	114260409	58559	42.58	2000	2020	1932	2580	1391	1987	1951.20	1.71	-4992	2231	2109	2048	1926	1865	2078	1895	16	593	100	1190	1	1	16386091	321	-1.19	1.79	12	0.36	-1650.00	1093.00	6541	20240319	-70.02	1200	20241206	63.42	2865	-31.55	20250203	1907	2.83	20250310	3595	-45.45	20241217	231	748.92	20241119	0.01	N	009620	100	16 억	280918	N	N	N	N
52	20250321	100246	57	100.00	KOSDAQ	금속	N	N	N	N	N	1940	-47	5	-2.37	98325905	50389	36.64	2000	2020	1932	2580	1391	1987	1951.34	1.71	-7404	2231	2109	2048	1926	1865	2078	1895	16	593	100	1190	1	1	16386091	318	-1.18	1.77	12	0.31	-1650.00	1093.00	6541	20240319	-70.34	1200	20241206	61.67	2865	-32.29	20250203	1907	1.73	20250310	3595	-46.04	20241217	231	739.83	20241119	0.01	N	009620	100	16 억	280918	N	N	N	N
53	20250321	090247	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	3	2	0.15	180210	90	0.07	2000	2020	1990	2580	1391	1987	2002.33	1.71	-41	2231	2109	2048	1926	1865	2078	1895	16	593	100	1190	1	1	16386091	326	-1.21	1.82	12	0.00	-1650.00	1093.00	6541	20240319	-69.58	1200	20241206	65.83	2865	-30.54	20250203	1907	4.35	20250310	3595	-44.65	20241217	231	761.47	20241119	0.01	N	009620	100	16 억	280918	N	N	N	N
54	20250320	160304	57	100.00	KOSDAQ	금속	N	N	N	N	N	1987	-173	5	-8.01	278486068	136422	180.64	2140	2170	1987	2805	1515	2160	2041.36	1.78	-23544	2230	2195	2155	2120	2080	2212	2137	16	645	100	1290	1	1	16386091	326	-1.20	1.82	12	0.83	-1650.00	1093.00	6541	20240319	-69.62	1200	20241206	65.58	2865	-30.65	20250203	1907	4.20	20250310	3595	-44.73	20241217	231	760.17	20241119	0.01	N	009620	100	16 억	292390	N	N	N	N
55	20250320	150245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	-160	5	-7.41	232911603	113581	150.39	2140	2170	1990	2805	1515	2160	2050.62	1.78	-11633	2230	2195	2155	2120	2080	2212	2137	16	645	100	1290	5	1	16386091	328	-1.21	1.83	12	0.69	-1650.00	1093.00	6541	20240319	-69.42	1200	20241206	66.67	2865	-30.19	20250203	1907	4.88	20250310	3595	-44.37	20241217	231	765.80	20241119	0.01	N	009620	100	16 억	292390	N	N	N	N
56	20250320	140246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-155	5	-7.18	177296800	85827	113.65	2140	2170	2000	2805	1515	2160	2065.75	1.78	-11477	2230	2195	2155	2120	2080	2212	2137	16	645	100	1290	5	1	16386091	329	-1.22	1.83	12	0.52	-1650.00	1093.00	6541	20240319	-69.35	1200	20241206	67.08	2865	-30.02	20250203	1907	5.14	20250310	3595	-44.23	20241217	231	767.97	20241119	0.01	N	009620	100	16 억	292390	N	N	N	N
57	20250320	130246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-120	5	-5.56	138511090	66571	88.15	2140	2170	2015	2805	1515	2160	2080.65	1.78	-9511	2230	2195	2155	2120	2080	2212	2137	16	645	100	1290	5	1	16386091	334	-1.24	1.87	12	0.41	-1650.00	1093.00	6541	20240319	-68.81	1200	20241206	70.00	2865	-28.80	20250203	1907	6.97	20250310	3595	-43.25	20241217	231	783.12	20241119	0.01	N	009620	100	16 억	292390	N	N	N	N
58	20250320	120245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	-100	5	-4.63	103279160	49309	65.29	2140	2170	2050	2805	1515	2160	2094.53	1.78	-7377	2230	2195	2155	2120	2080	2212	2137	16	645	100	1290	5	1	16386091	338	-1.25	1.88	12	0.30	-1650.00	1093.00	6541	20240319	-68.51	1200	20241206	71.67	2865	-28.10	20250203	1907	8.02	20250310	3595	-42.70	20241217	231	791.77	20241119	0.01	N	009620	100	16 억	292390	N	N	N	N
59	20250320	110245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	-85	5	-3.94	85691305	40768	53.98	2140	2170	2060	2805	1515	2160	2101.93	1.78	-3233	2230	2195	2155	2120	2080	2212	2137	16	645	100	1290	5	1	16386091	340	-1.26	1.90	12	0.25	-1650.00	1093.00	6541	20240319	-68.28	1200	20241206	72.92	2865	-27.57	20250203	1907	8.81	20250310	3595	-42.28	20241217	231	798.27	20241119	0.01	N	009620	100	16 억	292390	N	N	N	N
60	20250320	100244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-60	5	-2.78	57756150	27332	36.19	2140	2170	2085	2805	1515	2160	2113.13	1.78	-3242	2230	2195	2155	2120	2080	2212	2137	16	645	100	1290	5	1	16386091	344	-1.27	1.92	12	0.17	-1650.00	1093.00	6541	20240319	-67.89	1200	20241206	75.00	2865	-26.70	20250203	1907	10.12	20250310	3595	-41.59	20241217	231	809.09	20241119	0.01	N	009620	100	16 억	292390	N	N	N	N
61	20250320	090246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	-20	5	-0.93	4528165	2118	2.80	2140	2160	2130	2805	1515	2160	2137.94	1.78	-134	2230	2195	2155	2120	2080	2212	2137	16	645	100	1290	5	1	16386091	351	-1.30	1.96	12	0.01	-1650.00	1093.00	6541	20240319	-67.28	1200	20241206	78.33	2865	-25.31	20250203	1907	12.22	20250310	3595	-40.47	20241217	231	826.41	20241119	0.01	N	009620	100	16 억	292390	N	N	N	N
62	20250319	160244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	-5	5	-0.23	162997700	75488	101.41	2145	2190	2115	2810	1520	2165	2159.25	1.49	10794	2258	2211	2158	2111	2058	2185	2085	16	645	100	1290	5	1	16386091	354	-1.31	1.98	12	0.46	-1650.00	1093.00	6541	20240319	-66.98	1200	20241206	80.00	2865	-24.61	20250203	1907	13.27	20250310	3595	-39.92	20241217	231	835.06	20241119	0.01	N	009620	100	16 억	244433	N	N	N	N
63	20250319	150245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	-5	5	-0.23	158748545	73510	98.75	2145	2190	2115	2810	1520	2165	2159.55	1.49	11501	2258	2211	2158	2111	2058	2185	2085	16	645	100	1290	5	1	16386091	354	-1.31	1.98	12	0.45	-1650.00	1093.00	6541	20240319	-66.98	1200	20241206	80.00	2865	-24.61	20250203	1907	13.27	20250310	3595	-39.92	20241217	231	835.06	20241119	0.01	N	009620	100	16 억	244433	N	N	N	N
64	20250319	140244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	-20	5	-0.92	146802945	67963	91.30	2145	2190	2115	2810	1520	2165	2160.04	1.49	12003	2258	2211	2158	2111	2058	2185	2085	16	645	100	1290	5	1	16386091	351	-1.30	1.96	12	0.41	-1650.00	1093.00	6541	20240319	-67.21	1200	20241206	78.75	2865	-25.13	20250203	1907	12.48	20250310	3595	-40.33	20241217	231	828.57	20241119	0.01	N	009620	100	16 억	244433	N	N	N	N
65	20250319	130244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	25	2	1.15	125250890	57918	77.81	2145	2190	2115	2810	1520	2165	2162.56	1.49	11043	2258	2211	2158	2111	2058	2185	2085	16	645	100	1290	5	1	16386091	359	-1.33	2.00	12	0.35	-1650.00	1093.00	6541	20240319	-66.52	1200	20241206	82.50	2865	-23.56	20250203	1907	14.84	20250310	3595	-39.08	20241217	231	848.05	20241119	0.01	N	009620	100	16 억	244433	N	N	N	N
66	20250319	120244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	-10	5	-0.46	85212610	39525	53.10	2145	2190	2115	2810	1520	2165	2155.92	1.49	-542	2258	2211	2158	2111	2058	2185	2085	16	645	100	1290	5	1	16386091	353	-1.31	1.97	12	0.24	-1650.00	1093.00	6541	20240319	-67.05	1200	20241206	79.58	2865	-24.78	20250203	1907	13.00	20250310	3595	-40.06	20241217	231	832.90	20241119	0.01	N	009620	100	16 억	244433	N	N	N	N
67	20250319	110244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	-10	5	-0.46	82603010	38310	51.47	2145	2190	2115	2810	1520	2165	2156.17	1.49	-32	2258	2211	2158	2111	2058	2185	2085	16	645	100	1290	5	1	16386091	353	-1.31	1.97	12	0.23	-1650.00	1093.00	6541	20240319	-67.05	1200	20241206	79.58	2865	-24.78	20250203	1907	13.00	20250310	3595	-40.06	20241217	231	832.90	20241119	0.01	N	009620	100	16 억	244433	N	N	N	N
68	20250319	100245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	20	2	0.92	44730825	20749	27.87	2145	2190	2115	2810	1520	2165	2155.81	1.49	-1113	2258	2211	2158	2111	2058	2185	2085	16	645	100	1290	5	1	16386091	358	-1.32	2.00	12	0.13	-1650.00	1093.00	6541	20240319	-66.60	1200	20241206	82.08	2865	-23.73	20250203	1907	14.58	20250310	3595	-39.22	20241217	231	845.89	20241119	0.01	N	009620	100	16 억	244433	N	N	N	N
69	20250319	090245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	20	2	0.92	17181185	8003	10.75	2145	2185	2135	2810	1520	2165	2146.84	1.49	-882	2258	2211	2158	2111	2058	2185	2085	16	645	100	1290	5	1	16386091	358	-1.32	2.00	12	0.05	-1650.00	1093.00	6541	20240319	-66.60	1200	20241206	82.08	2865	-23.73	20250203	1907	14.58	20250310	3595	-39.22	20241217	231	845.89	20241119	0.01	N	009620	100	16 억	244433	N	N	N	N
70	20250318	160243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2165	-40	5	-1.81	157748545	73350	68.43	2205	2205	2105	2865	1545	2205	2150.63	1.64	-24697	2328	2266	2183	2121	2038	2297	2152	16	660	100	1320	5	1	16386091	355	-1.31	1.98	12	0.45	-1650.00	1093.00	6541	20240319	-66.90	1200	20241206	80.42	2865	-24.43	20250203	1907	13.53	20250310	3595	-39.78	20241217	231	837.23	20241119	0.01	N	009620	100	16 억	268959	N	N	N	N
71	20250318	150245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2165	-40	5	-1.81	154375315	71790	66.97	2205	2205	2105	2865	1545	2205	2150.37	1.64	-24651	2328	2266	2183	2121	2038	2297	2152	16	660	100	1320	5	1	16386091	355	-1.31	1.98	12	0.44	-1650.00	1093.00	6541	20240319	-66.90	1200	20241206	80.42	2865	-24.43	20250203	1907	13.53	20250310	3595	-39.78	20241217	231	837.23	20241119	0.01	N	009620	100	16 억	268959	N	N	N	N
72	20250318	140244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	-65	5	-2.95	128000615	59535	55.54	2205	2205	2105	2865	1545	2205	2150.01	1.64	-24513	2328	2266	2183	2121	2038	2297	2152	16	660	100	1320	5	1	16386091	351	-1.30	1.96	12	0.36	-1650.00	1093.00	6541	20240319	-67.28	1200	20241206	78.33	2865	-25.31	20250203	1907	12.22	20250310	3595	-40.47	20241217	231	826.41	20241119	0.01	N	009620	100	16 억	268959	N	N	N	N
73	20250318	130243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	-55	5	-2.49	112072570	52084	48.59	2205	2205	2105	2865	1545	2205	2151.77	1.64	-24502	2328	2266	2183	2121	2038	2297	2152	16	660	100	1320	5	1	16386091	352	-1.30	1.97	12	0.32	-1650.00	1093.00	6541	20240319	-67.13	1200	20241206	79.17	2865	-24.96	20250203	1907	12.74	20250310	3595	-40.19	20241217	231	830.74	20241119	0.01	N	009620	100	16 억	268959	N	N	N	N
74	20250318	120243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	-45	5	-2.04	61467805	28461	26.55	2205	2205	2140	2865	1545	2205	2159.72	1.64	-14024	2328	2266	2183	2121	2038	2297	2152	16	660	100	1320	5	1	16386091	354	-1.31	1.98	12	0.17	-1650.00	1093.00	6541	20240319	-66.98	1200	20241206	80.00	2865	-24.61	20250203	1907	13.27	20250310	3595	-39.92	20241217	231	835.06	20241119	0.01	N	009620	100	16 억	268959	N	N	N	N
75	20250318	110243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	-50	5	-2.27	54906925	25417	23.71	2205	2205	2140	2865	1545	2205	2160.24	1.64	-12583	2328	2266	2183	2121	2038	2297	2152	16	660	100	1320	5	1	16386091	353	-1.31	1.97	12	0.16	-1650.00	1093.00	6541	20240319	-67.05	1200	20241206	79.58	2865	-24.78	20250203	1907	13.00	20250310	3595	-40.06	20241217	231	832.90	20241119	0.01	N	009620	100	16 억	268959	N	N	N	N
76	20250318	100244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	-50	5	-2.27	45199640	20924	19.52	2205	2205	2140	2865	1545	2205	2160.18	1.64	-12149	2328	2266	2183	2121	2038	2297	2152	16	660	100	1320	5	1	16386091	353	-1.31	1.97	12	0.13	-1650.00	1093.00	6541	20240319	-67.05	1200	20241206	79.58	2865	-24.78	20250203	1907	13.00	20250310	3595	-40.06	20241217	231	832.90	20241119	0.01	N	009620	100	16 억	268959	N	N	N	N
77	20250318	090244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	-25	5	-1.13	5710825	2639	2.46	2205	2205	2150	2865	1545	2205	2164.01	1.64	-44	2328	2266	2183	2121	2038	2297	2152	16	660	100	1320	5	1	16386091	357	-1.32	1.99	12	0.02	-1650.00	1093.00	6541	20240319	-66.67	1200	20241206	81.67	2865	-23.91	20250203	1907	14.32	20250310	3595	-39.36	20241217	231	843.72	20241119	0.01	N	009620	100	16 억	268959	N	N	N	N
78	20250317	160244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	75	2	3.52	232322238	107188	107.54	2100	2245	2100	2765	1495	2130	2167.41	1.59	9977	2210	2170	2110	2070	2010	2190	2090	16	635	100	1270	5	1	16386091	361	-1.34	2.02	12	0.65	-1650.00	1093.00	6541	20240319	-66.29	1200	20241206	83.75	2865	-23.04	20250203	1907	15.63	20250310	3595	-38.66	20241217	231	854.55	20241119	0.01	N	009620	100	16 억	260665	N	N	N	N
79	20250317	150243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	60	2	2.82	217084323	100270	100.59	2100	2245	2100	2765	1495	2130	2165.00	1.59	10412	2210	2170	2110	2070	2010	2190	2090	16	635	100	1270	5	1	16386091	359	-1.33	2.00	12	0.61	-1650.00	1093.00	6541	20240319	-66.52	1200	20241206	82.50	2865	-23.56	20250203	1907	14.84	20250310	3595	-39.08	20241217	231	848.05	20241119	0.01	N	009620	100	16 억	260665	N	N	N	N
80	20250317	140243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	70	2	3.29	201893911	93305	93.61	2100	2245	2100	2765	1495	2130	2163.81	1.59	11169	2210	2170	2110	2070	2010	2190	2090	16	635	100	1270	5	1	16386091	360	-1.33	2.01	12	0.57	-1650.00	1093.00	6541	20240319	-66.37	1200	20241206	83.33	2865	-23.21	20250203	1907	15.36	20250310	3595	-38.80	20241217	231	852.38	20241119	0.01	N	009620	100	16 억	260665	N	N	N	N
81	20250317	130243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	80	2	3.76	184555347	85426	85.70	2100	2245	2100	2765	1495	2130	2160.41	1.59	11456	2210	2170	2110	2070	2010	2190	2090	16	635	100	1270	5	1	16386091	362	-1.34	2.02	12	0.52	-1650.00	1093.00	6541	20240319	-66.21	1200	20241206	84.17	2865	-22.86	20250203	1907	15.89	20250310	3595	-38.53	20241217	231	856.71	20241119	0.01	N	009620	100	16 억	260665	N	N	N	N
82	20250317	120242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	45	2	2.11	122568872	57117	57.30	2100	2175	2100	2765	1495	2130	2145.93	1.59	-7799	2210	2170	2110	2070	2010	2190	2090	16	635	100	1270	5	1	16386091	356	-1.32	1.99	12	0.35	-1650.00	1093.00	6541	20240319	-66.75	1200	20241206	81.25	2865	-24.08	20250203	1907	14.05	20250310	3595	-39.50	20241217	231	841.56	20241119	0.01	N	009620	100	16 억	260665	N	N	N	N
83	20250317	110243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	30	2	1.41	105666762	49314	49.47	2100	2175	2100	2765	1495	2130	2142.73	1.59	-3272	2210	2170	2110	2070	2010	2190	2090	16	635	100	1270	5	1	16386091	354	-1.31	1.98	12	0.30	-1650.00	1093.00	6541	20240319	-66.98	1200	20241206	80.00	2865	-24.61	20250203	1907	13.27	20250310	3595	-39.92	20241217	231	835.06	20241119	0.01	N	009620	100	16 억	260665	N	N	N	N
84	20250317	100244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	25	2	1.17	84569397	39551	39.68	2100	2170	2100	2765	1495	2130	2138.24	1.59	-5062	2210	2170	2110	2070	2010	2190	2090	16	635	100	1270	5	1	16386091	353	-1.31	1.97	12	0.24	-1650.00	1093.00	6541	20240319	-67.05	1200	20241206	79.58	2865	-24.78	20250203	1907	13.00	20250310	3595	-40.06	20241217	231	832.90	20241119	0.01	N	009620	100	16 억	260665	N	N	N	N
85	20250317	090243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	30	2	1.41	21136840	10040	10.07	2100	2160	2100	2765	1495	2130	2105.26	1.59	5174	2210	2170	2110	2070	2010	2190	2090	16	635	100	1270	5	1	16386091	354	-1.31	1.98	12	0.06	-1650.00	1093.00	6541	20240319	-66.98	1200	20241206	80.00	2865	-24.61	20250203	1907	13.27	20250310	3595	-39.92	20241217	231	835.06	20241119	0.01	N	009620	100	16 억	260665	N	N	N	N
86	20250314	160242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	50	2	2.40	209517653	99674	104.60	2060	2150	2050	2700	1460	2080	2102.00	1.55	6488	2186	2132	2106	2052	2026	2120	2040	16	620	100	1240	5	1	16386091	349	-1.29	1.95	12	0.61	-1650.00	1093.00	6541	20240319	-67.44	1200	20241206	77.50	2865	-25.65	20250203	1907	11.69	20250310	3595	-40.75	20241217	231	822.08	20241119	0.01	N	009620	100	16 억	254177	N	N	N	N
87	20250314	150244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	45	2	2.16	185094608	88185	92.54	2060	2130	2050	2700	1460	2080	2098.94	1.55	5501	2186	2132	2106	2052	2026	2120	2040	16	620	100	1240	5	1	16386091	348	-1.29	1.94	12	0.54	-1650.00	1093.00	6541	20240319	-67.51	1200	20241206	77.08	2865	-25.83	20250203	1907	11.43	20250310	3595	-40.89	20241217	231	819.91	20241119	0.01	N	009620	100	16 억	254177	N	N	N	N
88	20250314	140242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	30	2	1.44	176894543	84310	88.48	2060	2130	2050	2700	1460	2080	2098.14	1.55	2925	2186	2132	2106	2052	2026	2120	2040	16	620	100	1240	5	1	16386091	346	-1.28	1.93	12	0.51	-1650.00	1093.00	6541	20240319	-67.74	1200	20241206	75.83	2865	-26.35	20250203	1907	10.64	20250310	3595	-41.31	20241217	231	813.42	20241119	0.01	N	009620	100	16 억	254177	N	N	N	N
89	20250314	130242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	20	2	0.96	135531773	64733	67.93	2060	2125	2050	2700	1460	2080	2093.70	1.55	-11202	2186	2132	2106	2052	2026	2120	2040	16	620	100	1240	5	1	16386091	344	-1.27	1.92	12	0.40	-1650.00	1093.00	6541	20240319	-67.89	1200	20241206	75.00	2865	-26.70	20250203	1907	10.12	20250310	3595	-41.59	20241217	231	809.09	20241119	0.01	N	009620	100	16 억	254177	N	N	N	N
90	20250314	120244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	10	2	0.48	119395127	57036	59.85	2060	2125	2050	2700	1460	2080	2093.33	1.55	-12704	2186	2132	2106	2052	2026	2120	2040	16	620	100	1240	5	1	16386091	342	-1.27	1.91	12	0.35	-1650.00	1093.00	6541	20240319	-68.05	1200	20241206	74.17	2865	-27.05	20250203	1907	9.60	20250310	3595	-41.86	20241217	231	804.76	20241119	0.01	N	009620	100	16 억	254177	N	N	N	N
91	20250314	110242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-10	5	-0.48	106795332	50990	53.51	2060	2125	2050	2700	1460	2080	2094.44	1.55	-8417	2186	2132	2106	2052	2026	2120	2040	16	620	100	1240	5	1	16386091	339	-1.25	1.89	12	0.31	-1650.00	1093.00	6541	20240319	-68.35	1200	20241206	72.50	2865	-27.75	20250203	1907	8.55	20250310	3595	-42.42	20241217	231	796.10	20241119	0.01	N	009620	100	16 억	254177	N	N	N	N
92	20250314	100243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	20	2	0.96	90982117	43360	45.50	2060	2125	2060	2700	1460	2080	2098.30	1.55	-7841	2186	2132	2106	2052	2026	2120	2040	16	620	100	1240	5	1	16386091	344	-1.27	1.92	12	0.26	-1650.00	1093.00	6541	20240319	-67.89	1200	20241206	75.00	2865	-26.70	20250203	1907	10.12	20250310	3595	-41.59	20241217	231	809.09	20241119	0.01	N	009620	100	16 억	254177	N	N	N	N
93	20250314	090243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	30	2	1.44	8438560	4089	4.29	2060	2115	2060	2700	1460	2080	2063.72	1.55	617	2186	2132	2106	2052	2026	2120	2040	16	620	100	1240	5	1	16386091	346	-1.28	1.93	12	0.02	-1650.00	1093.00	6541	20240319	-67.74	1200	20241206	75.83	2865	-26.35	20250203	1907	10.64	20250310	3595	-41.31	20241217	231	813.42	20241119	0.01	N	009620	100	16 억	254177	N	N	N	N
94	20250313	160241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	-30	5	-1.42	200321560	95291	55.34	2160	2160	2080	2740	1480	2110	2102.21	1.50	-1204	2243	2176	2083	2016	1923	2210	2050	16	630	100	1260	5	1	16386091	341	-1.26	1.90	12	0.58	-1650.00	1093.00	6541	20240319	-68.20	1200	20241206	73.33	2865	-27.40	20250203	1907	9.07	20250310	3595	-42.14	20241217	231	800.43	20241119	0.01	N	009620	100	16 억	246371	N	N	N	N
95	20250313	150241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-15	5	-0.71	148286275	70351	40.86	2160	2160	2080	2740	1480	2110	2107.81	1.50	-779	2243	2176	2083	2016	1923	2210	2050	16	630	100	1260	5	1	16386091	343	-1.27	1.92	12	0.43	-1650.00	1093.00	6541	20240319	-67.97	1200	20241206	74.58	2865	-26.88	20250203	1907	9.86	20250310	3595	-41.72	20241217	231	806.93	20241119	0.01	N	009620	100	16 억	246371	N	N	N	N
96	20250313	140241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	10	2	0.47	115944105	55005	31.94	2160	2160	2080	2740	1480	2110	2107.88	1.50	-5716	2243	2176	2083	2016	1923	2210	2050	16	630	100	1260	5	1	16386091	347	-1.28	1.94	12	0.34	-1650.00	1093.00	6541	20240319	-67.59	1200	20241206	76.67	2865	-26.00	20250203	1907	11.17	20250310	3595	-41.03	20241217	231	817.75	20241119	0.01	N	009620	100	16 억	246371	N	N	N	N
97	20250313	130242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-10	5	-0.47	97711550	46385	26.94	2160	2160	2080	2740	1480	2110	2106.53	1.50	-6193	2243	2176	2083	2016	1923	2210	2050	16	630	100	1260	5	1	16386091	344	-1.27	1.92	12	0.28	-1650.00	1093.00	6541	20240319	-67.89	1200	20241206	75.00	2865	-26.70	20250203	1907	10.12	20250310	3595	-41.59	20241217	231	809.09	20241119	0.01	N	009620	100	16 억	246371	N	N	N	N
98	20250313	120241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-10	5	-0.47	85209760	40423	23.48	2160	2160	2095	2740	1480	2110	2107.95	1.50	-5774	2243	2176	2083	2016	1923	2210	2050	16	630	100	1260	5	1	16386091	344	-1.27	1.92	12	0.25	-1650.00	1093.00	6541	20240319	-67.89	1200	20241206	75.00	2865	-26.70	20250203	1907	10.12	20250310	3595	-41.59	20241217	231	809.09	20241119	0.01	N	009620	100	16 억	246371	N	N	N	N
99	20250313	110241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	15	2	0.71	47975090	22719	13.19	2160	2160	2095	2740	1480	2110	2111.67	1.50	-497	2243	2176	2083	2016	1923	2210	2050	16	630	100	1260	5	1	16386091	348	-1.29	1.94	12	0.14	-1650.00	1093.00	6541	20240319	-67.51	1200	20241206	77.08	2865	-25.83	20250203	1907	11.43	20250310	3595	-40.89	20241217	231	819.91	20241119	0.01	N	009620	100	16 억	246371	N	N	N	N
100	20250313	100241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	10	2	0.47	39367290	18650	10.83	2160	2160	2095	2740	1480	2110	2110.85	1.50	273	2243	2176	2083	2016	1923	2210	2050	16	630	100	1260	5	1	16386091	347	-1.28	1.94	12	0.11	-1650.00	1093.00	6541	20240319	-67.59	1200	20241206	76.67	2865	-26.00	20250203	1907	11.17	20250310	3595	-41.03	20241217	231	817.75	20241119	0.01	N	009620	100	16 억	246371	N	N	N	N
101	20250313	090242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	20	2	0.95	5499315	2577	1.50	2160	2160	2130	2740	1480	2110	2134.00	1.50	61	2243	2176	2083	2016	1923	2210	2050	16	630	100	1260	5	1	16386091	349	-1.29	1.95	12	0.02	-1650.00	1093.00	6541	20240319	-67.44	1200	20241206	77.50	2865	-25.65	20250203	1907	11.69	20250310	3595	-40.75	20241217	231	822.08	20241119	0.01	N	009620	100	16 억	246371	N	N	N	N
102	20250312	160240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	122	2	6.14	358603365	172083	325.12	2090	2150	1990	2580	1392	1988	2083.90	1.32	36025	2076	2032	1971	1927	1866	2001	1896	16	592	100	1190	5	1	16386091	346	-1.28	1.93	12	1.05	-1650.00	1093.00	6541	20240319	-67.74	1200	20241206	75.83	2865	-26.35	20250203	1907	10.64	20250310	3595	-41.31	20241217	231	813.42	20241119	0.01	N	009620	100	16 억	216276	N	N	N	N
103	20250312	150242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	147	2	7.39	348344610	167245	315.98	2090	2150	1990	2580	1392	1988	2082.84	1.32	34812	2076	2032	1971	1927	1866	2001	1896	16	592	100	1190	5	1	16386091	350	-1.29	1.95	12	1.02	-1650.00	1093.00	6541	20240319	-67.36	1200	20241206	77.92	2865	-25.48	20250203	1907	11.96	20250310	3595	-40.61	20241217	231	824.24	20241119	0.01	N	009620	100	16 억	216276	N	N	N	N
104	20250312	140240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	147	2	7.39	288283155	139126	262.85	2090	2150	1990	2580	1392	1988	2072.10	1.32	22646	2076	2032	1971	1927	1866	2001	1896	16	592	100	1190	5	1	16386091	350	-1.29	1.95	12	0.85	-1650.00	1093.00	6541	20240319	-67.36	1200	20241206	77.92	2865	-25.48	20250203	1907	11.96	20250310	3595	-40.61	20241217	231	824.24	20241119	0.01	N	009620	100	16 억	216276	N	N	N	N
105	20250312	130240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	107	2	5.38	259343675	125464	237.04	2090	2150	1990	2580	1392	1988	2067.08	1.32	18225	2076	2032	1971	1927	1866	2001	1896	16	592	100	1190	5	1	16386091	343	-1.27	1.92	12	0.77	-1650.00	1093.00	6541	20240319	-67.97	1200	20241206	74.58	2865	-26.88	20250203	1907	9.86	20250310	3595	-41.72	20241217	231	806.93	20241119	0.01	N	009620	100	16 억	216276	N	N	N	N
106	20250312	120241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	152	2	7.65	211357445	102579	193.80	2090	2140	1990	2580	1392	1988	2060.44	1.32	16896	2076	2032	1971	1927	1866	2001	1896	16	592	100	1190	5	1	16386091	351	-1.30	1.96	12	0.63	-1650.00	1093.00	6541	20240319	-67.28	1200	20241206	78.33	2865	-25.31	20250203	1907	12.22	20250310	3595	-40.47	20241217	231	826.41	20241119	0.01	N	009620	100	16 억	216276	N	N	N	N
107	20250312	110239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	112	2	5.63	156971601	76718	144.95	2090	2120	1990	2580	1392	1988	2046.09	1.32	9325	2076	2032	1971	1927	1866	2001	1896	16	592	100	1190	5	1	16386091	344	-1.27	1.92	12	0.47	-1650.00	1093.00	6541	20240319	-67.89	1200	20241206	75.00	2865	-26.70	20250203	1907	10.12	20250310	3595	-41.59	20241217	231	809.09	20241119	0.01	N	009620	100	16 억	216276	N	N	N	N
108	20250312	100240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	47	2	2.36	84443692	41864	79.09	2090	2090	1990	2580	1392	1988	2017.10	1.32	-6565	2076	2032	1971	1927	1866	2001	1896	16	592	100	1190	5	1	16386091	333	-1.23	1.86	12	0.26	-1650.00	1093.00	6541	20240319	-68.89	1200	20241206	69.58	2865	-28.97	20250203	1907	6.71	20250310	3595	-43.39	20241217	231	780.95	20241119	0.01	N	009620	100	16 억	216276	N	N	N	N
109	20250312	090241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	62	2	3.12	2532555	1223	2.31	2090	2090	2015	2580	1392	1988	2070.77	1.32	-613	2076	2032	1971	1927	1866	2001	1896	16	592	100	1190	5	1	16386091	336	-1.24	1.88	12	0.01	-1650.00	1093.00	6541	20240319	-68.66	1200	20241206	70.83	2865	-28.45	20250203	1907	7.50	20250310	3595	-42.98	20241217	231	787.45	20241119	0.01	N	009620	100	16 억	216276	N	N	N	N
110	20250311	160239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1988	-42	5	-2.07	104658872	52773	76.24	2005	2015	1910	2635	1425	2030	1983.19	1.42	-16952	2152	2091	1999	1938	1846	2121	1968	16	605	100	1210	1	1	16386091	326	-1.20	1.82	12	0.32	-1650.00	1093.00	6541	20240319	-69.61	1200	20241206	65.67	2865	-30.61	20250203	1907	4.25	20250310	3595	-44.70	20241217	231	760.61	20241119	0.01	N	009620	100	16 억	233046	N	N	N	N
111	20250311	150240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1988	-42	5	-2.07	97859135	49351	71.30	2005	2015	1910	2635	1425	2030	1982.92	1.42	-16286	2152	2091	1999	1938	1846	2121	1968	16	605	100	1210	1	1	16386091	326	-1.20	1.82	12	0.30	-1650.00	1093.00	6541	20240319	-69.61	1200	20241206	65.67	2865	-30.61	20250203	1907	4.25	20250310	3595	-44.70	20241217	231	760.61	20241119	0.01	N	009620	100	16 억	233046	N	N	N	N
112	20250311	140239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	-35	5	-1.72	81997712	41373	59.77	2005	2015	1910	2635	1425	2030	1981.91	1.42	-12719	2152	2091	1999	1938	1846	2121	1968	16	605	100	1210	1	1	16386091	327	-1.21	1.83	12	0.25	-1650.00	1093.00	6541	20240319	-69.50	1200	20241206	66.25	2865	-30.37	20250203	1907	4.61	20250310	3595	-44.51	20241217	231	763.64	20241119	0.01	N	009620	100	16 억	233046	N	N	N	N
113	20250311	130239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-25	5	-1.23	81519467	41134	59.43	2005	2015	1910	2635	1425	2030	1981.80	1.42	-12720	2152	2091	1999	1938	1846	2121	1968	16	605	100	1210	5	1	16386091	329	-1.22	1.83	12	0.25	-1650.00	1093.00	6541	20240319	-69.35	1200	20241206	67.08	2865	-30.02	20250203	1907	5.14	20250310	3595	-44.23	20241217	231	767.97	20241119	0.01	N	009620	100	16 억	233046	N	N	N	N
114	20250311	120239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	-31	5	-1.53	65165254	32956	47.61	2005	2015	1910	2635	1425	2030	1977.34	1.42	-13472	2152	2091	1999	1938	1846	2121	1968	16	605	100	1210	1	1	16386091	328	-1.21	1.83	12	0.20	-1650.00	1093.00	6541	20240319	-69.44	1200	20241206	66.58	2865	-30.23	20250203	1907	4.82	20250310	3595	-44.39	20241217	231	765.37	20241119	0.01	N	009620	100	16 억	233046	N	N	N	N
115	20250311	110239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1975	-55	5	-2.71	56446197	28577	41.29	2005	2015	1910	2635	1425	2030	1975.23	1.42	-11297	2152	2091	1999	1938	1846	2121	1968	16	605	100	1210	1	1	16386091	324	-1.20	1.81	12	0.17	-1650.00	1093.00	6541	20240319	-69.81	1200	20241206	64.58	2865	-31.06	20250203	1907	3.57	20250310	3595	-45.06	20241217	231	754.98	20241119	0.01	N	009620	100	16 억	233046	N	N	N	N
116	20250311	100239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1970	-60	5	-2.96	32113616	16173	23.37	2005	2015	1910	2635	1425	2030	1985.63	1.42	-5493	2152	2091	1999	1938	1846	2121	1968	16	605	100	1210	1	1	16386091	323	-1.19	1.80	12	0.10	-1650.00	1093.00	6541	20240319	-69.88	1200	20241206	64.17	2865	-31.24	20250203	1907	3.30	20250310	3595	-45.20	20241217	231	752.81	20241119	0.01	N	009620	100	16 억	233046	N	N	N	N
117	20250311	090240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	-30	5	-1.48	559057	284	0.41	2005	2005	1910	2635	1425	2030	1968.51	1.42	-16	2152	2091	1999	1938	1846	2121	1968	16	605	100	1210	5	1	16386091	328	-1.21	1.83	12	0.00	-1650.00	1093.00	6541	20240319	-69.42	1200	20241206	66.67	2865	-30.19	20250203	1907	4.88	20250310	3595	-44.37	20241217	231	765.80	20241119	0.01	N	009620	100	16 억	233046	N	N	N	N
118	20250310	160237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	20	2	1.00	136494643	68531	53.78	1907	2060	1907	2610	1410	2010	1991.71	1.35	11409	2130	2070	2030	1970	1930	2050	1950	16	600	100	1200	5	1	16386091	333	-1.23	1.86	12	0.42	-1650.00	1093.00	6541	20240319	-68.96	1200	20241206	69.17	2865	-29.14	20250203	1907	6.45	20250310	3595	-43.53	20241217	231	778.79	20241119	0.01	N	009620	100	16 억	221819	N	N	N	N
119	20250310	150239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	5	2	0.25	130490908	65568	51.45	1907	2060	1907	2610	1410	2010	1990.16	1.35	11974	2130	2070	2030	1970	1930	2050	1950	16	600	100	1200	5	1	16386091	330	-1.22	1.84	12	0.40	-1650.00	1093.00	6541	20240319	-69.19	1200	20241206	67.92	2865	-29.67	20250203	1907	5.66	20250310	3595	-43.95	20241217	231	772.29	20241119	0.01	N	009620	100	16 억	221819	N	N	N	N
120	20250310	140239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	10	2	0.50	123069083	61894	48.57	1907	2060	1907	2610	1410	2010	1988.38	1.35	11581	2130	2070	2030	1970	1930	2050	1950	16	600	100	1200	5	1	16386091	331	-1.22	1.85	12	0.38	-1650.00	1093.00	6541	20240319	-69.12	1200	20241206	68.33	2865	-29.49	20250203	1907	5.93	20250310	3595	-43.81	20241217	231	774.46	20241119	0.01	N	009620	100	16 억	221819	N	N	N	N
121	20250310	130238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	0	3	0.00	121103388	60918	47.80	1907	2060	1907	2610	1410	2010	1987.97	1.35	11031	2130	2070	2030	1970	1930	2050	1950	16	600	100	1200	5	1	16386091	329	-1.22	1.84	12	0.37	-1650.00	1093.00	6541	20240319	-69.27	1200	20241206	67.50	2865	-29.84	20250203	1907	5.40	20250310	3595	-44.09	20241217	231	770.13	20241119	0.01	N	009620	100	16 억	221819	N	N	N	N
122	20250310	120238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	15	2	0.75	101288673	51054	40.06	1907	2060	1907	2610	1410	2010	1983.95	1.35	3947	2130	2070	2030	1970	1930	2050	1950	16	600	100	1200	5	1	16386091	332	-1.23	1.85	12	0.31	-1650.00	1093.00	6541	20240319	-69.04	1200	20241206	68.75	2865	-29.32	20250203	1907	6.19	20250310	3595	-43.67	20241217	231	776.62	20241119	0.01	N	009620	100	16 억	221819	N	N	N	N
123	20250310	110238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	10	2	0.50	97302233	49077	38.51	1907	2060	1907	2610	1410	2010	1982.64	1.35	2210	2130	2070	2030	1970	1930	2050	1950	16	600	100	1200	5	1	16386091	331	-1.22	1.85	12	0.30	-1650.00	1093.00	6541	20240319	-69.12	1200	20241206	68.33	2865	-29.49	20250203	1907	5.93	20250310	3595	-43.81	20241217	231	774.46	20241119	0.01	N	009620	100	16 억	221819	N	N	N	N
124	20250310	100238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	10	2	0.50	70193997	35605	27.94	1907	2060	1907	2610	1410	2010	1971.46	1.35	6120	2130	2070	2030	1970	1930	2050	1950	16	600	100	1200	5	1	16386091	331	-1.22	1.85	12	0.22	-1650.00	1093.00	6541	20240319	-69.12	1200	20241206	68.33	2865	-29.49	20250203	1907	5.93	20250310	3595	-43.81	20241217	231	774.46	20241119	0.01	N	009620	100	16 억	221819	N	N	N	N
125	20250310	090239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1981	-29	5	-1.44	24307895	12725	9.99	1907	1981	1907	2610	1410	2010	1910.25	1.35	3442	2130	2070	2030	1970	1930	2050	1950	16	600	100	1200	1	1	16386091	325	-1.20	1.81	12	0.08	-1650.00	1093.00	6541	20240319	-69.71	1200	20241206	65.08	2865	-30.86	20250203	1907	3.88	20250310	3595	-44.90	20241217	231	757.58	20241119	0.01	N	009620	100	16 억	221819	N	N	N	N
126	20250307	160238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-60	5	-2.90	258937554	127436	114.57	2055	2090	1990	2690	1450	2070	2031.90	1.25	15943	2233	2151	2103	2021	1973	2127	1997	16	620	100	1240	5	1	16386091	329	-1.22	1.84	12	0.78	-1650.00	1093.00	6541	20240319	-69.27	1200	20241206	67.50	2865	-29.84	20250203	1912	5.13	20250219	3595	-44.09	20241217	231	770.13	20241119	0.01	N	009620	100	16 억	205492	N	N	N	N
127	20250307	150239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1998	-72	5	-3.48	215513183	105732	95.06	2055	2090	1990	2690	1450	2070	2038.30	1.25	11944	2233	2151	2103	2021	1973	2127	1997	16	620	100	1240	1	1	16386091	327	-1.21	1.83	12	0.65	-1650.00	1093.00	6541	20240319	-69.45	1200	20241206	66.50	2865	-30.26	20250203	1912	4.50	20250219	3595	-44.42	20241217	231	764.94	20241119	0.01	N	009620	100	16 억	205492	N	N	N	N
128	20250307	140237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	20	2	0.97	54076755	26139	23.50	2055	2090	2040	2690	1450	2070	2068.81	1.25	-300	2233	2151	2103	2021	1973	2127	1997	16	620	100	1240	5	1	16386091	342	-1.27	1.91	12	0.16	-1650.00	1093.00	6541	20240319	-68.05	1200	20241206	74.17	2865	-27.05	20250203	1912	9.31	20250219	3595	-41.86	20241217	231	804.76	20241119	0.01	N	009620	100	16 억	205492	N	N	N	N
129	20250307	130238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	15	2	0.72	51955490	25118	22.58	2055	2090	2040	2690	1450	2070	2068.46	1.25	-179	2233	2151	2103	2021	1973	2127	1997	16	620	100	1240	5	1	16386091	342	-1.26	1.91	12	0.15	-1650.00	1093.00	6541	20240319	-68.12	1200	20241206	73.75	2865	-27.23	20250203	1912	9.05	20250219	3595	-42.00	20241217	231	802.60	20241119	0.01	N	009620	100	16 억	205492	N	N	N	N
130	20250307	120239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	10	2	0.48	34049770	16472	14.81	2055	2090	2040	2690	1450	2070	2067.13	1.25	-481	2233	2151	2103	2021	1973	2127	1997	16	620	100	1240	5	1	16386091	341	-1.26	1.90	12	0.10	-1650.00	1093.00	6541	20240319	-68.20	1200	20241206	73.33	2865	-27.40	20250203	1912	8.79	20250219	3595	-42.14	20241217	231	800.43	20241119	0.01	N	009620	100	16 억	205492	N	N	N	N
131	20250307	110238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	20	2	0.97	21593690	10468	9.41	2055	2090	2040	2690	1450	2070	2062.83	1.25	1002	2233	2151	2103	2021	1973	2127	1997	16	620	100	1240	5	1	16386091	342	-1.27	1.91	12	0.06	-1650.00	1093.00	6541	20240319	-68.05	1200	20241206	74.17	2865	-27.05	20250203	1912	9.31	20250219	3595	-41.86	20241217	231	804.76	20241119	0.01	N	009620	100	16 억	205492	N	N	N	N
132	20250307	100238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	5	2	0.24	19056795	9250	8.32	2055	2085	2040	2690	1450	2070	2060.19	1.25	654	2233	2151	2103	2021	1973	2127	1997	16	620	100	1240	5	1	16386091	340	-1.26	1.90	12	0.06	-1650.00	1093.00	6541	20240319	-68.28	1200	20241206	72.92	2865	-27.57	20250203	1912	8.53	20250219	3595	-42.28	20241217	231	798.27	20241119	0.01	N	009620	100	16 억	205492	N	N	N	N
133	20250307	090239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	-20	5	-0.97	3190855	1554	1.40	2055	2055	2050	2690	1450	2070	2053.32	1.25	-28	2233	2151	2103	2021	1973	2127	1997	16	620	100	1240	5	1	16386091	336	-1.24	1.88	12	0.01	-1650.00	1093.00	6541	20240319	-68.66	1200	20241206	70.83	2865	-28.45	20250203	1912	7.22	20250219	3595	-42.98	20241217	231	787.45	20241119	0.01	N	009620	100	16 억	205492	N	N	N	N
134	20250306	160237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-20	5	-0.96	233488909	111174	115.55	2080	2185	2055	2715	1465	2090	2100.21	1.25	806	2213	2151	2078	2016	1943	2182	2047	16	625	100	1250	5	1	16386091	339	-1.25	1.89	12	0.68	-1650.00	1093.00	6541	20240319	-68.35	1200	20241206	72.50	2865	-27.75	20250203	1912	8.26	20250219	3595	-42.42	20241217	231	796.10	20241119	0.01	N	009620	100	16 억	205070	N	N	N	N
135	20250306	150237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	-10	5	-0.48	211285574	100409	104.36	2080	2185	2055	2715	1465	2090	2104.25	1.25	1367	2213	2151	2078	2016	1943	2182	2047	16	625	100	1250	5	1	16386091	341	-1.26	1.90	12	0.61	-1650.00	1093.00	6541	20240319	-68.20	1200	20241206	73.33	2865	-27.40	20250203	1912	8.79	20250219	3595	-42.14	20241217	231	800.43	20241119	0.01	N	009620	100	16 억	205070	N	N	N	N
136	20250306	140237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	-15	5	-0.72	190549994	90389	93.95	2080	2185	2065	2715	1465	2090	2108.11	1.25	9153	2213	2151	2078	2016	1943	2182	2047	16	625	100	1250	5	1	16386091	340	-1.26	1.90	12	0.55	-1650.00	1093.00	6541	20240319	-68.28	1200	20241206	72.92	2865	-27.57	20250203	1912	8.53	20250219	3595	-42.28	20241217	231	798.27	20241119	0.01	N	009620	100	16 억	205070	N	N	N	N
137	20250306	130236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-20	5	-0.96	180075779	85334	88.69	2080	2185	2065	2715	1465	2090	2110.25	1.25	10145	2213	2151	2078	2016	1943	2182	2047	16	625	100	1250	5	1	16386091	339	-1.25	1.89	12	0.52	-1650.00	1093.00	6541	20240319	-68.35	1200	20241206	72.50	2865	-27.75	20250203	1912	8.26	20250219	3595	-42.42	20241217	231	796.10	20241119	0.01	N	009620	100	16 억	205070	N	N	N	N
138	20250306	120237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-5	5	-0.24	146146444	68998	71.71	2080	2185	2080	2715	1465	2090	2118.13	1.25	6538	2213	2151	2078	2016	1943	2182	2047	16	625	100	1250	5	1	16386091	342	-1.26	1.91	12	0.42	-1650.00	1093.00	6541	20240319	-68.12	1200	20241206	73.75	2865	-27.23	20250203	1912	9.05	20250219	3595	-42.00	20241217	231	802.60	20241119	0.01	N	009620	100	16 억	205070	N	N	N	N
139	20250306	110236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	20	2	0.96	131994624	62249	64.70	2080	2185	2080	2715	1465	2090	2120.43	1.25	11432	2213	2151	2078	2016	1943	2182	2047	16	625	100	1250	5	1	16386091	346	-1.28	1.93	12	0.38	-1650.00	1093.00	6541	20240319	-67.74	1200	20241206	75.83	2865	-26.35	20250203	1912	10.36	20250219	3595	-41.31	20241217	231	813.42	20241119	0.01	N	009620	100	16 억	205070	N	N	N	N
140	20250306	100237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2137	47	2	2.25	68761352	32292	33.56	2080	2185	2080	2715	1465	2090	2129.36	1.25	-1449	2213	2151	2078	2016	1943	2182	2047	16	625	100	1250	5	1	16386091	350	-1.30	1.96	12	0.20	-1650.00	1093.00	6541	20240319	-67.33	1200	20241206	78.08	2865	-25.41	20250203	1912	11.77	20250219	3595	-40.56	20241217	231	825.11	20241119	0.01	N	009620	100	16 억	205070	N	N	N	N
141	20250306	090240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	0	3	0.00	5191210	2487	2.58	2080	2090	2080	2715	1465	2090	2087.34	1.25	1821	2213	2151	2078	2016	1943	2182	2047	16	625	100	1250	5	1	16386091	342	-1.27	1.91	12	0.02	-1650.00	1093.00	6541	20240319	-68.05	1200	20241206	74.17	2865	-27.05	20250203	1912	9.31	20250219	3595	-41.86	20241217	231	804.76	20241119	0.01	N	009620	100	16 억	205070	N	N	N	N
142	20250305	160235	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	40	2	1.95	199899543	96195	78.91	2050	2140	2005	2665	1435	2050	2078.06	1.21	6686	2196	2122	2041	1967	1886	2082	1927	16	615	100	1230	5	1	16386091	342	-1.27	1.91	12	0.59	-1650.00	1093.00	6541	20240319	-68.05	1200	20241206	74.17	2865	-27.05	20250203	1912	9.31	20250219	3595	-41.86	20241217	231	804.76	20241119	0.01	N	009620	100	16 억	198432	N	N	N	N
143	20250305	150236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	50	2	2.44	192651279	92741	76.08	2050	2140	2005	2665	1435	2050	2077.30	1.21	6406	2196	2122	2041	1967	1886	2082	1927	16	615	100	1230	5	1	16386091	344	-1.27	1.92	12	0.57	-1650.00	1093.00	6541	20240319	-67.89	1200	20241206	75.00	2865	-26.70	20250203	1912	9.83	20250219	3595	-41.59	20241217	231	809.09	20241119	0.01	N	009620	100	16 억	198432	N	N	N	N
144	20250305	140234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	60	2	2.93	186722804	89922	73.77	2050	2140	2005	2665	1435	2050	2076.50	1.21	6313	2196	2122	2041	1967	1886	2082	1927	16	615	100	1230	5	1	16386091	346	-1.28	1.93	12	0.55	-1650.00	1093.00	6541	20240319	-67.74	1200	20241206	75.83	2865	-26.35	20250203	1912	10.36	20250219	3595	-41.31	20241217	231	813.42	20241119	0.01	N	009620	100	16 억	198432	N	N	N	N
145	20250305	130234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	35	2	1.71	163680249	78924	64.75	2050	2100	2005	2665	1435	2050	2073.90	1.21	3459	2196	2122	2041	1967	1886	2082	1927	16	615	100	1230	5	1	16386091	342	-1.26	1.91	12	0.48	-1650.00	1093.00	6541	20240319	-68.12	1200	20241206	73.75	2865	-27.23	20250203	1912	9.05	20250219	3595	-42.00	20241217	231	802.60	20241119	0.01	N	009620	100	16 억	198432	N	N	N	N
146	20250305	120236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	15	2	0.73	145520849	70103	57.51	2050	2100	2005	2665	1435	2050	2075.81	1.21	2725	2196	2122	2041	1967	1886	2082	1927	16	615	100	1230	5	1	16386091	338	-1.25	1.89	12	0.43	-1650.00	1093.00	6541	20240319	-68.43	1200	20241206	72.08	2865	-27.92	20250203	1912	8.00	20250219	3595	-42.56	20241217	231	793.94	20241119	0.01	N	009620	100	16 억	198432	N	N	N	N
147	20250305	110233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	40	2	1.95	114331771	55016	45.13	2050	2100	2005	2665	1435	2050	2078.15	1.21	5501	2196	2122	2041	1967	1886	2082	1927	16	615	100	1230	5	1	16386091	342	-1.27	1.91	12	0.34	-1650.00	1093.00	6541	20240319	-68.05	1200	20241206	74.17	2865	-27.05	20250203	1912	9.31	20250219	3595	-41.86	20241217	231	804.76	20241119	0.01	N	009620	100	16 억	198432	N	N	N	N
148	20250305	100235	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	35	2	1.71	47149435	22786	18.69	2050	2100	2005	2665	1435	2050	2069.23	1.21	623	2196	2122	2041	1967	1886	2082	1927	16	615	100	1230	5	1	16386091	342	-1.26	1.91	12	0.14	-1650.00	1093.00	6541	20240319	-68.12	1200	20241206	73.75	2865	-27.23	20250203	1912	9.05	20250219	3595	-42.00	20241217	231	802.60	20241119	0.01	N	009620	100	16 억	198432	N	N	N	N
149	20250305	090234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	20	2	0.98	533950	259	0.21	2050	2070	2050	2665	1435	2050	2061.58	1.21	-59	2196	2122	2041	1967	1886	2082	1927	16	615	100	1230	5	1	16386091	339	-1.25	1.89	12	0.00	-1650.00	1093.00	6541	20240319	-68.35	1200	20241206	72.50	2865	-27.75	20250203	1912	8.26	20250219	3595	-42.42	20241217	231	796.10	20241119	0.01	N	009620	100	16 억	198432	N	N	N	N
150	20250304	160233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	-65	5	-3.07	244212011	120537	69.63	2115	2115	1960	2745	1485	2115	2026.03	1.15	10217	2275	2195	2145	2065	2015	2170	2040	16	630	100	1260	5	1	16386091	336	-1.24	1.88	12	0.74	-1650.00	1093.00	6541	20240319	-68.66	1200	20241206	70.83	2865	-28.45	20250203	1912	7.22	20250219	3595	-42.98	20241217	231	787.45	20241119	0.01	N	009620	100	16 억	188215	N	N	N	N
151	20250304	150232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-50	5	-2.36	222611171	109961	63.52	2115	2115	1960	2745	1485	2115	2024.46	1.15	11054	2275	2195	2145	2065	2015	2170	2040	16	630	100	1260	5	1	16386091	338	-1.25	1.89	12	0.67	-1650.00	1093.00	6541	20240319	-68.43	1200	20241206	72.08	2865	-27.92	20250203	1912	8.00	20250219	3595	-42.56	20241217	231	793.94	20241119	0.01	N	009620	100	16 억	188215	N	N	N	N
152	20250304	140233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	-40	5	-1.89	198884291	98430	56.86	2115	2115	1960	2745	1485	2115	2020.57	1.15	9784	2275	2195	2145	2065	2015	2170	2040	16	630	100	1260	5	1	16386091	340	-1.26	1.90	12	0.60	-1650.00	1093.00	6541	20240319	-68.28	1200	20241206	72.92	2865	-27.57	20250203	1912	8.53	20250219	3595	-42.28	20241217	231	798.27	20241119	0.01	N	009620	100	16 억	188215	N	N	N	N
153	20250304	130232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	-40	5	-1.89	190140596	94192	54.41	2115	2115	1960	2745	1485	2115	2018.65	1.15	8111	2275	2195	2145	2065	2015	2170	2040	16	630	100	1260	5	1	16386091	340	-1.26	1.90	12	0.57	-1650.00	1093.00	6541	20240319	-68.28	1200	20241206	72.92	2865	-27.57	20250203	1912	8.53	20250219	3595	-42.28	20241217	231	798.27	20241119	0.01	N	009620	100	16 억	188215	N	N	N	N
154	20250304	120234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	-35	5	-1.65	181371976	90003	51.99	2115	2115	1960	2745	1485	2115	2015.18	1.15	11535	2275	2195	2145	2065	2015	2170	2040	16	630	100	1260	5	1	16386091	341	-1.26	1.90	12	0.55	-1650.00	1093.00	6541	20240319	-68.20	1200	20241206	73.33	2865	-27.40	20250203	1912	8.79	20250219	3595	-42.14	20241217	231	800.43	20241119	0.01	N	009620	100	16 억	188215	N	N	N	N
155	20250304	110233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-75	5	-3.55	168989426	83948	48.49	2115	2115	1960	2745	1485	2115	2013.03	1.15	8853	2275	2195	2145	2065	2015	2170	2040	16	630	100	1260	5	1	16386091	334	-1.24	1.87	12	0.51	-1650.00	1093.00	6541	20240319	-68.81	1200	20241206	70.00	2865	-28.80	20250203	1912	6.69	20250219	3595	-43.25	20241217	231	783.12	20241119	0.01	N	009620	100	16 억	188215	N	N	N	N
156	20250304	100232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	-85	5	-4.02	145033479	72089	41.64	2115	2115	1960	2745	1485	2115	2011.87	1.15	11971	2275	2195	2145	2065	2015	2170	2040	16	630	100	1260	5	1	16386091	333	-1.23	1.86	12	0.44	-1650.00	1093.00	6541	20240319	-68.96	1200	20241206	69.17	2865	-29.14	20250203	1912	6.17	20250219	3595	-43.53	20241217	231	778.79	20241119	0.01	N	009620	100	16 억	188215	N	N	N	N
157	20250304	090231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-100	5	-4.73	10446580	5081	2.94	2115	2115	2015	2745	1485	2115	2056.01	1.15	79	2275	2195	2145	2065	2015	2170	2040	16	630	100	1260	5	1	16386091	330	-1.22	1.84	12	0.03	-1650.00	1093.00	6541	20240319	-69.19	1200	20241206	67.92	2865	-29.67	20250203	1912	5.39	20250219	3595	-43.95	20241217	231	772.29	20241119	0.01	N	009620	100	16 억	188215	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History