KissMeData/060480/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	141026	57	100.00	KOSDAQ	금속	N	N	N	N	N	1649	-21	5	-1.26	9007114	5469	79.18	1670	1670	1638	2170	1169	1670	1646.94	0.88	-61	1697	1683	1674	1660	1651	1679	1656	55	500	500	1060	1	1	11090000	183	-5.46	0.43	12	0.05	-302.00	3817.00	3560	20240521	-53.68	1550	20241209	6.39	1837	-10.23	20250217	1624	1.54	20250310	3560	-53.68	20240521	1550	6.39	20241209	Y	060480	500	55 억	97263	N	N	N	N
3	20250328	160608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1670	-18	5	-1.07	11569351	6907	18.39	1688	1688	1665	2190	1182	1688	1675.02	0.76	-51	1836	1761	1724	1649	1612	1744	1632	55	502	500	1080	1	1	11090000	185	-5.53	0.44	12	0.06	-302.00	3817.00	3560	20240521	-53.09	1550	20241209	7.74	1837	-9.09	20250217	1624	2.83	20250310	3560	-53.09	20240521	1550	7.74	20241209	N	060480	500	55 억	83799	N	N	N	N
4	20250328	150611	57	100.00	KOSDAQ	금속	N	N	N	N	N	1670	-18	5	-1.07	10342019	6172	16.43	1688	1688	1665	2190	1182	1688	1675.63	0.76	157	1836	1761	1724	1649	1612	1744	1632	55	502	500	1080	1	1	11090000	185	-5.53	0.44	12	0.06	-302.00	3817.00	3560	20240521	-53.09	1550	20241209	7.74	1837	-9.09	20250217	1624	2.83	20250310	3560	-53.09	20240521	1550	7.74	20241209	N	060480	500	55 억	83799	N	N	N	N
5	20250328	140612	57	100.00	KOSDAQ	금속	N	N	N	N	N	1670	-18	5	-1.07	8864566	5285	14.07	1688	1688	1668	2190	1182	1688	1677.31	0.76	157	1836	1761	1724	1649	1612	1744	1632	55	502	500	1080	1	1	11090000	185	-5.53	0.44	12	0.05	-302.00	3817.00	3560	20240521	-53.09	1550	20241209	7.74	1837	-9.09	20250217	1624	2.83	20250310	3560	-53.09	20240521	1550	7.74	20241209	N	060480	500	55 억	83799	N	N	N	N
6	20250328	130611	57	100.00	KOSDAQ	금속	N	N	N	N	N	1670	-18	5	-1.07	6838923	4072	10.84	1688	1688	1668	2190	1182	1688	1679.50	0.76	157	1836	1761	1724	1649	1612	1744	1632	55	502	500	1080	1	1	11090000	185	-5.53	0.44	12	0.04	-302.00	3817.00	3560	20240521	-53.09	1550	20241209	7.74	1837	-9.09	20250217	1624	2.83	20250310	3560	-53.09	20240521	1550	7.74	20241209	N	060480	500	55 억	83799	N	N	N	N
7	20250328	120610	57	100.00	KOSDAQ	금속	N	N	N	N	N	1682	-6	5	-0.36	5998875	3569	9.50	1688	1688	1668	2190	1182	1688	1680.83	0.76	22	1836	1761	1724	1649	1612	1744	1632	55	502	500	1080	1	1	11090000	187	-5.57	0.44	12	0.03	-302.00	3817.00	3560	20240521	-52.75	1550	20241209	8.52	1837	-8.44	20250217	1624	3.57	20250310	3560	-52.75	20240521	1550	8.52	20241209	N	060480	500	55 억	83799	N	N	N	N
8	20250328	110608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1682	-6	5	-0.36	5990465	3564	9.49	1688	1688	1668	2190	1182	1688	1680.83	0.76	22	1836	1761	1724	1649	1612	1744	1632	55	502	500	1080	1	1	11090000	187	-5.57	0.44	12	0.03	-302.00	3817.00	3560	20240521	-52.75	1550	20241209	8.52	1837	-8.44	20250217	1624	3.57	20250310	3560	-52.75	20240521	1550	8.52	20241209	N	060480	500	55 억	83799	N	N	N	N
9	20250328	100611	57	100.00	KOSDAQ	금속	N	N	N	N	N	1684	-4	5	-0.24	4515828	2684	7.14	1688	1688	1668	2190	1182	1688	1682.50	0.76	22	1836	1761	1724	1649	1612	1744	1632	55	502	500	1080	1	1	11090000	187	-5.58	0.44	12	0.02	-302.00	3817.00	3560	20240521	-52.70	1550	20241209	8.65	1837	-8.33	20250217	1624	3.69	20250310	3560	-52.70	20240521	1550	8.65	20241209	N	060480	500	55 억	83799	N	N	N	N
10	20250328	090616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1687	-1	5	-0.06	2560878	1518	4.04	1688	1688	1687	2190	1182	1688	1687.01	0.76	-36	1836	1761	1724	1649	1612	1744	1632	55	502	500	1080	1	1	11090000	187	-5.59	0.44	12	0.01	-302.00	3817.00	3560	20240521	-52.61	1550	20241209	8.84	1837	-8.17	20250217	1624	3.88	20250310	3560	-52.61	20240521	1550	8.84	20241209	N	060480	500	55 억	83799	N	N	N	N
11	20250327	161511	57	100.00	KOSDAQ	금속	N	N	N	N	N	1688	0	3	0.00	64078975	37556	20.21	1688	1799	1687	2190	1182	1688	1706.23	0.76	-439	1828	1758	1720	1650	1612	1739	1631	55	502	500	1080	1	1	11090000	187	-5.59	0.44	12	0.34	-302.00	3817.00	3560	20240521	-52.58	1550	20241209	8.90	1837	-8.11	20250217	1624	3.94	20250310	3560	-52.58	20240521	1550	8.90	20241209	N	060480	500	55 억	84238	N	N	N	N
12	20250327	150609	57	100.00	KOSDAQ	금속	N	N	N	N	N	1688	0	3	0.00	63382487	37144	19.99	1688	1799	1687	2190	1182	1688	1706.40	0.76	-362	1828	1758	1720	1650	1612	1739	1631	55	502	500	1080	1	1	11090000	187	-5.59	0.44	12	0.33	-302.00	3817.00	3560	20240521	-52.58	1550	20241209	8.90	1837	-8.11	20250217	1624	3.94	20250310	3560	-52.58	20240521	1550	8.90	20241209	N	060480	500	55 억	84238	N	N	N	N
13	20250327	140608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1696	8	2	0.47	52387780	30639	16.49	1688	1799	1688	2190	1182	1688	1709.84	0.76	-362	1828	1758	1720	1650	1612	1739	1631	55	502	500	1080	1	1	11090000	188	-5.62	0.44	12	0.28	-302.00	3817.00	3560	20240521	-52.36	1550	20241209	9.42	1837	-7.68	20250217	1624	4.43	20250310	3560	-52.36	20240521	1550	9.42	20241209	N	060480	500	55 억	84238	N	N	N	N
14	20250327	130606	57	100.00	KOSDAQ	금속	N	N	N	N	N	1698	10	2	0.59	43497348	25397	13.67	1688	1799	1688	2190	1182	1688	1712.70	0.76	-362	1828	1758	1720	1650	1612	1739	1631	55	502	500	1080	1	1	11090000	188	-5.62	0.44	12	0.23	-302.00	3817.00	3560	20240521	-52.30	1550	20241209	9.55	1837	-7.57	20250217	1624	4.56	20250310	3560	-52.30	20240521	1550	9.55	20241209	N	060480	500	55 억	84238	N	N	N	N
15	20250327	120612	57	100.00	KOSDAQ	금속	N	N	N	N	N	1691	3	2	0.18	41877912	24442	13.15	1688	1799	1688	2190	1182	1688	1713.36	0.76	-166	1828	1758	1720	1650	1612	1739	1631	55	502	500	1080	1	1	11090000	188	-5.60	0.44	12	0.22	-302.00	3817.00	3560	20240521	-52.50	1550	20241209	9.10	1837	-7.95	20250217	1624	4.13	20250310	3560	-52.50	20240521	1550	9.10	20241209	N	060480	500	55 억	84238	N	N	N	N
16	20250327	110611	57	100.00	KOSDAQ	금속	N	N	N	N	N	1729	41	2	2.43	38937883	22714	12.22	1688	1799	1688	2190	1182	1688	1714.27	0.76	-131	1828	1758	1720	1650	1612	1739	1631	55	502	500	1080	1	1	11090000	192	-5.73	0.45	12	0.20	-302.00	3817.00	3560	20240521	-51.43	1550	20241209	11.55	1837	-5.88	20250217	1624	6.47	20250310	3560	-51.43	20240521	1550	11.55	20241209	N	060480	500	55 억	84238	N	N	N	N
17	20250327	100606	57	100.00	KOSDAQ	금속	N	N	N	N	N	1693	5	2	0.30	35145379	20500	11.03	1688	1799	1688	2190	1182	1688	1714.41	0.76	174	1828	1758	1720	1650	1612	1739	1631	55	502	500	1080	1	1	11090000	188	-5.61	0.44	12	0.18	-302.00	3817.00	3560	20240521	-52.44	1550	20241209	9.23	1837	-7.84	20250217	1624	4.25	20250310	3560	-52.44	20240521	1550	9.23	20241209	N	060480	500	55 억	84238	N	N	N	N
18	20250327	090609	57	100.00	KOSDAQ	금속	N	N	N	N	N	1705	17	2	1.01	12407115	7340	3.95	1688	1719	1688	2190	1182	1688	1690.34	0.76	-38	1828	1758	1720	1650	1612	1739	1631	55	502	500	1080	1	1	11090000	189	-5.65	0.45	12	0.07	-302.00	3817.00	3560	20240521	-52.11	1550	20241209	10.00	1837	-7.19	20250217	1624	4.99	20250310	3560	-52.11	20240521	1550	10.00	20241209	N	060480	500	55 억	84238	N	N	N	N
19	20250326	160602	57	100.00	KOSDAQ	금속	N	N	N	N	N	1688	-20	5	-1.17	325247739	185719	647.01	1747	1790	1682	2220	1196	1708	1754.19	0.76	334	1772	1740	1696	1664	1620	1756	1680	55	512	500	1090	1	1	11090000	187	-5.59	0.44	12	1.67	-302.00	3817.00	3560	20240521	-52.58	1550	20241209	8.90	1837	-8.11	20250217	1624	3.94	20250310	3560	-52.58	20240521	1550	8.90	20241209	N	060480	500	55 억	84005	N	N	N	N
20	20250326	150602	57	100.00	KOSDAQ	금속	N	N	N	N	N	1728	20	2	1.17	308364655	175798	612.45	1747	1790	1710	2220	1196	1708	1757.36	0.76	334	1772	1740	1696	1664	1620	1756	1680	55	512	500	1090	1	1	11090000	192	-5.72	0.45	12	1.59	-302.00	3817.00	3560	20240521	-51.46	1550	20241209	11.48	1837	-5.93	20250217	1624	6.40	20250310	3560	-51.46	20240521	1550	11.48	20241209	N	060480	500	55 억	84005	N	N	N	N
21	20250326	140603	57	100.00	KOSDAQ	금속	N	N	N	N	N	1740	32	2	1.87	302453085	172392	600.59	1747	1790	1710	2220	1196	1708	1757.82	0.76	296	1772	1740	1696	1664	1620	1756	1680	55	512	500	1090	1	1	11090000	193	-5.76	0.46	12	1.55	-302.00	3817.00	3560	20240521	-51.12	1550	20241209	12.26	1837	-5.28	20250217	1624	7.14	20250310	3560	-51.12	20240521	1550	12.26	20241209	N	060480	500	55 억	84005	N	N	N	N
22	20250326	130605	57	100.00	KOSDAQ	금속	N	N	N	N	N	1740	32	2	1.87	296479509	168953	588.60	1747	1790	1710	2220	1196	1708	1758.28	0.76	248	1772	1740	1696	1664	1620	1756	1680	55	512	500	1090	1	1	11090000	193	-5.76	0.46	12	1.52	-302.00	3817.00	3560	20240521	-51.12	1550	20241209	12.26	1837	-5.28	20250217	1624	7.14	20250310	3560	-51.12	20240521	1550	12.26	20241209	N	060480	500	55 억	84005	N	N	N	N
23	20250326	120607	57	100.00	KOSDAQ	금속	N	N	N	N	N	1746	38	2	2.22	280180198	159604	556.03	1747	1790	1710	2220	1196	1708	1759.21	0.76	319	1772	1740	1696	1664	1620	1756	1680	55	512	500	1090	1	1	11090000	194	-5.78	0.46	12	1.44	-302.00	3817.00	3560	20240521	-50.96	1550	20241209	12.65	1837	-4.95	20250217	1624	7.51	20250310	3560	-50.96	20240521	1550	12.65	20241209	N	060480	500	55 억	84005	N	N	N	N
24	20250326	110605	57	100.00	KOSDAQ	금속	N	N	N	N	N	1756	48	2	2.81	261685998	149067	519.32	1747	1790	1710	2220	1196	1708	1759.52	0.76	-138	1772	1740	1696	1664	1620	1756	1680	55	512	500	1090	1	1	11090000	195	-5.81	0.46	12	1.34	-302.00	3817.00	3560	20240521	-50.67	1550	20241209	13.29	1837	-4.41	20250217	1624	8.13	20250310	3560	-50.67	20240521	1550	13.29	20241209	N	060480	500	55 억	84005	N	N	N	N
25	20250326	100606	57	100.00	KOSDAQ	금속	N	N	N	N	N	1751	43	2	2.52	119396134	68953	240.22	1747	1753	1710	2220	1196	1708	1736.36	0.76	338	1772	1740	1696	1664	1620	1756	1680	55	512	500	1090	1	1	11090000	194	-5.80	0.46	12	0.62	-302.00	3817.00	3560	20240521	-50.81	1550	20241209	12.97	1837	-4.68	20250217	1624	7.82	20250310	3560	-50.81	20240521	1550	12.97	20241209	N	060480	500	55 억	84005	N	N	N	N
26	20250326	090605	57	100.00	KOSDAQ	금속	N	N	N	N	N	1734	26	2	1.52	56431328	32683	113.86	1747	1753	1710	2220	1196	1708	1736.96	0.76	1543	1772	1740	1696	1664	1620	1756	1680	55	512	500	1090	1	1	11090000	192	-5.74	0.45	12	0.29	-302.00	3817.00	3560	20240521	-51.29	1550	20241209	11.87	1837	-5.61	20250217	1624	6.77	20250310	3560	-51.29	20240521	1550	11.87	20241209	N	060480	500	55 억	84005	N	N	N	N
27	20250325	160602	57	100.00	KOSDAQ	금속	N	N	N	N	N	1708	20	2	1.18	20847178	12308	283.99	1668	1728	1652	2190	1182	1688	1693.79	0.76	-46	1710	1698	1680	1668	1650	1705	1675	55	502	500	1080	1	1	11090000	189	-5.66	0.45	12	0.11	-302.00	3817.00	3560	20240521	-52.02	1550	20241209	10.19	1837	-7.02	20250217	1624	5.17	20250310	3560	-52.02	20240521	1550	10.19	20241209	N	060480	500	55 억	84054	N	N	N	N
28	20250325	150603	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	22	2	1.30	20206580	11932	275.31	1668	1728	1652	2190	1182	1688	1693.48	0.76	-43	1710	1698	1680	1668	1650	1705	1675	55	502	500	1080	1	1	11090000	190	-5.66	0.45	12	0.11	-302.00	3817.00	3560	20240521	-51.97	1550	20241209	10.32	1837	-6.91	20250217	1624	5.30	20250310	3560	-51.97	20240521	1550	10.32	20241209	N	060480	500	55 억	84054	N	N	N	N
29	20250325	140600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1708	20	2	1.18	15614319	9240	213.20	1668	1728	1652	2190	1182	1688	1689.86	0.76	-4	1710	1698	1680	1668	1650	1705	1675	55	502	500	1080	1	1	11090000	189	-5.66	0.45	12	0.08	-302.00	3817.00	3560	20240521	-52.02	1550	20241209	10.19	1837	-7.02	20250217	1624	5.17	20250310	3560	-52.02	20240521	1550	10.19	20241209	N	060480	500	55 억	84054	N	N	N	N
30	20250325	130601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	22	2	1.30	12215870	7255	167.40	1668	1719	1652	2190	1182	1688	1683.79	0.76	-45	1710	1698	1680	1668	1650	1705	1675	55	502	500	1080	1	1	11090000	190	-5.66	0.45	12	0.07	-302.00	3817.00	3560	20240521	-51.97	1550	20241209	10.32	1837	-6.91	20250217	1624	5.30	20250310	3560	-51.97	20240521	1550	10.32	20241209	N	060480	500	55 억	84054	N	N	N	N
31	20250325	120601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1683	-5	5	-0.30	4320330	2594	59.85	1668	1688	1652	2190	1182	1688	1665.51	0.76	-18	1710	1698	1680	1668	1650	1705	1675	55	502	500	1080	1	1	11090000	187	-5.57	0.44	12	0.02	-302.00	3817.00	3560	20240521	-52.72	1550	20241209	8.58	1837	-8.38	20250217	1624	3.63	20250310	3560	-52.72	20240521	1550	8.58	20241209	N	060480	500	55 억	84054	N	N	N	N
32	20250325	110601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1683	-5	5	-0.30	2480049	1490	34.38	1668	1688	1652	2190	1182	1688	1664.46	0.76	-19	1710	1698	1680	1668	1650	1705	1675	55	502	500	1080	1	1	11090000	187	-5.57	0.44	12	0.01	-302.00	3817.00	3560	20240521	-52.72	1550	20241209	8.58	1837	-8.38	20250217	1624	3.63	20250310	3560	-52.72	20240521	1550	8.58	20241209	N	060480	500	55 억	84054	N	N	N	N
33	20250325	100610	57	100.00	KOSDAQ	금속	N	N	N	N	N	1683	-5	5	-0.30	2273054	1367	31.54	1668	1688	1652	2190	1182	1688	1662.80	0.76	-19	1710	1698	1680	1668	1650	1705	1675	55	502	500	1080	1	1	11090000	187	-5.57	0.44	12	0.01	-302.00	3817.00	3560	20240521	-52.72	1550	20241209	8.58	1837	-8.38	20250217	1624	3.63	20250310	3560	-52.72	20240521	1550	8.58	20241209	N	060480	500	55 억	84054	N	N	N	N
34	20250325	090606	57	100.00	KOSDAQ	금속	N	N	N	N	N	1668	-20	5	-1.18	220196	132	3.05	1668	1688	1668	2190	1182	1688	1668.15	0.76	-18	1710	1698	1680	1668	1650	1705	1675	55	502	500	1080	1	1	11090000	185	-5.52	0.44	12	0.00	-302.00	3817.00	3560	20240521	-53.15	1550	20241209	7.61	1837	-9.20	20250217	1624	2.71	20250310	3560	-53.15	20240521	1550	7.61	20241209	N	060480	500	55 억	84054	N	N	N	N
35	20250324	160559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1688	4	2	0.24	7235227	4334	80.68	1670	1692	1662	2185	1179	1684	1669.41	0.70	73	1708	1696	1683	1671	1658	1689	1664	55	501	500	1070	1	1	11090000	187	-5.59	0.44	12	0.04	-302.00	3817.00	3560	20240521	-52.58	1550	20241209	8.90	1837	-8.11	20250217	1624	3.94	20250310	3560	-52.58	20240521	1550	8.90	20241209	N	060480	500	55 억	77935	N	N	N	N
36	20250324	150604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1689	5	2	0.30	6686627	4009	74.63	1670	1692	1662	2185	1179	1684	1667.90	0.70	207	1708	1696	1683	1671	1658	1689	1664	55	501	500	1070	1	1	11090000	187	-5.59	0.44	12	0.04	-302.00	3817.00	3560	20240521	-52.56	1550	20241209	8.97	1837	-8.06	20250217	1624	4.00	20250310	3560	-52.56	20240521	1550	8.97	20241209	N	060480	500	55 억	77935	N	N	N	N
37	20250324	140604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1689	5	2	0.30	6669752	3999	74.44	1670	1692	1662	2185	1179	1684	1667.85	0.70	202	1708	1696	1683	1671	1658	1689	1664	55	501	500	1070	1	1	11090000	187	-5.59	0.44	12	0.04	-302.00	3817.00	3560	20240521	-52.56	1550	20241209	8.97	1837	-8.06	20250217	1624	4.00	20250310	3560	-52.56	20240521	1550	8.97	20241209	N	060480	500	55 억	77935	N	N	N	N
38	20250324	130604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1689	5	2	0.30	6375199	3823	71.17	1670	1692	1662	2185	1179	1684	1667.59	0.70	225	1708	1696	1683	1671	1658	1689	1664	55	501	500	1070	1	1	11090000	187	-5.59	0.44	12	0.03	-302.00	3817.00	3560	20240521	-52.56	1550	20241209	8.97	1837	-8.06	20250217	1624	4.00	20250310	3560	-52.56	20240521	1550	8.97	20241209	N	060480	500	55 억	77935	N	N	N	N
39	20250324	120604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1668	-16	5	-0.95	3625317	2174	40.47	1670	1692	1662	2185	1179	1684	1667.58	0.70	187	1708	1696	1683	1671	1658	1689	1664	55	501	500	1070	1	1	11090000	185	-5.52	0.44	12	0.02	-302.00	3817.00	3560	20240521	-53.15	1550	20241209	7.61	1837	-9.20	20250217	1624	2.71	20250310	3560	-53.15	20240521	1550	7.61	20241209	N	060480	500	55 억	77935	N	N	N	N
40	20250324	110603	57	100.00	KOSDAQ	금속	N	N	N	N	N	1690	6	2	0.36	3458441	2074	38.61	1670	1692	1662	2185	1179	1684	1667.52	0.70	187	1708	1696	1683	1671	1658	1689	1664	55	501	500	1070	1	1	11090000	187	-5.60	0.44	12	0.02	-302.00	3817.00	3560	20240521	-52.53	1550	20241209	9.03	1837	-8.00	20250217	1624	4.06	20250310	3560	-52.53	20240521	1550	9.03	20241209	N	060480	500	55 억	77935	N	N	N	N
41	20250324	100600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1690	6	2	0.36	3183088	1911	35.57	1670	1692	1662	2185	1179	1684	1665.67	0.70	187	1708	1696	1683	1671	1658	1689	1664	55	501	500	1070	1	1	11090000	187	-5.60	0.44	12	0.02	-302.00	3817.00	3560	20240521	-52.53	1550	20241209	9.03	1837	-8.00	20250217	1624	4.06	20250310	3560	-52.53	20240521	1550	9.03	20241209	N	060480	500	55 억	77935	N	N	N	N
42	20250324	090604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1690	6	2	0.36	2368172	1422	26.47	1670	1692	1662	2185	1179	1684	1665.38	0.70	85	1708	1696	1683	1671	1658	1689	1664	55	501	500	1070	1	1	11090000	187	-5.60	0.44	12	0.01	-302.00	3817.00	3560	20240521	-52.53	1550	20241209	9.03	1837	-8.00	20250217	1624	4.06	20250310	3560	-52.53	20240521	1550	9.03	20241209	N	060480	500	55 억	77935	N	N	N	N
43	20250321	160618	57	100.00	KOSDAQ	금속	N	N	N	N	N	1684	-11	5	-0.65	9005862	5372	119.86	1695	1695	1670	2200	1187	1695	1676.44	0.67	-147	1755	1725	1710	1680	1665	1717	1672	55	505	500	1080	1	1	11090000	187	-5.58	0.44	12	0.05	-302.00	3817.00	3560	20240521	-52.70	1550	20241209	8.65	1837	-8.33	20250217	1624	3.69	20250310	3560	-52.70	20240521	1550	8.65	20241209	N	060480	500	55 억	74324	N	N	N	N
44	20250321	150602	57	100.00	KOSDAQ	금속	N	N	N	N	N	1685	-10	5	-0.59	5184441	3087	68.88	1695	1695	1671	2200	1187	1695	1679.44	0.67	98	1755	1725	1710	1680	1665	1717	1672	55	505	500	1080	1	1	11090000	187	-5.58	0.44	12	0.03	-302.00	3817.00	3560	20240521	-52.67	1550	20241209	8.71	1837	-8.27	20250217	1624	3.76	20250310	3560	-52.67	20240521	1550	8.71	20241209	N	060480	500	55 억	74324	N	N	N	N
45	20250321	140603	57	100.00	KOSDAQ	금속	N	N	N	N	N	1685	-10	5	-0.59	2591990	1540	34.36	1695	1695	1680	2200	1187	1695	1683.11	0.67	98	1755	1725	1710	1680	1665	1717	1672	55	505	500	1080	1	1	11090000	187	-5.58	0.44	12	0.01	-302.00	3817.00	3560	20240521	-52.67	1550	20241209	8.71	1837	-8.27	20250217	1624	3.76	20250310	3560	-52.67	20240521	1550	8.71	20241209	N	060480	500	55 억	74324	N	N	N	N
46	20250321	130602	57	100.00	KOSDAQ	금속	N	N	N	N	N	1689	-6	5	-0.35	2228652	1324	29.54	1695	1695	1680	2200	1187	1695	1683.27	0.67	28	1755	1725	1710	1680	1665	1717	1672	55	505	500	1080	1	1	11090000	187	-5.59	0.44	12	0.01	-302.00	3817.00	3560	20240521	-52.56	1550	20241209	8.97	1837	-8.06	20250217	1624	4.00	20250310	3560	-52.56	20240521	1550	8.97	20241209	N	060480	500	55 억	74324	N	N	N	N
47	20250321	120603	57	100.00	KOSDAQ	금속	N	N	N	N	N	1689	-6	5	-0.35	2058063	1223	27.29	1695	1695	1680	2200	1187	1695	1682.80	0.67	28	1755	1725	1710	1680	1665	1717	1672	55	505	500	1080	1	1	11090000	187	-5.59	0.44	12	0.01	-302.00	3817.00	3560	20240521	-52.56	1550	20241209	8.97	1837	-8.06	20250217	1624	4.00	20250310	3560	-52.56	20240521	1550	8.97	20241209	N	060480	500	55 억	74324	N	N	N	N
48	20250321	110603	57	100.00	KOSDAQ	금속	N	N	N	N	N	1690	-5	5	-0.29	959279	569	12.70	1695	1695	1680	2200	1187	1695	1685.90	0.67	28	1755	1725	1710	1680	1665	1717	1672	55	505	500	1080	1	1	11090000	187	-5.60	0.44	12	0.01	-302.00	3817.00	3560	20240521	-52.53	1550	20241209	9.03	1837	-8.00	20250217	1624	4.06	20250310	3560	-52.53	20240521	1550	9.03	20241209	N	060480	500	55 억	74324	N	N	N	N
49	20250321	100603	57	100.00	KOSDAQ	금속	N	N	N	N	N	1694	-1	5	-0.06	648481	385	8.59	1695	1695	1680	2200	1187	1695	1684.37	0.67	28	1755	1725	1710	1680	1665	1717	1672	55	505	500	1080	1	1	11090000	188	-5.61	0.44	12	0.00	-302.00	3817.00	3560	20240521	-52.42	1550	20241209	9.29	1837	-7.78	20250217	1624	4.31	20250310	3560	-52.42	20240521	1550	9.29	20241209	N	060480	500	55 억	74324	N	N	N	N
50	20250321	090606	57	100.00	KOSDAQ	금속	N	N	N	N	N	1681	-14	5	-0.83	64083	38	0.85	1695	1695	1680	2200	1187	1695	1686.39	0.67	1	1755	1725	1710	1680	1665	1717	1672	55	505	500	1080	1	1	11090000	186	-5.57	0.44	12	0.00	-302.00	3817.00	3560	20240521	-52.78	1550	20241209	8.45	1837	-8.49	20250217	1624	3.51	20250310	3560	-52.78	20240521	1550	8.45	20241209	N	060480	500	55 억	74324	N	N	N	N
51	20250320	160856	57	100.00	KOSDAQ	금속	N	N	N	N	N	1695	-9	5	-0.53	7636868	4482	140.50	1720	1740	1695	2215	1193	1704	1703.90	0.67	58	1722	1713	1704	1695	1686	1708	1690	55	511	500	1090	1	1	11090000	188	-15.41	0.41	12	0.04	-110.00	4163.00	3560	20240521	-52.39	1550	20241209	9.35	1837	-7.73	20250217	1624	4.37	20250310	3560	-52.39	20240521	1550	9.35	20241209	N	060480	500	55 억	74281	N	N	N	N
52	20250320	150602	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	-4	5	-0.23	7252093	4255	133.39	1720	1740	1697	2215	1193	1704	1704.37	0.67	76	1722	1713	1704	1695	1686	1708	1690	55	511	500	1090	1	1	11090000	189	-15.45	0.41	12	0.04	-110.00	4163.00	3560	20240521	-52.25	1550	20241209	9.68	1837	-7.46	20250217	1624	4.68	20250310	3560	-52.25	20240521	1550	9.68	20241209	N	060480	500	55 억	74281	N	N	N	N
53	20250320	140604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1698	-6	5	-0.35	5999459	3518	110.28	1720	1740	1697	2215	1193	1704	1705.36	0.67	76	1722	1713	1704	1695	1686	1708	1690	55	511	500	1090	1	1	11090000	188	-15.44	0.41	12	0.03	-110.00	4163.00	3560	20240521	-52.30	1550	20241209	9.55	1837	-7.57	20250217	1624	4.56	20250310	3560	-52.30	20240521	1550	9.55	20241209	N	060480	500	55 억	74281	N	N	N	N
54	20250320	130603	57	100.00	KOSDAQ	금속	N	N	N	N	N	1698	-6	5	-0.35	4247121	2486	77.93	1720	1740	1697	2215	1193	1704	1708.42	0.67	76	1722	1713	1704	1695	1686	1708	1690	55	511	500	1090	1	1	11090000	188	-15.44	0.41	12	0.02	-110.00	4163.00	3560	20240521	-52.30	1550	20241209	9.55	1837	-7.57	20250217	1624	4.56	20250310	3560	-52.30	20240521	1550	9.55	20241209	N	060480	500	55 억	74281	N	N	N	N
55	20250320	120601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1698	-6	5	-0.35	3560528	2082	65.27	1720	1740	1697	2215	1193	1704	1710.15	0.67	76	1722	1713	1704	1695	1686	1708	1690	55	511	500	1090	1	1	11090000	188	-15.44	0.41	12	0.02	-110.00	4163.00	3560	20240521	-52.30	1550	20241209	9.55	1837	-7.57	20250217	1624	4.56	20250310	3560	-52.30	20240521	1550	9.55	20241209	N	060480	500	55 억	74281	N	N	N	N
56	20250320	110602	57	100.00	KOSDAQ	금속	N	N	N	N	N	1699	-5	5	-0.29	3005523	1755	55.02	1720	1740	1698	2215	1193	1704	1712.55	0.67	62	1722	1713	1704	1695	1686	1708	1690	55	511	500	1090	1	1	11090000	188	-15.45	0.41	12	0.02	-110.00	4163.00	3560	20240521	-52.28	1550	20241209	9.61	1837	-7.51	20250217	1624	4.62	20250310	3560	-52.28	20240521	1550	9.61	20241209	N	060480	500	55 억	74281	N	N	N	N
57	20250320	100600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	-4	5	-0.23	2718013	1586	49.72	1720	1740	1700	2215	1193	1704	1713.75	0.67	62	1722	1713	1704	1695	1686	1708	1690	55	511	500	1090	1	1	11090000	189	-15.45	0.41	12	0.01	-110.00	4163.00	3560	20240521	-52.25	1550	20241209	9.68	1837	-7.46	20250217	1624	4.68	20250310	3560	-52.25	20240521	1550	9.68	20241209	N	060480	500	55 억	74281	N	N	N	N
58	20250320	090603	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	-4	5	-0.23	1912664	1113	34.89	1720	1740	1700	2215	1193	1704	1718.48	0.67	0	1722	1713	1704	1695	1686	1708	1690	55	511	500	1090	1	1	11090000	189	-15.45	0.41	12	0.01	-110.00	4163.00	3560	20240521	-52.25	1550	20241209	9.68	1837	-7.46	20250217	1624	4.68	20250310	3560	-52.25	20240521	1550	9.68	20241209	N	060480	500	55 억	74281	N	N	N	N
59	20250319	160559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1704	-9	5	-0.53	5401850	3178	65.19	1712	1713	1695	2225	1200	1713	1699.76	0.60	-58	1801	1756	1725	1680	1649	1741	1665	55	512	500	1090	1	1	11090000	189	-15.49	0.41	12	0.03	-110.00	4163.00	3560	20240521	-52.13	1550	20241209	9.94	1837	-7.24	20250217	1624	4.93	20250310	3560	-52.13	20240521	1550	9.94	20241209	N	060480	500	55 억	66110	N	N	N	N
60	20250319	150600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1706	-7	5	-0.41	5134322	3021	61.97	1712	1713	1695	2225	1200	1713	1699.54	0.60	-58	1801	1756	1725	1680	1649	1741	1665	55	512	500	1090	1	1	11090000	189	-15.51	0.41	12	0.03	-110.00	4163.00	3560	20240521	-52.08	1550	20241209	10.06	1837	-7.13	20250217	1624	5.05	20250310	3560	-52.08	20240521	1550	10.06	20241209	N	060480	500	55 억	66110	N	N	N	N
61	20250319	140602	57	100.00	KOSDAQ	금속	N	N	N	N	N	1706	-7	5	-0.41	3430418	2018	41.39	1712	1713	1695	2225	1200	1713	1699.91	0.60	-55	1801	1756	1725	1680	1649	1741	1665	55	512	500	1090	1	1	11090000	189	-15.51	0.41	12	0.02	-110.00	4163.00	3560	20240521	-52.08	1550	20241209	10.06	1837	-7.13	20250217	1624	5.05	20250310	3560	-52.08	20240521	1550	10.06	20241209	N	060480	500	55 억	66110	N	N	N	N
62	20250319	130600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1696	-17	5	-0.99	2999612	1764	36.18	1712	1713	1695	2225	1200	1713	1700.46	0.60	-55	1801	1756	1725	1680	1649	1741	1665	55	512	500	1090	1	1	11090000	188	-15.42	0.41	12	0.02	-110.00	4163.00	3560	20240521	-52.36	1550	20241209	9.42	1837	-7.68	20250217	1624	4.43	20250310	3560	-52.36	20240521	1550	9.42	20241209	N	060480	500	55 억	66110	N	N	N	N
63	20250319	120600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	-3	5	-0.18	1144768	670	13.74	1712	1713	1695	2225	1200	1713	1708.61	0.60	-55	1801	1756	1725	1680	1649	1741	1665	55	512	500	1090	1	1	11090000	190	-15.55	0.41	12	0.01	-110.00	4163.00	3560	20240521	-51.97	1550	20241209	10.32	1837	-6.91	20250217	1624	5.30	20250310	3560	-51.97	20240521	1550	10.32	20241209	N	060480	500	55 억	66110	N	N	N	N
64	20250319	110600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1712	-1	5	-0.06	1120826	656	13.46	1712	1713	1695	2225	1200	1713	1708.58	0.60	-43	1801	1756	1725	1680	1649	1741	1665	55	512	500	1090	1	1	11090000	190	-15.56	0.41	12	0.01	-110.00	4163.00	3560	20240521	-51.91	1550	20241209	10.45	1837	-6.80	20250217	1624	5.42	20250310	3560	-51.91	20240521	1550	10.45	20241209	N	060480	500	55 억	66110	N	N	N	N
65	20250319	100601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1698	-15	5	-0.88	494264	290	5.95	1712	1713	1695	2225	1200	1713	1704.36	0.60	-32	1801	1756	1725	1680	1649	1741	1665	55	512	500	1090	1	1	11090000	188	-15.44	0.41	12	0.00	-110.00	4163.00	3560	20240521	-52.30	1550	20241209	9.55	1837	-7.57	20250217	1624	4.56	20250310	3560	-52.30	20240521	1550	9.55	20241209	N	060480	500	55 억	66110	N	N	N	N
66	20250319	090602	57	100.00	KOSDAQ	금속	N	N	N	N	N	1712	-1	5	-0.06	142039	83	1.70	1712	1712	1710	2225	1200	1713	1711.31	0.60	-32	1801	1756	1725	1680	1649	1741	1665	55	512	500	1090	1	1	11090000	190	-15.56	0.41	12	0.00	-110.00	4163.00	3560	20240521	-51.91	1550	20241209	10.45	1837	-6.80	20250217	1624	5.42	20250310	3560	-51.91	20240521	1550	10.45	20241209	N	060480	500	55 억	66110	N	N	N	N
67	20250318	160558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1713	1	2	0.06	8326223	4874	39.43	1728	1770	1694	2225	1199	1712	1708.29	0.60	125	1780	1746	1720	1686	1660	1763	1703	55	513	500	1090	1	1	11090000	190	-15.57	0.41	12	0.04	-110.00	4163.00	3560	20240521	-51.88	1550	20241209	10.52	1837	-6.75	20250217	1624	5.48	20250310	3560	-51.88	20240521	1550	10.52	20241209	N	060480	500	55 억	66082	N	N	N	N
68	20250318	150600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	-12	5	-0.70	8023042	4697	38.00	1728	1770	1694	2225	1199	1712	1708.12	0.60	130	1780	1746	1720	1686	1660	1763	1703	55	513	500	1090	1	1	11090000	189	-15.45	0.41	12	0.04	-110.00	4163.00	3560	20240521	-52.25	1550	20241209	9.68	1837	-7.46	20250217	1624	4.68	20250310	3560	-52.25	20240521	1550	9.68	20241209	N	060480	500	55 억	66082	N	N	N	N
69	20250318	140559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1709	-3	5	-0.18	7419681	4344	35.14	1728	1770	1694	2225	1199	1712	1708.03	0.60	160	1780	1746	1720	1686	1660	1763	1703	55	513	500	1090	1	1	11090000	190	-15.54	0.41	12	0.04	-110.00	4163.00	3560	20240521	-51.99	1550	20241209	10.26	1837	-6.97	20250217	1624	5.23	20250310	3560	-51.99	20240521	1550	10.26	20241209	N	060480	500	55 억	66082	N	N	N	N
70	20250318	130558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1716	4	2	0.23	5256500	3068	24.82	1728	1770	1694	2225	1199	1712	1713.33	0.60	160	1780	1746	1720	1686	1660	1763	1703	55	513	500	1090	1	1	11090000	190	-15.60	0.41	12	0.03	-110.00	4163.00	3560	20240521	-51.80	1550	20241209	10.71	1837	-6.59	20250217	1624	5.67	20250310	3560	-51.80	20240521	1550	10.71	20241209	N	060480	500	55 억	66082	N	N	N	N
71	20250318	120558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1718	6	2	0.35	4683356	2734	22.12	1728	1770	1694	2225	1199	1712	1713.01	0.60	472	1780	1746	1720	1686	1660	1763	1703	55	513	500	1090	1	1	11090000	191	-15.62	0.41	12	0.02	-110.00	4163.00	3560	20240521	-51.74	1550	20241209	10.84	1837	-6.48	20250217	1624	5.79	20250310	3560	-51.74	20240521	1550	10.84	20241209	N	060480	500	55 억	66082	N	N	N	N
72	20250318	110557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1717	5	2	0.29	3627500	2113	17.09	1728	1770	1694	2225	1199	1712	1716.75	0.60	443	1780	1746	1720	1686	1660	1763	1703	55	513	500	1090	1	1	11090000	190	-15.61	0.41	12	0.02	-110.00	4163.00	3560	20240521	-51.77	1550	20241209	10.77	1837	-6.53	20250217	1624	5.73	20250310	3560	-51.77	20240521	1550	10.77	20241209	N	060480	500	55 억	66082	N	N	N	N
73	20250318	100559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1701	-11	5	-0.64	3522829	2052	16.60	1728	1770	1694	2225	1199	1712	1716.78	0.60	443	1780	1746	1720	1686	1660	1763	1703	55	513	500	1090	1	1	11090000	189	-15.46	0.41	12	0.02	-110.00	4163.00	3560	20240521	-52.22	1550	20241209	9.74	1837	-7.40	20250217	1624	4.74	20250310	3560	-52.22	20240521	1550	9.74	20241209	N	060480	500	55 억	66082	N	N	N	N
74	20250318	090601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1746	34	2	1.99	2684784	1560	12.62	1728	1770	1712	2225	1199	1712	1721.02	0.60	443	1780	1746	1720	1686	1660	1763	1703	55	513	500	1090	1	1	11090000	194	-15.87	0.42	12	0.01	-110.00	4163.00	3560	20240521	-50.96	1550	20241209	12.65	1837	-4.95	20250217	1624	7.51	20250310	3560	-50.96	20240521	1550	12.65	20241209	N	060480	500	55 억	66082	N	N	N	N
75	20250317	160557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1712	-2	5	-0.12	15148694	8869	155.16	1709	1754	1694	2225	1200	1714	1708.05	0.57	24	1727	1720	1707	1700	1687	1724	1704	55	511	500	1090	1	1	11090000	190	-15.56	0.41	12	0.08	-110.00	4163.00	3560	20240521	-51.91	1550	20241209	10.45	1837	-6.80	20250217	1624	5.42	20250310	3560	-51.91	20240521	1550	10.45	20241209	N	060480	500	55 억	63491	N	N	N	N
76	20250317	150556	57	100.00	KOSDAQ	금속	N	N	N	N	N	1712	-2	5	-0.12	12061296	7055	123.43	1709	1754	1694	2225	1200	1714	1709.61	0.57	34	1727	1720	1707	1700	1687	1724	1704	55	511	500	1090	1	1	11090000	190	-15.56	0.41	12	0.06	-110.00	4163.00	3560	20240521	-51.91	1550	20241209	10.45	1837	-6.80	20250217	1624	5.42	20250310	3560	-51.91	20240521	1550	10.45	20241209	N	060480	500	55 억	63491	N	N	N	N
77	20250317	140557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1704	-10	5	-0.58	4951727	2888	50.52	1709	1754	1704	2225	1200	1714	1714.59	0.57	34	1727	1720	1707	1700	1687	1724	1704	55	511	500	1090	1	1	11090000	189	-15.49	0.41	12	0.03	-110.00	4163.00	3560	20240521	-52.13	1550	20241209	9.94	1837	-7.24	20250217	1624	4.93	20250310	3560	-52.13	20240521	1550	9.94	20241209	N	060480	500	55 억	63491	N	N	N	N
78	20250317	130556	57	100.00	KOSDAQ	금속	N	N	N	N	N	1712	-2	5	-0.12	3844374	2240	39.19	1709	1754	1709	2225	1200	1714	1716.24	0.57	55	1727	1720	1707	1700	1687	1724	1704	55	511	500	1090	1	1	11090000	190	-15.56	0.41	12	0.02	-110.00	4163.00	3560	20240521	-51.91	1550	20241209	10.45	1837	-6.80	20250217	1624	5.42	20250310	3560	-51.91	20240521	1550	10.45	20241209	N	060480	500	55 억	63491	N	N	N	N
79	20250317	120555	57	100.00	KOSDAQ	금속	N	N	N	N	N	1712	-2	5	-0.12	3799912	2214	38.73	1709	1754	1709	2225	1200	1714	1716.31	0.57	34	1727	1720	1707	1700	1687	1724	1704	55	511	500	1090	1	1	11090000	190	-15.56	0.41	12	0.02	-110.00	4163.00	3560	20240521	-51.91	1550	20241209	10.45	1837	-6.80	20250217	1624	5.42	20250310	3560	-51.91	20240521	1550	10.45	20241209	N	060480	500	55 억	63491	N	N	N	N
80	20250317	110558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1712	-2	5	-0.12	3736571	2177	38.09	1709	1754	1709	2225	1200	1714	1716.39	0.57	0	1727	1720	1707	1700	1687	1724	1704	55	511	500	1090	1	1	11090000	190	-15.56	0.41	12	0.02	-110.00	4163.00	3560	20240521	-51.91	1550	20241209	10.45	1837	-6.80	20250217	1624	5.42	20250310	3560	-51.91	20240521	1550	10.45	20241209	N	060480	500	55 억	63491	N	N	N	N
81	20250317	100557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1714	0	3	0.00	1211116	700	12.25	1709	1754	1709	2225	1200	1714	1730.17	0.57	0	1727	1720	1707	1700	1687	1724	1704	55	511	500	1090	1	1	11090000	190	-15.58	0.41	12	0.01	-110.00	4163.00	3560	20240521	-51.85	1550	20241209	10.58	1837	-6.70	20250217	1624	5.54	20250310	3560	-51.85	20240521	1550	10.58	20241209	N	060480	500	55 억	63491	N	N	N	N
82	20250317	090557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1749	35	2	2.04	666727	386	6.75	1709	1754	1709	2225	1200	1714	1727.27	0.57	68	1727	1720	1707	1700	1687	1724	1704	55	511	500	1090	1	1	11090000	194	-15.90	0.42	12	0.00	-110.00	4163.00	3560	20240521	-50.87	1550	20241209	12.84	1837	-4.79	20250217	1624	7.70	20250310	3560	-50.87	20240521	1550	12.84	20241209	N	060480	500	55 억	63491	N	N	N	N
83	20250314	160555	57	100.00	KOSDAQ	금속	N	N	N	N	N	1714	7	2	0.41	9754988	5716	79.26	1694	1714	1694	2215	1195	1707	1706.61	0.57	3	1803	1755	1722	1674	1641	1738	1657	55	508	500	1090	1	1	11090000	190	-15.58	0.41	12	0.05	-110.00	4163.00	3560	20240521	-51.85	1550	20241209	10.58	1837	-6.70	20250217	1624	5.54	20250310	3560	-51.85	20240521	1550	10.58	20241209	N	060480	500	55 억	63488	N	N	N	N
84	20250314	150559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1711	4	2	0.23	8489346	4975	68.98	1694	1714	1694	2215	1195	1707	1706.40	0.57	6	1803	1755	1722	1674	1641	1738	1657	55	508	500	1090	1	1	11090000	190	-15.55	0.41	12	0.04	-110.00	4163.00	3560	20240521	-51.94	1550	20241209	10.39	1837	-6.86	20250217	1624	5.36	20250310	3560	-51.94	20240521	1550	10.39	20241209	N	060480	500	55 억	63488	N	N	N	N
85	20250314	140555	57	100.00	KOSDAQ	금속	N	N	N	N	N	1712	5	2	0.29	8460228	4958	68.75	1694	1714	1694	2215	1195	1707	1706.38	0.57	3	1803	1755	1722	1674	1641	1738	1657	55	508	500	1090	1	1	11090000	190	-15.56	0.41	12	0.04	-110.00	4163.00	3560	20240521	-51.91	1550	20241209	10.45	1837	-6.80	20250217	1624	5.42	20250310	3560	-51.91	20240521	1550	10.45	20241209	N	060480	500	55 억	63488	N	N	N	N
86	20250314	130554	57	100.00	KOSDAQ	금속	N	N	N	N	N	1711	4	2	0.23	7685415	4505	62.47	1694	1714	1694	2215	1195	1707	1705.97	0.57	2	1803	1755	1722	1674	1641	1738	1657	55	508	500	1090	1	1	11090000	190	-15.55	0.41	12	0.04	-110.00	4163.00	3560	20240521	-51.94	1550	20241209	10.39	1837	-6.86	20250217	1624	5.36	20250310	3560	-51.94	20240521	1550	10.39	20241209	N	060480	500	55 억	63488	N	N	N	N
87	20250314	120557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1714	7	2	0.41	7577684	4442	61.59	1694	1714	1694	2215	1195	1707	1705.92	0.57	2	1803	1755	1722	1674	1641	1738	1657	55	508	500	1090	1	1	11090000	190	-15.58	0.41	12	0.04	-110.00	4163.00	3560	20240521	-51.85	1550	20241209	10.58	1837	-6.70	20250217	1624	5.54	20250310	3560	-51.85	20240521	1550	10.58	20241209	N	060480	500	55 억	63488	N	N	N	N
88	20250314	110554	57	100.00	KOSDAQ	금속	N	N	N	N	N	1714	7	2	0.41	5754688	3378	46.84	1694	1714	1694	2215	1195	1707	1703.58	0.57	-15	1803	1755	1722	1674	1641	1738	1657	55	508	500	1090	1	1	11090000	190	-15.58	0.41	12	0.03	-110.00	4163.00	3560	20240521	-51.85	1550	20241209	10.58	1837	-6.70	20250217	1624	5.54	20250310	3560	-51.85	20240521	1550	10.58	20241209	N	060480	500	55 억	63488	N	N	N	N
89	20250314	100556	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	3	2	0.18	1446239	847	11.74	1694	1714	1694	2215	1195	1707	1707.48	0.57	-15	1803	1755	1722	1674	1641	1738	1657	55	508	500	1090	1	1	11090000	190	-15.55	0.41	12	0.01	-110.00	4163.00	3560	20240521	-51.97	1550	20241209	10.32	1837	-6.91	20250217	1624	5.30	20250310	3560	-51.97	20240521	1550	10.32	20241209	N	060480	500	55 억	63488	N	N	N	N
90	20250314	090558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1714	7	2	0.41	759984	446	6.18	1694	1714	1694	2215	1195	1707	1704.00	0.57	-15	1803	1755	1722	1674	1641	1738	1657	55	508	500	1090	1	1	11090000	190	-15.58	0.41	12	0.00	-110.00	4163.00	3560	20240521	-51.85	1550	20241209	10.58	1837	-6.70	20250217	1624	5.54	20250310	3560	-51.85	20240521	1550	10.58	20241209	N	060480	500	55 억	63488	N	N	N	N
91	20250313	160551	57	100.00	KOSDAQ	금속	N	N	N	N	N	1707	-1	5	-0.06	12318482	7212	146.47	1708	1770	1689	2220	1196	1708	1708.05	0.50	-101	1722	1715	1706	1699	1690	1718	1702	55	512	500	1090	1	1	11090000	189	-15.52	0.41	12	0.07	-110.00	4163.00	3560	20240521	-52.05	1550	20241209	10.13	1837	-7.08	20250217	1624	5.11	20250310	3560	-52.05	20240521	1550	10.13	20241209	N	060480	500	55 억	55189	N	N	N	N
92	20250313	150552	57	100.00	KOSDAQ	금속	N	N	N	N	N	1708	0	3	0.00	11774436	6893	139.99	1708	1770	1689	2220	1196	1708	1708.17	0.50	126	1722	1715	1706	1699	1690	1718	1702	55	512	500	1090	1	1	11090000	189	-15.53	0.41	12	0.06	-110.00	4163.00	3560	20240521	-52.02	1550	20241209	10.19	1837	-7.02	20250217	1624	5.17	20250310	3560	-52.02	20240521	1550	10.19	20241209	N	060480	500	55 억	55189	N	N	N	N
93	20250313	140552	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	2	2	0.12	11769313	6890	139.93	1708	1770	1689	2220	1196	1708	1708.17	0.50	129	1722	1715	1706	1699	1690	1718	1702	55	512	500	1090	1	1	11090000	190	-15.55	0.41	12	0.06	-110.00	4163.00	3560	20240521	-51.97	1550	20241209	10.32	1837	-6.91	20250217	1624	5.30	20250310	3560	-51.97	20240521	1550	10.32	20241209	N	060480	500	55 억	55189	N	N	N	N
94	20250313	130552	57	100.00	KOSDAQ	금속	N	N	N	N	N	1706	-2	5	-0.12	11573803	6775	137.59	1708	1770	1689	2220	1196	1708	1708.31	0.50	129	1722	1715	1706	1699	1690	1718	1702	55	512	500	1090	1	1	11090000	189	-15.51	0.41	12	0.06	-110.00	4163.00	3560	20240521	-52.08	1550	20241209	10.06	1837	-7.13	20250217	1624	5.05	20250310	3560	-52.08	20240521	1550	10.06	20241209	N	060480	500	55 억	55189	N	N	N	N
95	20250313	120552	57	100.00	KOSDAQ	금속	N	N	N	N	N	1693	-15	5	-0.88	11268467	6596	133.96	1708	1770	1689	2220	1196	1708	1708.38	0.50	130	1722	1715	1706	1699	1690	1718	1702	55	512	500	1090	1	1	11090000	188	-15.39	0.41	12	0.06	-110.00	4163.00	3560	20240521	-52.44	1550	20241209	9.23	1837	-7.84	20250217	1624	4.25	20250310	3560	-52.44	20240521	1550	9.23	20241209	N	060480	500	55 억	55189	N	N	N	N
96	20250313	110551	57	100.00	KOSDAQ	금속	N	N	N	N	N	1723	15	2	0.88	6994054	4088	83.02	1708	1770	1701	2220	1196	1708	1710.87	0.50	174	1722	1715	1706	1699	1690	1718	1702	55	512	500	1090	1	1	11090000	191	-15.66	0.41	12	0.04	-110.00	4163.00	3560	20240521	-51.60	1550	20241209	11.16	1837	-6.21	20250217	1624	6.10	20250310	3560	-51.60	20240521	1550	11.16	20241209	N	060480	500	55 억	55189	N	N	N	N
97	20250313	100551	57	100.00	KOSDAQ	금속	N	N	N	N	N	1711	3	2	0.18	6644234	3884	78.88	1708	1770	1701	2220	1196	1708	1710.67	0.50	205	1722	1715	1706	1699	1690	1718	1702	55	512	500	1090	1	1	11090000	190	-15.55	0.41	12	0.04	-110.00	4163.00	3560	20240521	-51.94	1550	20241209	10.39	1837	-6.86	20250217	1624	5.36	20250310	3560	-51.94	20240521	1550	10.39	20241209	N	060480	500	55 억	55189	N	N	N	N
98	20250313	090553	57	100.00	KOSDAQ	금속	N	N	N	N	N	1770	62	2	3.63	1258829	736	14.95	1708	1770	1701	2220	1196	1708	1710.37	0.50	-100	1722	1715	1706	1699	1690	1718	1702	55	512	500	1090	1	1	11090000	196	-16.09	0.43	12	0.01	-110.00	4163.00	3560	20240521	-50.28	1550	20241209	14.19	1837	-3.65	20250217	1624	8.99	20250310	3560	-50.28	20240521	1550	14.19	20241209	N	060480	500	55 억	55189	N	N	N	N
99	20250312	160549	57	100.00	KOSDAQ	금속	N	N	N	N	N	1708	9	2	0.53	8404050	4924	119.95	1702	1713	1697	2205	1190	1699	1706.75	0.50	-18	1714	1706	1691	1683	1668	1710	1687	55	506	500	1080	1	1	11090000	189	-15.53	0.41	12	0.04	-110.00	4163.00	3560	20240521	-52.02	1550	20241209	10.19	1837	-7.02	20250217	1624	5.17	20250310	3560	-52.02	20240521	1550	10.19	20241209	N	060480	500	55 억	55207	N	N	N	N
100	20250312	150550	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	11	2	0.65	7977050	4674	113.86	1702	1713	1697	2205	1190	1699	1706.69	0.50	122	1714	1706	1691	1683	1668	1710	1687	55	506	500	1080	1	1	11090000	190	-15.55	0.41	12	0.04	-110.00	4163.00	3560	20240521	-51.97	1550	20241209	10.32	1837	-6.91	20250217	1624	5.30	20250310	3560	-51.97	20240521	1550	10.32	20241209	N	060480	500	55 억	55207	N	N	N	N
101	20250312	140548	57	100.00	KOSDAQ	금속	N	N	N	N	N	1711	12	2	0.71	6948544	4069	99.12	1702	1713	1697	2205	1190	1699	1707.68	0.50	-45	1714	1706	1691	1683	1668	1710	1687	55	506	500	1080	1	1	11090000	190	-15.55	0.41	12	0.04	-110.00	4163.00	3560	20240521	-51.94	1550	20241209	10.39	1837	-6.86	20250217	1624	5.36	20250310	3560	-51.94	20240521	1550	10.39	20241209	N	060480	500	55 억	55207	N	N	N	N
102	20250312	130548	57	100.00	KOSDAQ	금속	N	N	N	N	N	1697	-2	5	-0.12	6943412	4066	99.05	1702	1713	1697	2205	1190	1699	1707.68	0.50	-45	1714	1706	1691	1683	1668	1710	1687	55	506	500	1080	1	1	11090000	188	-15.43	0.41	12	0.04	-110.00	4163.00	3560	20240521	-52.33	1550	20241209	9.48	1837	-7.62	20250217	1624	4.50	20250310	3560	-52.33	20240521	1550	9.48	20241209	N	060480	500	55 억	55207	N	N	N	N
103	20250312	120551	57	100.00	KOSDAQ	금속	N	N	N	N	N	1702	3	2	0.18	6773652	3966	96.61	1702	1713	1702	2205	1190	1699	1707.93	0.50	-45	1714	1706	1691	1683	1668	1710	1687	55	506	500	1080	1	1	11090000	189	-15.47	0.41	12	0.04	-110.00	4163.00	3560	20240521	-52.19	1550	20241209	9.81	1837	-7.35	20250217	1624	4.80	20250310	3560	-52.19	20240521	1550	9.81	20241209	N	060480	500	55 억	55207	N	N	N	N
104	20250312	110546	57	100.00	KOSDAQ	금속	N	N	N	N	N	1713	14	2	0.82	4175924	2448	59.63	1702	1713	1702	2205	1190	1699	1705.85	0.50	-84	1714	1706	1691	1683	1668	1710	1687	55	506	500	1080	1	1	11090000	190	-15.57	0.41	12	0.02	-110.00	4163.00	3560	20240521	-51.88	1550	20241209	10.52	1837	-6.75	20250217	1624	5.48	20250310	3560	-51.88	20240521	1550	10.52	20241209	N	060480	500	55 억	55207	N	N	N	N
105	20250312	100549	57	100.00	KOSDAQ	금속	N	N	N	N	N	1712	13	2	0.77	3616053	2121	51.67	1702	1713	1702	2205	1190	1699	1704.88	0.50	-78	1714	1706	1691	1683	1668	1710	1687	55	506	500	1080	1	1	11090000	190	-15.56	0.41	12	0.02	-110.00	4163.00	3560	20240521	-51.91	1550	20241209	10.45	1837	-6.80	20250217	1624	5.42	20250310	3560	-51.91	20240521	1550	10.45	20241209	N	060480	500	55 억	55207	N	N	N	N
106	20250312	090551	57	100.00	KOSDAQ	금속	N	N	N	N	N	1713	14	2	0.82	2171807	1276	31.08	1702	1713	1702	2205	1190	1699	1702.04	0.50	-26	1714	1706	1691	1683	1668	1710	1687	55	506	500	1080	1	1	11090000	190	-15.57	0.41	12	0.01	-110.00	4163.00	3560	20240521	-51.88	1550	20241209	10.52	1837	-6.75	20250217	1624	5.48	20250310	3560	-51.88	20240521	1550	10.52	20241209	N	060480	500	55 억	55207	N	N	N	N
107	20250311	160543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1699	6	2	0.35	6251227	3711	26.98	1692	1699	1676	2200	1186	1693	1684.51	0.50	-43	1764	1728	1676	1640	1588	1702	1614	55	507	500	1080	1	1	11090000	188	-15.45	0.41	12	0.03	-110.00	4163.00	3560	20240521	-52.28	1550	20241209	9.61	1837	-7.51	20250217	1624	4.62	20250310	3560	-52.28	20240521	1550	9.61	20241209	N	060480	500	55 억	55197	N	N	N	N
108	20250311	150547	57	100.00	KOSDAQ	금속	N	N	N	N	N	1697	4	2	0.24	5515667	3278	23.83	1692	1697	1676	2200	1186	1693	1682.63	0.50	52	1764	1728	1676	1640	1588	1702	1614	55	507	500	1080	1	1	11090000	188	-15.43	0.41	12	0.03	-110.00	4163.00	3560	20240521	-52.33	1550	20241209	9.48	1837	-7.62	20250217	1624	4.50	20250310	3560	-52.33	20240521	1550	9.48	20241209	N	060480	500	55 억	55197	N	N	N	N
109	20250311	140547	57	100.00	KOSDAQ	금속	N	N	N	N	N	1678	-15	5	-0.89	4024423	2396	17.42	1692	1692	1676	2200	1186	1693	1679.64	0.50	78	1764	1728	1676	1640	1588	1702	1614	55	507	500	1080	1	1	11090000	186	-15.25	0.40	12	0.02	-110.00	4163.00	3560	20240521	-52.87	1550	20241209	8.26	1837	-8.66	20250217	1624	3.33	20250310	3560	-52.87	20240521	1550	8.26	20241209	N	060480	500	55 억	55197	N	N	N	N
110	20250311	130546	57	100.00	KOSDAQ	금속	N	N	N	N	N	1689	-4	5	-0.24	2644362	1574	11.44	1692	1692	1676	2200	1186	1693	1680.03	0.50	-33	1764	1728	1676	1640	1588	1702	1614	55	507	500	1080	1	1	11090000	187	-15.35	0.41	12	0.01	-110.00	4163.00	3560	20240521	-52.56	1550	20241209	8.97	1837	-8.06	20250217	1624	4.00	20250310	3560	-52.56	20240521	1550	8.97	20241209	N	060480	500	55 억	55197	N	N	N	N
111	20250311	120546	57	100.00	KOSDAQ	금속	N	N	N	N	N	1689	-4	5	-0.24	2640984	1572	11.43	1692	1692	1676	2200	1186	1693	1680.02	0.50	-33	1764	1728	1676	1640	1588	1702	1614	55	507	500	1080	1	1	11090000	187	-15.35	0.41	12	0.01	-110.00	4163.00	3560	20240521	-52.56	1550	20241209	8.97	1837	-8.06	20250217	1624	4.00	20250310	3560	-52.56	20240521	1550	8.97	20241209	N	060480	500	55 억	55197	N	N	N	N
112	20250311	110545	57	100.00	KOSDAQ	금속	N	N	N	N	N	1678	-15	5	-0.89	2637606	1570	11.41	1692	1692	1676	2200	1186	1693	1680.00	0.50	-33	1764	1728	1676	1640	1588	1702	1614	55	507	500	1080	1	1	11090000	186	-15.25	0.40	12	0.01	-110.00	4163.00	3560	20240521	-52.87	1550	20241209	8.26	1837	-8.66	20250217	1624	3.33	20250310	3560	-52.87	20240521	1550	8.26	20241209	N	060480	500	55 억	55197	N	N	N	N
113	20250311	100547	57	100.00	KOSDAQ	금속	N	N	N	N	N	1682	-11	5	-0.65	2291632	1364	9.92	1692	1692	1676	2200	1186	1693	1680.08	0.50	-27	1764	1728	1676	1640	1588	1702	1614	55	507	500	1080	1	1	11090000	187	-15.29	0.40	12	0.01	-110.00	4163.00	3560	20240521	-52.75	1550	20241209	8.52	1837	-8.44	20250217	1624	3.57	20250310	3560	-52.75	20240521	1550	8.52	20241209	N	060480	500	55 억	55197	N	N	N	N
114	20250311	090547	57	100.00	KOSDAQ	금속	N	N	N	N	N	1690	-3	5	-0.18	368854	218	1.58	1692	1692	1690	2200	1186	1693	1691.99	0.50	-65	1764	1728	1676	1640	1588	1702	1614	55	507	500	1080	1	1	11090000	187	-15.36	0.41	12	0.00	-110.00	4163.00	3560	20240521	-52.53	1550	20241209	9.03	1837	-8.00	20250217	1624	4.06	20250310	3560	-52.53	20240521	1550	9.03	20241209	N	060480	500	55 억	55197	N	N	N	N
115	20250310	160541	57	100.00	KOSDAQ	금속	N	N	N	N	N	1693	-19	5	-1.11	23081377	13734	63.75	1696	1712	1624	2225	1199	1712	1680.60	0.50	203	1810	1760	1730	1680	1650	1786	1706	55	513	500	1090	1	1	11090000	188	-15.39	0.41	12	0.12	-110.00	4163.00	3560	20240521	-52.44	1550	20241209	9.23	1837	-7.84	20250217	1624	4.25	20250310	3560	-52.44	20240521	1550	9.23	20241209	N	060480	500	55 억	54994	N	N	N	N
116	20250310	150545	57	100.00	KOSDAQ	금속	N	N	N	N	N	1677	-35	5	-2.04	20827806	12394	57.53	1696	1712	1624	2225	1199	1712	1680.47	0.50	321	1810	1760	1730	1680	1650	1786	1706	55	513	500	1090	1	1	11090000	186	-15.25	0.40	12	0.11	-110.00	4163.00	3560	20240521	-52.89	1550	20241209	8.19	1837	-8.71	20250217	1624	3.26	20250310	3560	-52.89	20240521	1550	8.19	20241209	N	060480	500	55 억	54994	N	N	N	N
117	20250310	140544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1681	-31	5	-1.81	19396197	11544	53.59	1696	1712	1624	2225	1199	1712	1680.20	0.50	339	1810	1760	1730	1680	1650	1786	1706	55	513	500	1090	1	1	11090000	186	-15.28	0.40	12	0.10	-110.00	4163.00	3560	20240521	-52.78	1550	20241209	8.45	1837	-8.49	20250217	1624	3.51	20250310	3560	-52.78	20240521	1550	8.45	20241209	N	060480	500	55 억	54994	N	N	N	N
118	20250310	130544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1680	-32	5	-1.87	16859396	10034	46.58	1696	1712	1624	2225	1199	1712	1680.23	0.50	1067	1810	1760	1730	1680	1650	1786	1706	55	513	500	1090	1	1	11090000	186	-15.27	0.40	12	0.09	-110.00	4163.00	3560	20240521	-52.81	1550	20241209	8.39	1837	-8.55	20250217	1624	3.45	20250310	3560	-52.81	20240521	1550	8.39	20241209	N	060480	500	55 억	54994	N	N	N	N
119	20250310	120542	57	100.00	KOSDAQ	금속	N	N	N	N	N	1693	-19	5	-1.11	13994468	8311	38.58	1696	1712	1624	2225	1199	1712	1683.85	0.50	1077	1810	1760	1730	1680	1650	1786	1706	55	513	500	1090	1	1	11090000	188	-15.39	0.41	12	0.07	-110.00	4163.00	3560	20240521	-52.44	1550	20241209	9.23	1837	-7.84	20250217	1624	4.25	20250310	3560	-52.44	20240521	1550	9.23	20241209	N	060480	500	55 억	54994	N	N	N	N
120	20250310	110542	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	-12	5	-0.70	4262217	2501	11.61	1696	1712	1696	2225	1199	1712	1704.21	0.50	-26	1810	1760	1730	1680	1650	1786	1706	55	513	500	1090	1	1	11090000	189	-15.45	0.41	12	0.02	-110.00	4163.00	3560	20240521	-52.25	1550	20241209	9.68	1837	-7.46	20250217	1646	3.28	20250114	3560	-52.25	20240521	1550	9.68	20241209	N	060480	500	55 억	54994	N	N	N	N
121	20250310	100543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1712	0	3	0.00	1508312	882	4.09	1696	1712	1696	2225	1199	1712	1710.10	0.50	-25	1810	1760	1730	1680	1650	1786	1706	55	513	500	1090	1	1	11090000	190	-15.56	0.41	12	0.01	-110.00	4163.00	3560	20240521	-51.91	1550	20241209	10.45	1837	-6.80	20250217	1646	4.01	20250114	3560	-51.91	20240521	1550	10.45	20241209	N	060480	500	55 억	54994	N	N	N	N
122	20250310	090543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1712	0	3	0.00	27216	16	0.07	1696	1712	1696	2225	1199	1712	1701.00	0.50	-1	1810	1760	1730	1680	1650	1786	1706	55	513	500	1090	1	1	11090000	190	-15.56	0.41	12	0.00	-110.00	4163.00	3560	20240521	-51.91	1550	20241209	10.45	1837	-6.80	20250217	1646	4.01	20250114	3560	-51.91	20240521	1550	10.45	20241209	N	060480	500	55 억	54994	N	N	N	N
123	20250307	160541	57	100.00	KOSDAQ	금속	N	N	N	N	N	1712	5	2	0.29	36851321	21543	173.90	1707	1780	1700	2215	1195	1707	1710.59	0.49	176	1764	1735	1710	1681	1656	1750	1696	55	508	500	1090	1	1	11090000	190	-15.56	0.41	12	0.19	-110.00	4163.00	3560	20240521	-51.91	1550	20241209	10.45	1837	-6.80	20250217	1646	4.01	20250114	3560	-51.91	20240521	1550	10.45	20241209	N	060480	500	55 억	54818	N	N	N	N
124	20250307	150544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1708	1	2	0.06	35776838	20915	168.83	1707	1780	1700	2215	1195	1707	1710.58	0.49	196	1764	1735	1710	1681	1656	1750	1696	55	508	500	1090	1	1	11090000	189	-15.53	0.41	12	0.19	-110.00	4163.00	3560	20240521	-52.02	1550	20241209	10.19	1837	-7.02	20250217	1646	3.77	20250114	3560	-52.02	20240521	1550	10.19	20241209	N	060480	500	55 억	54818	N	N	N	N
125	20250307	140541	57	100.00	KOSDAQ	금속	N	N	N	N	N	1709	2	2	0.12	34939884	20425	164.88	1707	1780	1700	2215	1195	1707	1710.64	0.49	188	1764	1735	1710	1681	1656	1750	1696	55	508	500	1090	1	1	11090000	190	-15.54	0.41	12	0.18	-110.00	4163.00	3560	20240521	-51.99	1550	20241209	10.26	1837	-6.97	20250217	1646	3.83	20250114	3560	-51.99	20240521	1550	10.26	20241209	N	060480	500	55 억	54818	N	N	N	N
126	20250307	130543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1715	8	2	0.47	34705729	20288	163.77	1707	1780	1700	2215	1195	1707	1710.65	0.49	188	1764	1735	1710	1681	1656	1750	1696	55	508	500	1090	1	1	11090000	190	-15.59	0.41	12	0.18	-110.00	4163.00	3560	20240521	-51.83	1550	20241209	10.65	1837	-6.64	20250217	1646	4.19	20250114	3560	-51.83	20240521	1550	10.65	20241209	N	060480	500	55 억	54818	N	N	N	N
127	20250307	120543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1715	8	2	0.47	34654279	20258	163.53	1707	1780	1700	2215	1195	1707	1710.65	0.49	188	1764	1735	1710	1681	1656	1750	1696	55	508	500	1090	1	1	11090000	190	-15.59	0.41	12	0.18	-110.00	4163.00	3560	20240521	-51.83	1550	20241209	10.65	1837	-6.64	20250217	1646	4.19	20250114	3560	-51.83	20240521	1550	10.65	20241209	N	060480	500	55 억	54818	N	N	N	N
128	20250307	110542	57	100.00	KOSDAQ	금속	N	N	N	N	N	1708	1	2	0.06	24846270	14516	117.18	1707	1780	1700	2215	1195	1707	1711.65	0.49	118	1764	1735	1710	1681	1656	1750	1696	55	508	500	1090	1	1	11090000	189	-15.53	0.41	12	0.13	-110.00	4163.00	3560	20240521	-52.02	1550	20241209	10.19	1837	-7.02	20250217	1646	3.77	20250114	3560	-52.02	20240521	1550	10.19	20241209	N	060480	500	55 억	54818	N	N	N	N
129	20250307	100540	57	100.00	KOSDAQ	금속	N	N	N	N	N	1717	10	2	0.59	13810045	8055	65.02	1707	1780	1700	2215	1195	1707	1714.47	0.49	118	1764	1735	1710	1681	1656	1750	1696	55	508	500	1090	1	1	11090000	190	-15.61	0.41	12	0.07	-110.00	4163.00	3560	20240521	-51.77	1550	20241209	10.77	1837	-6.53	20250217	1646	4.31	20250114	3560	-51.77	20240521	1550	10.77	20241209	N	060480	500	55 억	54818	N	N	N	N
130	20250307	090544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1740	33	2	1.93	2939902	1713	13.83	1707	1780	1707	2215	1195	1707	1716.23	0.49	143	1764	1735	1710	1681	1656	1750	1696	55	508	500	1090	1	1	11090000	193	-15.82	0.42	12	0.02	-110.00	4163.00	3560	20240521	-51.12	1550	20241209	12.26	1837	-5.28	20250217	1646	5.71	20250114	3560	-51.12	20240521	1550	12.26	20241209	N	060480	500	55 억	54818	N	N	N	N
131	20250306	160539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1707	2	2	0.12	21133105	12385	122.92	1705	1739	1685	2215	1194	1705	1706.35	0.43	-631	1802	1753	1721	1672	1640	1737	1656	55	510	500	1090	1	1	11090000	189	-15.52	0.41	12	0.11	-110.00	4163.00	3560	20240521	-52.05	1550	20241209	10.13	1837	-7.08	20250217	1646	3.71	20250114	3560	-52.05	20240521	1550	10.13	20241209	N	060480	500	55 억	47450	N	N	N	N
132	20250306	150538	57	100.00	KOSDAQ	금속	N	N	N	N	N	1714	9	2	0.53	18186087	10663	105.83	1705	1739	1685	2215	1194	1705	1705.53	0.43	-559	1802	1753	1721	1672	1640	1737	1656	55	510	500	1090	1	1	11090000	190	-15.58	0.41	12	0.10	-110.00	4163.00	3560	20240521	-51.85	1550	20241209	10.58	1837	-6.70	20250217	1646	4.13	20250114	3560	-51.85	20240521	1550	10.58	20241209	N	060480	500	55 억	47450	N	N	N	N
133	20250306	140538	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	5	2	0.29	16303373	9562	94.90	1705	1739	1685	2215	1194	1705	1705.02	0.43	-559	1802	1753	1721	1672	1640	1737	1656	55	510	500	1090	1	1	11090000	190	-15.55	0.41	12	0.09	-110.00	4163.00	3560	20240521	-51.97	1550	20241209	10.32	1837	-6.91	20250217	1646	3.89	20250114	3560	-51.97	20240521	1550	10.32	20241209	N	060480	500	55 억	47450	N	N	N	N
134	20250306	130539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1716	11	2	0.65	16236683	9523	94.51	1705	1739	1685	2215	1194	1705	1705.00	0.43	-559	1802	1753	1721	1672	1640	1737	1656	55	510	500	1090	1	1	11090000	190	-15.60	0.41	12	0.09	-110.00	4163.00	3560	20240521	-51.80	1550	20241209	10.71	1837	-6.59	20250217	1646	4.25	20250114	3560	-51.80	20240521	1550	10.71	20241209	N	060480	500	55 억	47450	N	N	N	N
135	20250306	120538	57	100.00	KOSDAQ	금속	N	N	N	N	N	1716	11	2	0.65	16236683	9523	94.51	1705	1739	1685	2215	1194	1705	1705.00	0.43	-559	1802	1753	1721	1672	1640	1737	1656	55	510	500	1090	1	1	11090000	190	-15.60	0.41	12	0.09	-110.00	4163.00	3560	20240521	-51.80	1550	20241209	10.71	1837	-6.59	20250217	1646	4.25	20250114	3560	-51.80	20240521	1550	10.71	20241209	N	060480	500	55 억	47450	N	N	N	N
136	20250306	110536	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	-5	5	-0.29	12192083	7146	70.92	1705	1739	1685	2215	1194	1705	1706.14	0.43	-688	1802	1753	1721	1672	1640	1737	1656	55	510	500	1090	1	1	11090000	189	-15.45	0.41	12	0.06	-110.00	4163.00	3560	20240521	-52.25	1550	20241209	9.68	1837	-7.46	20250217	1646	3.28	20250114	3560	-52.25	20240521	1550	9.68	20241209	N	060480	500	55 억	47450	N	N	N	N
137	20250306	100538	57	100.00	KOSDAQ	금속	N	N	N	N	N	1706	1	2	0.06	8756821	5125	50.86	1705	1739	1700	2215	1194	1705	1708.65	0.43	-675	1802	1753	1721	1672	1640	1737	1656	55	510	500	1090	1	1	11090000	189	-15.51	0.41	12	0.05	-110.00	4163.00	3560	20240521	-52.08	1550	20241209	10.06	1837	-7.13	20250217	1646	3.65	20250114	3560	-52.08	20240521	1550	10.06	20241209	N	060480	500	55 억	47450	N	N	N	N
138	20250306	090541	57	100.00	KOSDAQ	금속	N	N	N	N	N	1702	-3	5	-0.18	3438922	2000	19.85	1705	1739	1702	2215	1194	1705	1719.46	0.43	-661	1802	1753	1721	1672	1640	1737	1656	55	510	500	1090	1	1	11090000	189	-15.47	0.41	12	0.02	-110.00	4163.00	3560	20240521	-52.19	1550	20241209	9.81	1837	-7.35	20250217	1646	3.40	20250114	3560	-52.19	20240521	1550	9.81	20241209	N	060480	500	55 억	47450	N	N	N	N
139	20250305	160533	57	100.00	KOSDAQ	금속	N	N	N	N	N	1705	-7	5	-0.41	17167430	10072	134.47	1713	1770	1689	2225	1199	1712	1704.47	0.42	721	1748	1730	1708	1690	1668	1719	1679	55	513	500	1090	1	1	11090000	189	-15.50	0.41	12	0.09	-110.00	4163.00	3560	20240521	-52.11	1550	20241209	10.00	1837	-7.19	20250217	1646	3.58	20250114	3560	-52.11	20240521	1550	10.00	20241209	N	060480	500	55 억	46763	N	N	N	N
140	20250305	150535	57	100.00	KOSDAQ	금속	N	N	N	N	N	1707	-5	5	-0.29	15681495	9201	122.84	1713	1770	1689	2225	1199	1712	1704.33	0.42	723	1748	1730	1708	1690	1668	1719	1679	55	513	500	1090	1	1	11090000	189	-15.52	0.41	12	0.08	-110.00	4163.00	3560	20240521	-52.05	1550	20241209	10.13	1837	-7.08	20250217	1646	3.71	20250114	3560	-52.05	20240521	1550	10.13	20241209	N	060480	500	55 억	46763	N	N	N	N
141	20250305	140533	57	100.00	KOSDAQ	금속	N	N	N	N	N	1702	-10	5	-0.58	13318504	7812	104.30	1713	1770	1689	2225	1199	1712	1704.88	0.42	707	1748	1730	1708	1690	1668	1719	1679	55	513	500	1090	1	1	11090000	189	-15.47	0.41	12	0.07	-110.00	4163.00	3560	20240521	-52.19	1550	20241209	9.81	1837	-7.35	20250217	1646	3.40	20250114	3560	-52.19	20240521	1550	9.81	20241209	N	060480	500	55 억	46763	N	N	N	N
142	20250305	130532	57	100.00	KOSDAQ	금속	N	N	N	N	N	1702	-10	5	-0.58	10320658	6050	80.77	1713	1770	1689	2225	1199	1712	1705.89	0.42	1420	1748	1730	1708	1690	1668	1719	1679	55	513	500	1090	1	1	11090000	189	-15.47	0.41	12	0.05	-110.00	4163.00	3560	20240521	-52.19	1550	20241209	9.81	1837	-7.35	20250217	1646	3.40	20250114	3560	-52.19	20240521	1550	9.81	20241209	N	060480	500	55 억	46763	N	N	N	N
143	20250305	120534	57	100.00	KOSDAQ	금속	N	N	N	N	N	1702	-10	5	-0.58	10145352	5947	79.40	1713	1770	1689	2225	1199	1712	1705.96	0.42	1420	1748	1730	1708	1690	1668	1719	1679	55	513	500	1090	1	1	11090000	189	-15.47	0.41	12	0.05	-110.00	4163.00	3560	20240521	-52.19	1550	20241209	9.81	1837	-7.35	20250217	1646	3.40	20250114	3560	-52.19	20240521	1550	9.81	20241209	N	060480	500	55 억	46763	N	N	N	N
144	20250305	110530	57	100.00	KOSDAQ	금속	N	N	N	N	N	1707	-5	5	-0.29	9920882	5815	77.64	1713	1770	1689	2225	1199	1712	1706.08	0.42	1427	1748	1730	1708	1690	1668	1719	1679	55	513	500	1090	1	1	11090000	189	-15.52	0.41	12	0.05	-110.00	4163.00	3560	20240521	-52.05	1550	20241209	10.13	1837	-7.08	20250217	1646	3.71	20250114	3560	-52.05	20240521	1550	10.13	20241209	N	060480	500	55 억	46763	N	N	N	N
145	20250305	100534	57	100.00	KOSDAQ	금속	N	N	N	N	N	1709	-3	5	-0.18	9797990	5743	76.68	1713	1770	1689	2225	1199	1712	1706.08	0.42	1427	1748	1730	1708	1690	1668	1719	1679	55	513	500	1090	1	1	11090000	190	-15.54	0.41	12	0.05	-110.00	4163.00	3560	20240521	-51.99	1550	20241209	10.26	1837	-6.97	20250217	1646	3.83	20250114	3560	-51.99	20240521	1550	10.26	20241209	N	060480	500	55 억	46763	N	N	N	N
146	20250305	090531	57	100.00	KOSDAQ	금속	N	N	N	N	N	1770	58	2	3.39	1704492	995	13.28	1713	1770	1713	2225	1199	1712	1713.06	0.42	0	1748	1730	1708	1690	1668	1719	1679	55	513	500	1090	1	1	11090000	196	-16.09	0.43	12	0.01	-110.00	4163.00	3560	20240521	-50.28	1550	20241209	14.19	1837	-3.65	20250217	1646	7.53	20250114	3560	-50.28	20240521	1550	14.19	20241209	N	060480	500	55 억	46763	N	N	N	N
147	20250304	160527	57	100.00	KOSDAQ	금속	N	N	N	N	N	1712	-4	5	-0.23	12743569	7488	59.91	1726	1726	1686	2230	1202	1716	1701.87	0.42	52	1770	1743	1727	1700	1684	1735	1692	55	514	500	1090	1	1	11090000	190	-15.56	0.41	12	0.07	-110.00	4163.00	3560	20240521	-51.91	1550	20241209	10.45	1837	-6.80	20250217	1646	4.01	20250114	3560	-51.91	20240521	1550	10.45	20241209	N	060480	500	55 억	47039	N	N	N	N
148	20250304	150524	57	100.00	KOSDAQ	금속	N	N	N	N	N	1712	-4	5	-0.23	11132059	6546	52.38	1726	1726	1686	2230	1202	1716	1700.59	0.42	63	1770	1743	1727	1700	1684	1735	1692	55	514	500	1090	1	1	11090000	190	-15.56	0.41	12	0.06	-110.00	4163.00	3560	20240521	-51.91	1550	20241209	10.45	1837	-6.80	20250217	1646	4.01	20250114	3560	-51.91	20240521	1550	10.45	20241209	N	060480	500	55 억	47039	N	N	N	N
149	20250304	140528	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	-16	5	-0.93	6589139	3881	31.05	1726	1726	1686	2230	1202	1716	1697.79	0.42	221	1770	1743	1727	1700	1684	1735	1692	55	514	500	1090	1	1	11090000	189	-15.45	0.41	12	0.03	-110.00	4163.00	3560	20240521	-52.25	1550	20241209	9.68	1837	-7.46	20250217	1646	3.28	20250114	3560	-52.25	20240521	1550	9.68	20241209	N	060480	500	55 억	47039	N	N	N	N
150	20250304	130526	57	100.00	KOSDAQ	금속	N	N	N	N	N	1699	-17	5	-0.99	6223853	3666	29.33	1726	1726	1686	2230	1202	1716	1697.72	0.42	412	1770	1743	1727	1700	1684	1735	1692	55	514	500	1090	1	1	11090000	188	-15.45	0.41	12	0.03	-110.00	4163.00	3560	20240521	-52.28	1550	20241209	9.61	1837	-7.51	20250217	1646	3.22	20250114	3560	-52.28	20240521	1550	9.61	20241209	N	060480	500	55 억	47039	N	N	N	N
151	20250304	120524	57	100.00	KOSDAQ	금속	N	N	N	N	N	1709	-7	5	-0.41	3989471	2343	18.75	1726	1726	1686	2230	1202	1716	1702.72	0.42	455	1770	1743	1727	1700	1684	1735	1692	55	514	500	1090	1	1	11090000	190	-15.54	0.41	12	0.02	-110.00	4163.00	3560	20240521	-51.99	1550	20241209	10.26	1837	-6.97	20250217	1646	3.83	20250114	3560	-51.99	20240521	1550	10.26	20241209	N	060480	500	55 억	47039	N	N	N	N
152	20250304	110527	57	100.00	KOSDAQ	금속	N	N	N	N	N	1713	-3	5	-0.17	3950157	2320	18.56	1726	1726	1686	2230	1202	1716	1702.65	0.42	437	1770	1743	1727	1700	1684	1735	1692	55	514	500	1090	1	1	11090000	190	-15.57	0.41	12	0.02	-110.00	4163.00	3560	20240521	-51.88	1550	20241209	10.52	1837	-6.75	20250217	1646	4.07	20250114	3560	-51.88	20240521	1550	10.52	20241209	N	060480	500	55 억	47039	N	N	N	N
153	20250304	100523	57	100.00	KOSDAQ	금속	N	N	N	N	N	1715	-1	5	-0.06	3617755	2126	17.01	1726	1726	1686	2230	1202	1716	1701.67	0.42	300	1770	1743	1727	1700	1684	1735	1692	55	514	500	1090	1	1	11090000	190	-15.59	0.41	12	0.02	-110.00	4163.00	3560	20240521	-51.83	1550	20241209	10.65	1837	-6.64	20250217	1646	4.19	20250114	3560	-51.83	20240521	1550	10.65	20241209	N	060480	500	55 억	47039	N	N	N	N
154	20250304	090522	57	100.00	KOSDAQ	금속	N	N	N	N	N	1725	9	2	0.52	336569	195	1.56	1726	1726	1725	2230	1202	1716	1725.99	0.42	0	1770	1743	1727	1700	1684	1735	1692	55	514	500	1090	1	1	11090000	191	-15.68	0.41	12	0.00	-110.00	4163.00	3560	20240521	-51.54	1550	20241209	11.29	1837	-6.10	20250217	1646	4.80	20250114	3560	-51.54	20240521	1550	11.29	20241209	N	060480	500	55 억	47039	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History