KissMeData/128660/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160846	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-80	5	-2.57	460530116	151924	216.33	3105	3105	3005	4040	2180	3110	3031.32	1.79	-17710	3213	3161	3133	3081	3053	3147	3067	124	930	500	2050	5	1	24803369	752	26.58	1.08	12	0.61	114.00	2809.00	5390	20240521	-43.78	2575	20241209	17.67	3600	-15.83	20250210	2905	4.30	20250203	5390	-43.78	20240521	2575	17.67	20241209	3.65	N	128660	500	124 억	443214	N	N	N	N
3	20250328	150850	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-80	5	-2.57	441541831	145661	207.41	3105	3105	3005	4040	2180	3110	3031.30	1.79	-16460	3213	3161	3133	3081	3053	3147	3067	124	930	500	2050	5	1	24803369	752	26.58	1.08	12	0.59	114.00	2809.00	5390	20240521	-43.78	2575	20241209	17.67	3600	-15.83	20250210	2905	4.30	20250203	5390	-43.78	20240521	2575	17.67	20241209	3.65	N	128660	500	124 억	443214	N	N	N	N
4	20250328	140852	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-60	5	-1.93	423567611	139737	198.98	3105	3105	3005	4040	2180	3110	3031.18	1.79	-16182	3213	3161	3133	3081	3053	3147	3067	124	930	500	2050	5	1	24803369	757	26.75	1.09	12	0.56	114.00	2809.00	5390	20240521	-43.41	2575	20241209	18.45	3600	-15.28	20250210	2905	4.99	20250203	5390	-43.41	20240521	2575	18.45	20241209	3.65	N	128660	500	124 억	443214	N	N	N	N
5	20250328	130850	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-65	5	-2.09	322917516	106641	151.85	3105	3105	3005	4040	2180	3110	3028.08	1.79	-25318	3213	3161	3133	3081	3053	3147	3067	124	930	500	2050	5	1	24803369	755	26.71	1.08	12	0.43	114.00	2809.00	5390	20240521	-43.51	2575	20241209	18.25	3600	-15.42	20250210	2905	4.82	20250203	5390	-43.51	20240521	2575	18.25	20241209	3.65	N	128660	500	124 억	443214	N	N	N	N
6	20250328	120848	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-55	5	-1.77	306813661	101346	144.31	3105	3105	3005	4040	2180	3110	3027.39	1.79	-25391	3213	3161	3133	3081	3053	3147	3067	124	930	500	2050	5	1	24803369	758	26.80	1.09	12	0.41	114.00	2809.00	5390	20240521	-43.32	2575	20241209	18.64	3600	-15.14	20250210	2905	5.16	20250203	5390	-43.32	20240521	2575	18.64	20241209	3.65	N	128660	500	124 억	443214	N	N	N	N
7	20250328	110846	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-65	5	-2.09	291704856	96386	137.25	3105	3105	3005	4040	2180	3110	3026.42	1.79	-24065	3213	3161	3133	3081	3053	3147	3067	124	930	500	2050	5	1	24803369	755	26.71	1.08	12	0.39	114.00	2809.00	5390	20240521	-43.51	2575	20241209	18.25	3600	-15.42	20250210	2905	4.82	20250203	5390	-43.51	20240521	2575	18.25	20241209	3.65	N	128660	500	124 억	443214	N	N	N	N
8	20250328	100852	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-100	5	-3.22	248976891	82292	117.18	3105	3105	3005	4040	2180	3110	3025.53	1.79	-33052	3213	3161	3133	3081	3053	3147	3067	124	930	500	2050	5	1	24803369	747	26.40	1.07	12	0.33	114.00	2809.00	5390	20240521	-44.16	2575	20241209	16.89	3600	-16.39	20250210	2905	3.61	20250203	5390	-44.16	20240521	2575	16.89	20241209	3.65	N	128660	500	124 억	443214	N	N	N	N
9	20250328	090856	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-90	5	-2.89	70765695	23255	33.11	3105	3105	3010	4040	2180	3110	3043.03	1.79	-4125	3213	3161	3133	3081	3053	3147	3067	124	930	500	2050	5	1	24803369	749	26.49	1.08	12	0.09	114.00	2809.00	5390	20240521	-43.97	2575	20241209	17.28	3600	-16.11	20250210	2905	3.96	20250203	5390	-43.97	20240521	2575	17.28	20241209	3.65	N	128660	500	124 억	443214	N	N	N	N
10	20250327	162051	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	-45	5	-1.43	218718424	70126	49.05	3145	3185	3105	4100	2210	3155	3118.93	1.88	-23361	3278	3216	3158	3096	3038	3247	3127	124	945	500	2080	5	1	24803369	771	27.28	1.11	12	0.28	114.00	2809.00	5390	20240521	-42.30	2575	20241209	20.78	3600	-13.61	20250210	2905	7.06	20250203	5390	-42.30	20240521	2575	20.78	20241209	3.62	N	128660	500	124 억	467071	N	N	N	N
11	20250327	150849	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	-50	5	-1.58	207373059	66476	46.50	3145	3185	3105	4100	2210	3155	3119.52	1.88	-21296	3278	3216	3158	3096	3038	3247	3127	124	945	500	2080	5	1	24803369	770	27.24	1.11	12	0.27	114.00	2809.00	5390	20240521	-42.39	2575	20241209	20.58	3600	-13.75	20250210	2905	6.88	20250203	5390	-42.39	20240521	2575	20.58	20241209	3.62	N	128660	500	124 억	467071	N	N	N	N
12	20250327	140848	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-40	5	-1.27	141962092	45450	31.79	3145	3185	3105	4100	2210	3155	3123.48	1.88	-10321	3278	3216	3158	3096	3038	3247	3127	124	945	500	2080	5	1	24803369	773	27.32	1.11	12	0.18	114.00	2809.00	5390	20240521	-42.21	2575	20241209	20.97	3600	-13.47	20250210	2905	7.23	20250203	5390	-42.21	20240521	2575	20.97	20241209	3.62	N	128660	500	124 억	467071	N	N	N	N
13	20250327	130845	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-35	5	-1.11	114028452	36505	25.53	3145	3185	3105	4100	2210	3155	3123.64	1.88	-7222	3278	3216	3158	3096	3038	3247	3127	124	945	500	2080	5	1	24803369	774	27.37	1.11	12	0.15	114.00	2809.00	5390	20240521	-42.12	2575	20241209	21.17	3600	-13.33	20250210	2905	7.40	20250203	5390	-42.12	20240521	2575	21.17	20241209	3.62	N	128660	500	124 억	467071	N	N	N	N
14	20250327	120853	57	100.00	KOSDAQ	금속	N	N	N	N	N	3145	-10	5	-0.32	84700217	27116	18.97	3145	3185	3105	4100	2210	3155	3123.63	1.88	-5743	3278	3216	3158	3096	3038	3247	3127	124	945	500	2080	5	1	24803369	780	27.59	1.12	12	0.11	114.00	2809.00	5390	20240521	-41.65	2575	20241209	22.14	3600	-12.64	20250210	2905	8.26	20250203	5390	-41.65	20240521	2575	22.14	20241209	3.62	N	128660	500	124 억	467071	N	N	N	N
15	20250327	110849	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	-30	5	-0.95	70235072	22490	15.73	3145	3185	3105	4100	2210	3155	3122.95	1.88	-5395	3278	3216	3158	3096	3038	3247	3127	124	945	500	2080	5	1	24803369	775	27.41	1.11	12	0.09	114.00	2809.00	5390	20240521	-42.02	2575	20241209	21.36	3600	-13.19	20250210	2905	7.57	20250203	5390	-42.02	20240521	2575	21.36	20241209	3.62	N	128660	500	124 억	467071	N	N	N	N
16	20250327	100845	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	-25	5	-0.79	55198242	17681	12.37	3145	3185	3105	4100	2210	3155	3121.90	1.88	-1118	3278	3216	3158	3096	3038	3247	3127	124	945	500	2080	5	1	24803369	776	27.46	1.11	12	0.07	114.00	2809.00	5390	20240521	-41.93	2575	20241209	21.55	3600	-13.06	20250210	2905	7.75	20250203	5390	-41.93	20240521	2575	21.55	20241209	3.62	N	128660	500	124 억	467071	N	N	N	N
17	20250327	090849	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	-50	5	-1.58	32468335	10396	7.27	3145	3185	3105	4100	2210	3155	3123.16	1.88	-2472	3278	3216	3158	3096	3038	3247	3127	124	945	500	2080	5	1	24803369	770	27.24	1.11	12	0.04	114.00	2809.00	5390	20240521	-42.39	2575	20241209	20.58	3600	-13.75	20250210	2905	6.88	20250203	5390	-42.39	20240521	2575	20.58	20241209	3.62	N	128660	500	124 억	467071	N	N	N	N
18	20250326	160838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3155	25	2	0.80	450393070	141948	113.21	3100	3220	3100	4065	2195	3130	3172.95	1.68	40284	3280	3205	3155	3080	3030	3180	3055	124	935	500	2060	5	1	24803369	783	27.68	1.12	12	0.57	114.00	2809.00	5390	20240521	-41.47	2575	20241209	22.52	3600	-12.36	20250210	2905	8.61	20250203	5390	-41.47	20240521	2575	22.52	20241209	3.55	N	128660	500	124 억	417786	N	N	N	N
19	20250326	150841	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	30	2	0.96	428335955	134960	107.64	3100	3220	3100	4065	2195	3130	3173.80	1.68	40840	3280	3205	3155	3080	3030	3180	3055	124	935	500	2060	5	1	24803369	784	27.72	1.12	12	0.54	114.00	2809.00	5390	20240521	-41.37	2575	20241209	22.72	3600	-12.22	20250210	2905	8.78	20250203	5390	-41.37	20240521	2575	22.72	20241209	3.55	N	128660	500	124 억	417786	N	N	N	N
20	20250326	140840	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	50	2	1.60	389890710	122814	97.95	3100	3220	3100	4065	2195	3130	3174.64	1.68	34501	3280	3205	3155	3080	3030	3180	3055	124	935	500	2060	5	1	24803369	789	27.89	1.13	12	0.50	114.00	2809.00	5390	20240521	-41.00	2575	20241209	23.50	3600	-11.67	20250210	2905	9.47	20250203	5390	-41.00	20240521	2575	23.50	20241209	3.55	N	128660	500	124 억	417786	N	N	N	N
21	20250326	130840	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	40	2	1.28	380824305	119964	95.68	3100	3220	3100	4065	2195	3130	3174.49	1.68	34008	3280	3205	3155	3080	3030	3180	3055	124	935	500	2060	5	1	24803369	786	27.81	1.13	12	0.48	114.00	2809.00	5390	20240521	-41.19	2575	20241209	23.11	3600	-11.94	20250210	2905	9.12	20250203	5390	-41.19	20240521	2575	23.11	20241209	3.55	N	128660	500	124 억	417786	N	N	N	N
22	20250326	120845	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	65	2	2.08	351874605	110843	88.40	3100	3220	3100	4065	2195	3130	3174.53	1.68	27472	3280	3205	3155	3080	3030	3180	3055	124	935	500	2060	5	1	24803369	792	28.03	1.14	12	0.45	114.00	2809.00	5390	20240521	-40.72	2575	20241209	24.08	3600	-11.25	20250210	2905	9.98	20250203	5390	-40.72	20240521	2575	24.08	20241209	3.55	N	128660	500	124 억	417786	N	N	N	N
23	20250326	110842	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	70	2	2.24	321196255	101204	80.71	3100	3220	3100	4065	2195	3130	3173.75	1.68	27699	3280	3205	3155	3080	3030	3180	3055	124	935	500	2060	5	1	24803369	794	28.07	1.14	12	0.41	114.00	2809.00	5390	20240521	-40.63	2575	20241209	24.27	3600	-11.11	20250210	2905	10.15	20250203	5390	-40.63	20240521	2575	24.27	20241209	3.55	N	128660	500	124 억	417786	N	N	N	N
24	20250326	100843	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	30	2	0.96	117981510	37554	29.95	3100	3170	3100	4065	2195	3130	3141.65	1.68	12053	3280	3205	3155	3080	3030	3180	3055	124	935	500	2060	5	1	24803369	784	27.72	1.12	12	0.15	114.00	2809.00	5390	20240521	-41.37	2575	20241209	22.72	3600	-12.22	20250210	2905	8.78	20250203	5390	-41.37	20240521	2575	22.72	20241209	3.55	N	128660	500	124 억	417786	N	N	N	N
25	20250326	090842	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	20	2	0.64	37018525	11862	9.46	3100	3160	3100	4065	2195	3130	3120.77	1.68	3399	3280	3205	3155	3080	3030	3180	3055	124	935	500	2060	5	1	24803369	781	27.63	1.12	12	0.05	114.00	2809.00	5390	20240521	-41.56	2575	20241209	22.33	3600	-12.50	20250210	2905	8.43	20250203	5390	-41.56	20240521	2575	22.33	20241209	3.55	N	128660	500	124 억	417786	N	N	N	N
26	20250325	160837	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	-45	5	-1.42	391045925	124071	135.50	3185	3230	3105	4125	2225	3175	3151.82	1.76	-29987	3218	3196	3178	3156	3138	3187	3147	124	950	500	2090	5	1	24803369	776	27.46	1.11	12	0.50	114.00	2809.00	5390	20240521	-41.93	2575	20241209	21.55	3600	-13.06	20250210	2905	7.75	20250203	5390	-41.93	20240521	2575	21.55	20241209	3.61	N	128660	500	124 억	436434	N	N	N	N
27	20250325	150838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-60	5	-1.89	376798545	119501	130.51	3185	3230	3105	4125	2225	3175	3153.10	1.76	-30975	3218	3196	3178	3156	3138	3187	3147	124	950	500	2090	5	1	24803369	773	27.32	1.11	12	0.48	114.00	2809.00	5390	20240521	-42.21	2575	20241209	20.97	3600	-13.47	20250210	2905	7.23	20250203	5390	-42.21	20240521	2575	20.97	20241209	3.61	N	128660	500	124 억	436434	N	N	N	N
28	20250325	140835	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-60	5	-1.89	349671485	110778	120.98	3185	3230	3105	4125	2225	3175	3156.51	1.76	-29519	3218	3196	3178	3156	3138	3187	3147	124	950	500	2090	5	1	24803369	773	27.32	1.11	12	0.45	114.00	2809.00	5390	20240521	-42.21	2575	20241209	20.97	3600	-13.47	20250210	2905	7.23	20250203	5390	-42.21	20240521	2575	20.97	20241209	3.61	N	128660	500	124 억	436434	N	N	N	N
29	20250325	130836	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	-40	5	-1.26	273553275	86381	94.34	3185	3230	3130	4125	2225	3175	3166.82	1.76	-21997	3218	3196	3178	3156	3138	3187	3147	124	950	500	2090	5	1	24803369	778	27.50	1.12	12	0.35	114.00	2809.00	5390	20240521	-41.84	2575	20241209	21.75	3600	-12.92	20250210	2905	7.92	20250203	5390	-41.84	20240521	2575	21.75	20241209	3.61	N	128660	500	124 억	436434	N	N	N	N
30	20250325	120837	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	-35	5	-1.10	228907750	72144	78.79	3185	3230	3140	4125	2225	3175	3172.93	1.76	-21118	3218	3196	3178	3156	3138	3187	3147	124	950	500	2090	5	1	24803369	779	27.54	1.12	12	0.29	114.00	2809.00	5390	20240521	-41.74	2575	20241209	21.94	3600	-12.78	20250210	2905	8.09	20250203	5390	-41.74	20240521	2575	21.94	20241209	3.61	N	128660	500	124 억	436434	N	N	N	N
31	20250325	110836	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	-5	5	-0.16	142451380	44747	48.87	3185	3230	3165	4125	2225	3175	3183.48	1.76	-3166	3218	3196	3178	3156	3138	3187	3147	124	950	500	2090	5	1	24803369	786	27.81	1.13	12	0.18	114.00	2809.00	5390	20240521	-41.19	2575	20241209	23.11	3600	-11.94	20250210	2905	9.12	20250203	5390	-41.19	20240521	2575	23.11	20241209	3.61	N	128660	500	124 억	436434	N	N	N	N
32	20250325	100846	57	100.00	KOSDAQ	금속	N	N	N	N	N	3190	15	2	0.47	101397195	31817	34.75	3185	3230	3165	4125	2225	3175	3186.89	1.76	-3373	3218	3196	3178	3156	3138	3187	3147	124	950	500	2090	5	1	24803369	791	27.98	1.14	12	0.13	114.00	2809.00	5390	20240521	-40.82	2575	20241209	23.88	3600	-11.39	20250210	2905	9.81	20250203	5390	-40.82	20240521	2575	23.88	20241209	3.61	N	128660	500	124 억	436434	N	N	N	N
33	20250325	090843	57	100.00	KOSDAQ	금속	N	N	N	N	N	3185	10	2	0.31	4585880	1439	1.57	3185	3200	3180	4125	2225	3175	3186.85	1.76	574	3218	3196	3178	3156	3138	3187	3147	124	950	500	2090	5	1	24803369	790	27.94	1.13	12	0.01	114.00	2809.00	5390	20240521	-40.91	2575	20241209	23.69	3600	-11.53	20250210	2905	9.64	20250203	5390	-40.91	20240521	2575	23.69	20241209	3.61	N	128660	500	124 억	436434	N	N	N	N
34	20250324	160834	57	100.00	KOSDAQ	금속	N	N	N	N	N	3175	-30	5	-0.94	287742585	90462	54.45	3180	3200	3160	4165	2245	3205	3180.79	1.81	-15116	3278	3241	3193	3156	3108	3247	3162	124	960	500	2110	5	1	24803369	788	5.61	1.11	12	0.36	566.00	2862.00	5390	20240521	-41.09	2575	20241209	23.30	3600	-11.81	20250210	2905	9.29	20250203	5390	-41.09	20240521	2575	23.30	20241209	3.63	N	128660	500	124 억	448976	N	N	N	N
35	20250324	150839	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	-25	5	-0.78	254129695	79879	48.08	3180	3200	3160	4165	2245	3205	3181.40	1.81	-13490	3278	3241	3193	3156	3108	3247	3162	124	960	500	2110	5	1	24803369	789	5.62	1.11	12	0.32	566.00	2862.00	5390	20240521	-41.00	2575	20241209	23.50	3600	-11.67	20250210	2905	9.47	20250203	5390	-41.00	20240521	2575	23.50	20241209	3.63	N	128660	500	124 억	448976	N	N	N	N
36	20250324	140841	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	-25	5	-0.78	208893160	65683	39.54	3180	3200	3160	4165	2245	3205	3180.28	1.81	-7276	3278	3241	3193	3156	3108	3247	3162	124	960	500	2110	5	1	24803369	789	5.62	1.11	12	0.26	566.00	2862.00	5390	20240521	-41.00	2575	20241209	23.50	3600	-11.67	20250210	2905	9.47	20250203	5390	-41.00	20240521	2575	23.50	20241209	3.63	N	128660	500	124 억	448976	N	N	N	N
37	20250324	130840	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	-25	5	-0.78	178454635	56119	33.78	3180	3200	3160	4165	2245	3205	3179.89	1.81	-3906	3278	3241	3193	3156	3108	3247	3162	124	960	500	2110	5	1	24803369	789	5.62	1.11	12	0.23	566.00	2862.00	5390	20240521	-41.00	2575	20241209	23.50	3600	-11.67	20250210	2905	9.47	20250203	5390	-41.00	20240521	2575	23.50	20241209	3.63	N	128660	500	124 억	448976	N	N	N	N
38	20250324	120839	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	-10	5	-0.31	149054510	46900	28.23	3180	3200	3160	4165	2245	3205	3178.08	1.81	-5231	3278	3241	3193	3156	3108	3247	3162	124	960	500	2110	5	1	24803369	792	5.64	1.12	12	0.19	566.00	2862.00	5390	20240521	-40.72	2575	20241209	24.08	3600	-11.25	20250210	2905	9.98	20250203	5390	-40.72	20240521	2575	24.08	20241209	3.63	N	128660	500	124 억	448976	N	N	N	N
39	20250324	110838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3185	-20	5	-0.62	125289465	39459	23.75	3180	3200	3160	4165	2245	3205	3175.10	1.81	-6042	3278	3241	3193	3156	3108	3247	3162	124	960	500	2110	5	1	24803369	790	5.63	1.11	12	0.16	566.00	2862.00	5390	20240521	-40.91	2575	20241209	23.69	3600	-11.53	20250210	2905	9.64	20250203	5390	-40.91	20240521	2575	23.69	20241209	3.63	N	128660	500	124 억	448976	N	N	N	N
40	20250324	100835	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	-5	5	-0.16	94087795	29678	17.86	3180	3200	3160	4165	2245	3205	3170.17	1.81	-6971	3278	3241	3193	3156	3108	3247	3162	124	960	500	2110	5	1	24803369	794	5.65	1.12	12	0.12	566.00	2862.00	5390	20240521	-40.63	2575	20241209	24.27	3600	-11.11	20250210	2905	10.15	20250203	5390	-40.63	20240521	2575	24.27	20241209	3.63	N	128660	500	124 억	448976	N	N	N	N
41	20250324	090838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	-45	5	-1.40	44987445	14200	8.55	3180	3190	3160	4165	2245	3205	3167.86	1.81	-6987	3278	3241	3193	3156	3108	3247	3162	124	960	500	2110	5	1	24803369	784	5.58	1.10	12	0.06	566.00	2862.00	5390	20240521	-41.37	2575	20241209	22.72	3600	-12.22	20250210	2905	8.78	20250203	5390	-41.37	20240521	2575	22.72	20241209	3.63	N	128660	500	124 억	448976	N	N	N	N
42	20250321	160853	57	100.00	KOSDAQ	금속	N	N	N	N	N	3205	20	2	0.63	515462465	161704	49.74	3205	3230	3145	4140	2230	3185	3187.69	1.74	8971	3405	3295	3240	3130	3075	3267	3102	124	955	500	2100	5	1	24803369	795	5.66	1.12	12	0.65	566.00	2862.00	5390	20240521	-40.54	2575	20241209	24.47	3600	-10.97	20250210	2905	10.33	20250203	5390	-40.54	20240521	2575	24.47	20241209	3.62	N	128660	500	124 억	431780	N	N	N	N
43	20250321	150838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	10	2	0.31	491952690	154367	47.48	3205	3230	3145	4140	2230	3185	3186.90	1.74	9370	3405	3295	3240	3130	3075	3267	3102	124	955	500	2100	5	1	24803369	792	5.64	1.12	12	0.62	566.00	2862.00	5390	20240521	-40.72	2575	20241209	24.08	3600	-11.25	20250210	2905	9.98	20250203	5390	-40.72	20240521	2575	24.08	20241209	3.62	N	128660	500	124 억	431780	N	N	N	N
44	20250321	140838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3205	20	2	0.63	466100030	146283	45.00	3205	3230	3145	4140	2230	3185	3186.29	1.74	10897	3405	3295	3240	3130	3075	3267	3102	124	955	500	2100	5	1	24803369	795	5.66	1.12	12	0.59	566.00	2862.00	5390	20240521	-40.54	2575	20241209	24.47	3600	-10.97	20250210	2905	10.33	20250203	5390	-40.54	20240521	2575	24.47	20241209	3.62	N	128660	500	124 억	431780	N	N	N	N
45	20250321	130838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3220	35	2	1.10	442732420	139003	42.76	3205	3230	3145	4140	2230	3185	3185.06	1.74	13956	3405	3295	3240	3130	3075	3267	3102	124	955	500	2100	5	1	24803369	799	5.69	1.13	12	0.56	566.00	2862.00	5390	20240521	-40.26	2575	20241209	25.05	3600	-10.56	20250210	2905	10.84	20250203	5390	-40.26	20240521	2575	25.05	20241209	3.62	N	128660	500	124 억	431780	N	N	N	N
46	20250321	120839	57	100.00	KOSDAQ	금속	N	N	N	N	N	3215	30	2	0.94	360517515	113398	34.88	3205	3215	3145	4140	2230	3185	3179.22	1.74	5426	3405	3295	3240	3130	3075	3267	3102	124	955	500	2100	5	1	24803369	797	5.68	1.12	12	0.46	566.00	2862.00	5390	20240521	-40.35	2575	20241209	24.85	3600	-10.69	20250210	2905	10.67	20250203	5390	-40.35	20240521	2575	24.85	20241209	3.62	N	128660	500	124 억	431780	N	N	N	N
47	20250321	110838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3185	0	3	0.00	267291190	84267	25.92	3205	3215	3145	4140	2230	3185	3171.96	1.74	-15393	3405	3295	3240	3130	3075	3267	3102	124	955	500	2100	5	1	24803369	790	5.63	1.11	12	0.34	566.00	2862.00	5390	20240521	-40.91	2575	20241209	23.69	3600	-11.53	20250210	2905	9.64	20250203	5390	-40.91	20240521	2575	23.69	20241209	3.62	N	128660	500	124 억	431780	N	N	N	N
48	20250321	100840	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	-35	5	-1.10	224480465	70743	21.76	3205	3215	3145	4140	2230	3185	3173.18	1.74	-24860	3405	3295	3240	3130	3075	3267	3102	124	955	500	2100	5	1	24803369	781	5.57	1.10	12	0.29	566.00	2862.00	5390	20240521	-41.56	2575	20241209	22.33	3600	-12.50	20250210	2905	8.43	20250203	5390	-41.56	20240521	2575	22.33	20241209	3.62	N	128660	500	124 억	431780	N	N	N	N
49	20250321	090844	57	100.00	KOSDAQ	금속	N	N	N	N	N	3190	5	2	0.16	53048420	16563	5.09	3205	3215	3185	4140	2230	3185	3202.83	1.74	-5484	3405	3295	3240	3130	3075	3267	3102	124	955	500	2100	5	1	24803369	791	5.64	1.11	12	0.07	566.00	2862.00	5390	20240521	-40.82	2575	20241209	23.88	3600	-11.39	20250210	2905	9.81	20250203	5390	-40.82	20240521	2575	23.88	20241209	3.62	N	128660	500	124 억	431780	N	N	N	N
50	20250320	161321	57	100.00	KOSDAQ	금속	N	N	N	N	N	3185	-20	5	-0.62	1044225303	322332	176.75	3220	3350	3185	4165	2245	3205	3239.60	1.70	10396	3261	3232	3206	3177	3151	3220	3165	124	960	500	2110	5	1	24803369	790	5.63	1.11	12	1.30	566.00	2862.00	5390	20240521	-40.91	2575	20241209	23.69	3600	-11.53	20250210	2905	9.64	20250203	5390	-40.91	20240521	2575	23.69	20241209	3.71	N	128660	500	124 억	421978	N	N	N	N
51	20250320	150836	57	100.00	KOSDAQ	금속	N	N	N	N	N	3205	0	3	0.00	998185238	307899	168.83	3220	3350	3190	4165	2245	3205	3241.92	1.70	11913	3261	3232	3206	3177	3151	3220	3165	124	960	500	2110	5	1	24803369	795	5.66	1.12	12	1.24	566.00	2862.00	5390	20240521	-40.54	2575	20241209	24.47	3600	-10.97	20250210	2905	10.33	20250203	5390	-40.54	20240521	2575	24.47	20241209	3.71	N	128660	500	124 억	421978	N	N	N	N
52	20250320	140840	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	-10	5	-0.31	956617129	294885	161.70	3220	3350	3190	4165	2245	3205	3244.03	1.70	13608	3261	3232	3206	3177	3151	3220	3165	124	960	500	2110	5	1	24803369	792	5.64	1.12	12	1.19	566.00	2862.00	5390	20240521	-40.72	2575	20241209	24.08	3600	-11.25	20250210	2905	9.98	20250203	5390	-40.72	20240521	2575	24.08	20241209	3.71	N	128660	500	124 억	421978	N	N	N	N
53	20250320	130839	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	-10	5	-0.31	898262404	276627	151.69	3220	3350	3195	4165	2245	3205	3247.20	1.70	18659	3261	3232	3206	3177	3151	3220	3165	124	960	500	2110	5	1	24803369	792	5.64	1.12	12	1.12	566.00	2862.00	5390	20240521	-40.72	2575	20241209	24.08	3600	-11.25	20250210	2905	9.98	20250203	5390	-40.72	20240521	2575	24.08	20241209	3.71	N	128660	500	124 억	421978	N	N	N	N
54	20250320	120836	57	100.00	KOSDAQ	금속	N	N	N	N	N	3225	20	2	0.62	809939631	249116	136.60	3220	3350	3195	4165	2245	3205	3251.25	1.70	28362	3261	3232	3206	3177	3151	3220	3165	124	960	500	2110	5	1	24803369	800	5.70	1.13	12	1.00	566.00	2862.00	5390	20240521	-40.17	2575	20241209	25.24	3600	-10.42	20250210	2905	11.02	20250203	5390	-40.17	20240521	2575	25.24	20241209	3.71	N	128660	500	124 억	421978	N	N	N	N
55	20250320	110838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3230	25	2	0.78	129599485	40355	22.13	3220	3235	3195	4165	2245	3205	3211.49	1.70	11724	3261	3232	3206	3177	3151	3220	3165	124	960	500	2110	5	1	24803369	801	5.71	1.13	12	0.16	566.00	2862.00	5390	20240521	-40.07	2575	20241209	25.44	3600	-10.28	20250210	2905	11.19	20250203	5390	-40.07	20240521	2575	25.44	20241209	3.71	N	128660	500	124 억	421978	N	N	N	N
56	20250320	100835	57	100.00	KOSDAQ	금속	N	N	N	N	N	3215	10	2	0.31	84067190	26202	14.37	3220	3235	3195	4165	2245	3205	3208.43	1.70	2811	3261	3232	3206	3177	3151	3220	3165	124	960	500	2110	5	1	24803369	797	5.68	1.12	12	0.11	566.00	2862.00	5390	20240521	-40.35	2575	20241209	24.85	3600	-10.69	20250210	2905	10.67	20250203	5390	-40.35	20240521	2575	24.85	20241209	3.71	N	128660	500	124 억	421978	N	N	N	N
57	20250320	090839	57	100.00	KOSDAQ	금속	N	N	N	N	N	3220	15	2	0.47	26847580	8340	4.57	3220	3235	3210	4165	2245	3205	3219.13	1.70	308	3261	3232	3206	3177	3151	3220	3165	124	960	500	2110	5	1	24803369	799	5.69	1.13	12	0.03	566.00	2862.00	5390	20240521	-40.26	2575	20241209	25.05	3600	-10.56	20250210	2905	10.84	20250203	5390	-40.26	20240521	2575	25.05	20241209	3.71	N	128660	500	124 억	421978	N	N	N	N
58	20250319	160833	57	100.00	KOSDAQ	금속	N	N	N	N	N	3205	-10	5	-0.31	575883591	179912	86.85	3235	3235	3180	4175	2255	3215	3200.91	1.65	12393	3288	3251	3203	3166	3118	3270	3185	124	960	500	2120	5	1	24803369	795	5.66	1.12	12	0.73	566.00	2862.00	5390	20240521	-40.54	2575	20241209	24.47	3600	-10.97	20250210	2905	10.33	20250203	5390	-40.54	20240521	2575	24.47	20241209	3.74	N	128660	500	124 억	409449	N	N	N	N
59	20250319	150834	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	-20	5	-0.62	547933636	171184	82.64	3235	3235	3180	4175	2255	3215	3200.85	1.65	11687	3288	3251	3203	3166	3118	3270	3185	124	960	500	2120	5	1	24803369	792	5.64	1.12	12	0.69	566.00	2862.00	5390	20240521	-40.72	2575	20241209	24.08	3600	-11.25	20250210	2905	9.98	20250203	5390	-40.72	20240521	2575	24.08	20241209	3.74	N	128660	500	124 억	409449	N	N	N	N
60	20250319	140836	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	-15	5	-0.47	428404475	133746	64.57	3235	3235	3180	4175	2255	3215	3203.12	1.65	-13992	3288	3251	3203	3166	3118	3270	3185	124	960	500	2120	5	1	24803369	794	5.65	1.12	12	0.54	566.00	2862.00	5390	20240521	-40.63	2575	20241209	24.27	3600	-11.11	20250210	2905	10.15	20250203	5390	-40.63	20240521	2575	24.27	20241209	3.74	N	128660	500	124 억	409449	N	N	N	N
61	20250319	130834	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	-15	5	-0.47	409223835	127770	61.68	3235	3235	3180	4175	2255	3215	3202.82	1.65	-11851	3288	3251	3203	3166	3118	3270	3185	124	960	500	2120	5	1	24803369	794	5.65	1.12	12	0.52	566.00	2862.00	5390	20240521	-40.63	2575	20241209	24.27	3600	-11.11	20250210	2905	10.15	20250203	5390	-40.63	20240521	2575	24.27	20241209	3.74	N	128660	500	124 억	409449	N	N	N	N
62	20250319	120834	57	100.00	KOSDAQ	금속	N	N	N	N	N	3205	-10	5	-0.31	364220415	113719	54.90	3235	3235	3180	4175	2255	3215	3202.81	1.65	-14973	3288	3251	3203	3166	3118	3270	3185	124	960	500	2120	5	1	24803369	795	5.66	1.12	12	0.46	566.00	2862.00	5390	20240521	-40.54	2575	20241209	24.47	3600	-10.97	20250210	2905	10.33	20250203	5390	-40.54	20240521	2575	24.47	20241209	3.74	N	128660	500	124 억	409449	N	N	N	N
63	20250319	110834	57	100.00	KOSDAQ	금속	N	N	N	N	N	3185	-30	5	-0.93	285575105	89097	43.01	3235	3235	3180	4175	2255	3215	3205.22	1.65	-22906	3288	3251	3203	3166	3118	3270	3185	124	960	500	2120	5	1	24803369	790	5.63	1.11	12	0.36	566.00	2862.00	5390	20240521	-40.91	2575	20241209	23.69	3600	-11.53	20250210	2905	9.64	20250203	5390	-40.91	20240521	2575	23.69	20241209	3.74	N	128660	500	124 억	409449	N	N	N	N
64	20250319	100835	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	-15	5	-0.47	202935025	63227	30.52	3235	3235	3185	4175	2255	3215	3209.63	1.65	-18939	3288	3251	3203	3166	3118	3270	3185	124	960	500	2120	5	1	24803369	794	5.65	1.12	12	0.25	566.00	2862.00	5390	20240521	-40.63	2575	20241209	24.27	3600	-11.11	20250210	2905	10.15	20250203	5390	-40.63	20240521	2575	24.27	20241209	3.74	N	128660	500	124 억	409449	N	N	N	N
65	20250319	090838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3210	-5	5	-0.16	44146130	13730	6.63	3235	3235	3200	4175	2255	3215	3215.30	1.65	-2293	3288	3251	3203	3166	3118	3270	3185	124	960	500	2120	5	1	24803369	796	5.67	1.12	12	0.06	566.00	2862.00	5390	20240521	-40.45	2575	20241209	24.66	3600	-10.83	20250210	2905	10.50	20250203	5390	-40.45	20240521	2575	24.66	20241209	3.74	N	128660	500	124 억	409449	N	N	N	N
66	20250318	160830	57	100.00	KOSDAQ	금속	N	N	N	N	N	3215	40	2	1.26	659850579	205679	359.08	3155	3240	3155	4125	2225	3175	3208.16	1.61	9030	3228	3201	3178	3151	3128	3215	3165	124	950	500	2090	5	1	24803369	797	5.68	1.12	12	0.83	566.00	2862.00	5390	20240521	-40.35	2575	20241209	24.85	3600	-10.69	20250210	2905	10.67	20250203	5390	-40.35	20240521	2575	24.85	20241209	3.82	N	128660	500	124 억	400549	N	N	N	N
67	20250318	150835	57	100.00	KOSDAQ	금속	N	N	N	N	N	3215	40	2	1.26	636113199	198291	346.18	3155	3240	3155	4125	2225	3175	3207.98	1.61	8078	3228	3201	3178	3151	3128	3215	3165	124	950	500	2090	5	1	24803369	797	5.68	1.12	12	0.80	566.00	2862.00	5390	20240521	-40.35	2575	20241209	24.85	3600	-10.69	20250210	2905	10.67	20250203	5390	-40.35	20240521	2575	24.85	20241209	3.82	N	128660	500	124 억	400549	N	N	N	N
68	20250318	140832	57	100.00	KOSDAQ	금속	N	N	N	N	N	3230	55	2	1.73	494937354	154503	269.74	3155	3240	3155	4125	2225	3175	3203.42	1.61	14001	3228	3201	3178	3151	3128	3215	3165	124	950	500	2090	5	1	24803369	801	5.71	1.13	12	0.62	566.00	2862.00	5390	20240521	-40.07	2575	20241209	25.44	3600	-10.28	20250210	2905	11.19	20250203	5390	-40.07	20240521	2575	25.44	20241209	3.82	N	128660	500	124 억	400549	N	N	N	N
69	20250318	130831	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	20	2	0.63	162067020	50867	88.81	3155	3210	3155	4125	2225	3175	3186.09	1.61	14986	3228	3201	3178	3151	3128	3215	3165	124	950	500	2090	5	1	24803369	792	5.64	1.12	12	0.21	566.00	2862.00	5390	20240521	-40.72	2575	20241209	24.08	3600	-11.25	20250210	2905	9.98	20250203	5390	-40.72	20240521	2575	24.08	20241209	3.82	N	128660	500	124 억	400549	N	N	N	N
70	20250318	120832	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	20	2	0.63	156273790	49052	85.64	3155	3210	3155	4125	2225	3175	3185.88	1.61	14467	3228	3201	3178	3151	3128	3215	3165	124	950	500	2090	5	1	24803369	792	5.64	1.12	12	0.20	566.00	2862.00	5390	20240521	-40.72	2575	20241209	24.08	3600	-11.25	20250210	2905	9.98	20250203	5390	-40.72	20240521	2575	24.08	20241209	3.82	N	128660	500	124 억	400549	N	N	N	N
71	20250318	110830	57	100.00	KOSDAQ	금속	N	N	N	N	N	3190	15	2	0.47	123751630	38837	67.80	3155	3210	3155	4125	2225	3175	3186.44	1.61	7775	3228	3201	3178	3151	3128	3215	3165	124	950	500	2090	5	1	24803369	791	5.64	1.11	12	0.16	566.00	2862.00	5390	20240521	-40.82	2575	20241209	23.88	3600	-11.39	20250210	2905	9.81	20250203	5390	-40.82	20240521	2575	23.88	20241209	3.82	N	128660	500	124 억	400549	N	N	N	N
72	20250318	100833	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	20	2	0.63	94351825	29602	51.68	3155	3210	3155	4125	2225	3175	3187.35	1.61	6792	3228	3201	3178	3151	3128	3215	3165	124	950	500	2090	5	1	24803369	792	5.64	1.12	12	0.12	566.00	2862.00	5390	20240521	-40.72	2575	20241209	24.08	3600	-11.25	20250210	2905	9.98	20250203	5390	-40.72	20240521	2575	24.08	20241209	3.82	N	128660	500	124 억	400549	N	N	N	N
73	20250318	090836	57	100.00	KOSDAQ	금속	N	N	N	N	N	3175	0	3	0.00	11475945	3633	6.34	3155	3180	3155	4125	2225	3175	3158.81	1.61	709	3228	3201	3178	3151	3128	3215	3165	124	950	500	2090	5	1	24803369	788	5.61	1.11	12	0.01	566.00	2862.00	5390	20240521	-41.09	2575	20241209	23.30	3600	-11.81	20250210	2905	9.29	20250203	5390	-41.09	20240521	2575	23.30	20241209	3.82	N	128660	500	124 억	400549	N	N	N	N
74	20250317	160829	57	100.00	KOSDAQ	금속	N	N	N	N	N	3175	-10	5	-0.31	177265400	55730	67.78	3165	3205	3155	4140	2230	3185	3180.85	1.59	7314	3231	3207	3176	3152	3121	3220	3165	124	955	500	2100	5	1	24803369	788	5.61	1.11	12	0.22	566.00	2862.00	5390	20240521	-41.09	2575	20241209	23.30	3600	-11.81	20250210	2905	9.29	20250203	5390	-41.09	20240521	2575	23.30	20241209	3.83	N	128660	500	124 억	393194	N	N	N	N
75	20250317	150829	57	100.00	KOSDAQ	금속	N	N	N	N	N	3190	5	2	0.16	158023880	49681	60.43	3165	3205	3155	4140	2230	3185	3180.77	1.59	7445	3231	3207	3176	3152	3121	3220	3165	124	955	500	2100	5	1	24803369	791	5.64	1.11	12	0.20	566.00	2862.00	5390	20240521	-40.82	2575	20241209	23.88	3600	-11.39	20250210	2905	9.81	20250203	5390	-40.82	20240521	2575	23.88	20241209	3.83	N	128660	500	124 억	393194	N	N	N	N
76	20250317	140830	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	-5	5	-0.16	131292095	41288	50.22	3165	3205	3155	4140	2230	3185	3179.91	1.59	2811	3231	3207	3176	3152	3121	3220	3165	124	955	500	2100	5	1	24803369	789	5.62	1.11	12	0.17	566.00	2862.00	5390	20240521	-41.00	2575	20241209	23.50	3600	-11.67	20250210	2905	9.47	20250203	5390	-41.00	20240521	2575	23.50	20241209	3.83	N	128660	500	124 억	393194	N	N	N	N
77	20250317	130830	57	100.00	KOSDAQ	금속	N	N	N	N	N	3185	0	3	0.00	115169830	36218	44.05	3165	3205	3155	4140	2230	3185	3179.91	1.59	1582	3231	3207	3176	3152	3121	3220	3165	124	955	500	2100	5	1	24803369	790	5.63	1.11	12	0.15	566.00	2862.00	5390	20240521	-40.91	2575	20241209	23.69	3600	-11.53	20250210	2905	9.64	20250203	5390	-40.91	20240521	2575	23.69	20241209	3.83	N	128660	500	124 억	393194	N	N	N	N
78	20250317	120829	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	-5	5	-0.16	100654070	31646	38.49	3165	3205	3155	4140	2230	3185	3180.63	1.59	1779	3231	3207	3176	3152	3121	3220	3165	124	955	500	2100	5	1	24803369	789	5.62	1.11	12	0.13	566.00	2862.00	5390	20240521	-41.00	2575	20241209	23.50	3600	-11.67	20250210	2905	9.47	20250203	5390	-41.00	20240521	2575	23.50	20241209	3.83	N	128660	500	124 억	393194	N	N	N	N
79	20250317	110830	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	-5	5	-0.16	78994665	24818	30.19	3165	3205	3155	4140	2230	3185	3182.96	1.59	1875	3231	3207	3176	3152	3121	3220	3165	124	955	500	2100	5	1	24803369	789	5.62	1.11	12	0.10	566.00	2862.00	5390	20240521	-41.00	2575	20241209	23.50	3600	-11.67	20250210	2905	9.47	20250203	5390	-41.00	20240521	2575	23.50	20241209	3.83	N	128660	500	124 억	393194	N	N	N	N
80	20250317	100829	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	-5	5	-0.16	60381900	18980	23.08	3165	3205	3155	4140	2230	3185	3181.34	1.59	3993	3231	3207	3176	3152	3121	3220	3165	124	955	500	2100	5	1	24803369	789	5.62	1.11	12	0.08	566.00	2862.00	5390	20240521	-41.00	2575	20241209	23.50	3600	-11.67	20250210	2905	9.47	20250203	5390	-41.00	20240521	2575	23.50	20241209	3.83	N	128660	500	124 억	393194	N	N	N	N
81	20250317	090831	57	100.00	KOSDAQ	금속	N	N	N	N	N	3190	5	2	0.16	30297990	9559	11.63	3165	3190	3155	4140	2230	3185	3169.58	1.59	2056	3231	3207	3176	3152	3121	3220	3165	124	955	500	2100	5	1	24803369	791	5.64	1.11	12	0.04	566.00	2862.00	5390	20240521	-40.82	2575	20241209	23.88	3600	-11.39	20250210	2905	9.81	20250203	5390	-40.82	20240521	2575	23.88	20241209	3.83	N	128660	500	124 억	393194	N	N	N	N
82	20250314	160826	57	100.00	KOSDAQ	금속	N	N	N	N	N	3185	15	2	0.47	259204228	81719	69.94	3150	3200	3145	4120	2220	3170	3171.90	1.54	10535	3253	3211	3183	3141	3113	3197	3127	124	950	500	2090	5	1	24803369	790	5.63	1.11	12	0.33	566.00	2862.00	5390	20240521	-40.91	2575	20241209	23.69	3600	-11.53	20250210	2905	9.64	20250203	5390	-40.91	20240521	2575	23.69	20241209	3.68	N	128660	500	124 억	382700	N	N	N	N
83	20250314	150832	57	100.00	KOSDAQ	금속	N	N	N	N	N	3175	5	2	0.16	230606218	72720	62.23	3150	3200	3145	4120	2220	3170	3171.15	1.54	6942	3253	3211	3183	3141	3113	3197	3127	124	950	500	2090	5	1	24803369	788	5.61	1.11	12	0.29	566.00	2862.00	5390	20240521	-41.09	2575	20241209	23.30	3600	-11.81	20250210	2905	9.29	20250203	5390	-41.09	20240521	2575	23.30	20241209	3.68	N	128660	500	124 억	382700	N	N	N	N
84	20250314	140827	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	10	2	0.32	181046893	57099	48.87	3150	3200	3145	4120	2220	3170	3170.75	1.54	6466	3253	3211	3183	3141	3113	3197	3127	124	950	500	2090	5	1	24803369	789	5.62	1.11	12	0.23	566.00	2862.00	5390	20240521	-41.00	2575	20241209	23.50	3600	-11.67	20250210	2905	9.47	20250203	5390	-41.00	20240521	2575	23.50	20241209	3.68	N	128660	500	124 억	382700	N	N	N	N
85	20250314	130825	57	100.00	KOSDAQ	금속	N	N	N	N	N	3175	5	2	0.16	139458678	44020	37.67	3150	3200	3145	4120	2220	3170	3168.07	1.54	7552	3253	3211	3183	3141	3113	3197	3127	124	950	500	2090	5	1	24803369	788	5.61	1.11	12	0.18	566.00	2862.00	5390	20240521	-41.09	2575	20241209	23.30	3600	-11.81	20250210	2905	9.29	20250203	5390	-41.09	20240521	2575	23.30	20241209	3.68	N	128660	500	124 억	382700	N	N	N	N
86	20250314	120829	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	10	2	0.32	122784568	38760	33.17	3150	3200	3145	4120	2220	3170	3167.82	1.54	4088	3253	3211	3183	3141	3113	3197	3127	124	950	500	2090	5	1	24803369	789	5.62	1.11	12	0.16	566.00	2862.00	5390	20240521	-41.00	2575	20241209	23.50	3600	-11.67	20250210	2905	9.47	20250203	5390	-41.00	20240521	2575	23.50	20241209	3.68	N	128660	500	124 억	382700	N	N	N	N
87	20250314	110827	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	10	2	0.32	111890323	35322	30.23	3150	3200	3145	4120	2220	3170	3167.72	1.54	3572	3253	3211	3183	3141	3113	3197	3127	124	950	500	2090	5	1	24803369	789	5.62	1.11	12	0.14	566.00	2862.00	5390	20240521	-41.00	2575	20241209	23.50	3600	-11.67	20250210	2905	9.47	20250203	5390	-41.00	20240521	2575	23.50	20241209	3.68	N	128660	500	124 억	382700	N	N	N	N
88	20250314	100827	57	100.00	KOSDAQ	금속	N	N	N	N	N	3175	5	2	0.16	54685535	17215	14.73	3150	3200	3150	4120	2220	3170	3176.63	1.54	2280	3253	3211	3183	3141	3113	3197	3127	124	950	500	2090	5	1	24803369	788	5.61	1.11	12	0.07	566.00	2862.00	5390	20240521	-41.09	2575	20241209	23.30	3600	-11.81	20250210	2905	9.29	20250203	5390	-41.09	20240521	2575	23.30	20241209	3.68	N	128660	500	124 억	382700	N	N	N	N
89	20250314	090830	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	30	2	0.95	21445470	6760	5.79	3150	3200	3150	4120	2220	3170	3172.41	1.54	5449	3253	3211	3183	3141	3113	3197	3127	124	950	500	2090	5	1	24803369	794	5.65	1.12	12	0.03	566.00	2862.00	5390	20240521	-40.63	2575	20241209	24.27	3600	-11.11	20250210	2905	10.15	20250203	5390	-40.63	20240521	2575	24.27	20241209	3.68	N	128660	500	124 억	382700	N	N	N	N
90	20250313	160821	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	-30	5	-0.94	369442338	116365	38.45	3200	3225	3155	4160	2240	3200	3174.87	1.50	9045	3293	3246	3198	3151	3103	3247	3152	124	960	500	2110	5	1	24803369	786	5.60	1.11	12	0.47	566.00	2862.00	5390	20240521	-41.19	2575	20241209	23.11	3600	-11.94	20250210	2905	9.12	20250203	5390	-41.19	20240521	2575	23.11	20241209	3.73	N	128660	500	124 억	372345	N	N	N	N
91	20250313	150822	57	100.00	KOSDAQ	금속	N	N	N	N	N	3155	-45	5	-1.41	358319435	112851	37.28	3200	3225	3155	4160	2240	3200	3175.16	1.50	9463	3293	3246	3198	3151	3103	3247	3152	124	960	500	2110	5	1	24803369	783	5.57	1.10	12	0.45	566.00	2862.00	5390	20240521	-41.47	2575	20241209	22.52	3600	-12.36	20250210	2905	8.61	20250203	5390	-41.47	20240521	2575	22.52	20241209	3.73	N	128660	500	124 억	372345	N	N	N	N
92	20250313	140821	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	-20	5	-0.62	324779125	102235	33.78	3200	3225	3160	4160	2240	3200	3176.79	1.50	12229	3293	3246	3198	3151	3103	3247	3152	124	960	500	2110	5	1	24803369	789	5.62	1.11	12	0.41	566.00	2862.00	5390	20240521	-41.00	2575	20241209	23.50	3600	-11.67	20250210	2905	9.47	20250203	5390	-41.00	20240521	2575	23.50	20241209	3.73	N	128660	500	124 억	372345	N	N	N	N
93	20250313	130822	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	-30	5	-0.94	250301620	78733	26.01	3200	3225	3160	4160	2240	3200	3179.12	1.50	10480	3293	3246	3198	3151	3103	3247	3152	124	960	500	2110	5	1	24803369	786	5.60	1.11	12	0.32	566.00	2862.00	5390	20240521	-41.19	2575	20241209	23.11	3600	-11.94	20250210	2905	9.12	20250203	5390	-41.19	20240521	2575	23.11	20241209	3.73	N	128660	500	124 억	372345	N	N	N	N
94	20250313	120822	57	100.00	KOSDAQ	금속	N	N	N	N	N	3185	-15	5	-0.47	219670020	69107	22.83	3200	3225	3160	4160	2240	3200	3178.69	1.50	14994	3293	3246	3198	3151	3103	3247	3152	124	960	500	2110	5	1	24803369	790	5.63	1.11	12	0.28	566.00	2862.00	5390	20240521	-40.91	2575	20241209	23.69	3600	-11.53	20250210	2905	9.64	20250203	5390	-40.91	20240521	2575	23.69	20241209	3.73	N	128660	500	124 억	372345	N	N	N	N
95	20250313	110823	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	-20	5	-0.62	191030505	60099	19.86	3200	3225	3160	4160	2240	3200	3178.60	1.50	12321	3293	3246	3198	3151	3103	3247	3152	124	960	500	2110	5	1	24803369	789	5.62	1.11	12	0.24	566.00	2862.00	5390	20240521	-41.00	2575	20241209	23.50	3600	-11.67	20250210	2905	9.47	20250203	5390	-41.00	20240521	2575	23.50	20241209	3.73	N	128660	500	124 억	372345	N	N	N	N
96	20250313	100821	57	100.00	KOSDAQ	금속	N	N	N	N	N	3175	-25	5	-0.78	155201045	48820	16.13	3200	3225	3160	4160	2240	3200	3179.05	1.50	8559	3293	3246	3198	3151	3103	3247	3152	124	960	500	2110	5	1	24803369	788	5.61	1.11	12	0.20	566.00	2862.00	5390	20240521	-41.09	2575	20241209	23.30	3600	-11.81	20250210	2905	9.29	20250203	5390	-41.09	20240521	2575	23.30	20241209	3.73	N	128660	500	124 억	372345	N	N	N	N
97	20250313	090823	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	0	3	0.00	32067150	10034	3.32	3200	3225	3180	4160	2240	3200	3195.85	1.50	3051	3293	3246	3198	3151	3103	3247	3152	124	960	500	2110	5	1	24803369	794	5.65	1.12	12	0.04	566.00	2862.00	5390	20240521	-40.63	2575	20241209	24.27	3600	-11.11	20250210	2905	10.15	20250203	5390	-40.63	20240521	2575	24.27	20241209	3.73	N	128660	500	124 억	372345	N	N	N	N
98	20250312	160817	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	35	2	1.11	952196690	298051	372.00	3200	3245	3150	4110	2220	3165	3194.74	1.37	34481	3235	3200	3130	3095	3025	3217	3112	124	945	500	2080	5	1	24803369	794	5.65	1.12	12	1.20	566.00	2862.00	5390	20240521	-40.63	2575	20241209	24.27	3600	-11.11	20250210	2905	10.15	20250203	5390	-40.63	20240521	2575	24.27	20241209	3.83	N	128660	500	124 억	339235	N	N	N	N
99	20250312	150818	57	100.00	KOSDAQ	금속	N	N	N	N	N	3215	50	2	1.58	868614405	271967	339.45	3200	3245	3150	4110	2220	3165	3193.82	1.37	28849	3235	3200	3130	3095	3025	3217	3112	124	945	500	2080	5	1	24803369	797	5.68	1.12	12	1.10	566.00	2862.00	5390	20240521	-40.35	2575	20241209	24.85	3600	-10.69	20250210	2905	10.67	20250203	5390	-40.35	20240521	2575	24.85	20241209	3.83	N	128660	500	124 억	339235	N	N	N	N
100	20250312	140817	57	100.00	KOSDAQ	금속	N	N	N	N	N	3190	25	2	0.79	753720790	235960	294.50	3200	3245	3150	4110	2220	3165	3194.27	1.37	22672	3235	3200	3130	3095	3025	3217	3112	124	945	500	2080	5	1	24803369	791	5.64	1.11	12	0.95	566.00	2862.00	5390	20240521	-40.82	2575	20241209	23.88	3600	-11.39	20250210	2905	9.81	20250203	5390	-40.82	20240521	2575	23.88	20241209	3.83	N	128660	500	124 억	339235	N	N	N	N
101	20250312	130816	57	100.00	KOSDAQ	금속	N	N	N	N	N	3205	40	2	1.26	425621570	133799	167.00	3200	3220	3150	4110	2220	3165	3181.05	1.37	34698	3235	3200	3130	3095	3025	3217	3112	124	945	500	2080	5	1	24803369	795	5.66	1.12	12	0.54	566.00	2862.00	5390	20240521	-40.54	2575	20241209	24.47	3600	-10.97	20250210	2905	10.33	20250203	5390	-40.54	20240521	2575	24.47	20241209	3.83	N	128660	500	124 억	339235	N	N	N	N
102	20250312	120819	57	100.00	KOSDAQ	금속	N	N	N	N	N	3185	20	2	0.63	363897630	114458	142.86	3200	3220	3150	4110	2220	3165	3179.31	1.37	35345	3235	3200	3130	3095	3025	3217	3112	124	945	500	2080	5	1	24803369	790	5.63	1.11	12	0.46	566.00	2862.00	5390	20240521	-40.91	2575	20241209	23.69	3600	-11.53	20250210	2905	9.64	20250203	5390	-40.91	20240521	2575	23.69	20241209	3.83	N	128660	500	124 억	339235	N	N	N	N
103	20250312	110813	57	100.00	KOSDAQ	금속	N	N	N	N	N	3190	25	2	0.79	173487560	54561	68.10	3200	3220	3150	4110	2220	3165	3179.70	1.37	4960	3235	3200	3130	3095	3025	3217	3112	124	945	500	2080	5	1	24803369	791	5.64	1.11	12	0.22	566.00	2862.00	5390	20240521	-40.82	2575	20241209	23.88	3600	-11.39	20250210	2905	9.81	20250203	5390	-40.82	20240521	2575	23.88	20241209	3.83	N	128660	500	124 억	339235	N	N	N	N
104	20250312	100815	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	5	2	0.16	91483565	28841	36.00	3200	3220	3150	4110	2220	3165	3172.00	1.37	2523	3235	3200	3130	3095	3025	3217	3112	124	945	500	2080	5	1	24803369	786	5.60	1.11	12	0.12	566.00	2862.00	5390	20240521	-41.19	2575	20241209	23.11	3600	-11.94	20250210	2905	9.12	20250203	5390	-41.19	20240521	2575	23.11	20241209	3.83	N	128660	500	124 억	339235	N	N	N	N
105	20250312	090821	57	100.00	KOSDAQ	금속	N	N	N	N	N	3155	-10	5	-0.32	34621265	10848	13.54	3200	3220	3155	4110	2220	3165	3191.49	1.37	-825	3235	3200	3130	3095	3025	3217	3112	124	945	500	2080	5	1	24803369	783	5.57	1.10	12	0.04	566.00	2862.00	5390	20240521	-41.47	2575	20241209	22.52	3600	-12.36	20250210	2905	8.61	20250203	5390	-41.47	20240521	2575	22.52	20241209	3.83	N	128660	500	124 억	339235	N	N	N	N
106	20250311	160810	57	100.00	KOSDAQ	금속	N	N	N	N	N	3165	0	3	0.00	250243929	80108	42.04	3100	3165	3060	4110	2220	3165	3123.31	1.29	9183	3305	3235	3180	3110	3055	3270	3145	124	945	500	2080	5	1	24803369	785	5.59	1.11	12	0.32	566.00	2862.00	5390	20240521	-41.28	2575	20241209	22.91	3600	-12.08	20250210	2905	8.95	20250203	5390	-41.28	20240521	2575	22.91	20241209	3.74	N	128660	500	124 억	319867	N	N	N	N
107	20250311	150814	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	-25	5	-0.79	202628310	65045	34.14	3100	3150	3060	4110	2220	3165	3115.20	1.29	7921	3305	3235	3180	3110	3055	3270	3145	124	945	500	2080	5	1	24803369	779	5.55	1.10	12	0.26	566.00	2862.00	5390	20240521	-41.74	2575	20241209	21.94	3600	-12.78	20250210	2905	8.09	20250203	5390	-41.74	20240521	2575	21.94	20241209	3.74	N	128660	500	124 억	319867	N	N	N	N
108	20250311	140814	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	-30	5	-0.95	173876315	55889	29.33	3100	3150	3060	4110	2220	3165	3111.10	1.29	5194	3305	3235	3180	3110	3055	3270	3145	124	945	500	2080	5	1	24803369	778	5.54	1.10	12	0.23	566.00	2862.00	5390	20240521	-41.84	2575	20241209	21.75	3600	-12.92	20250210	2905	7.92	20250203	5390	-41.84	20240521	2575	21.75	20241209	3.74	N	128660	500	124 억	319867	N	N	N	N
109	20250311	130813	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	-25	5	-0.79	169263070	54418	28.56	3100	3150	3060	4110	2220	3165	3110.42	1.29	4958	3305	3235	3180	3110	3055	3270	3145	124	945	500	2080	5	1	24803369	779	5.55	1.10	12	0.22	566.00	2862.00	5390	20240521	-41.74	2575	20241209	21.94	3600	-12.78	20250210	2905	8.09	20250203	5390	-41.74	20240521	2575	21.94	20241209	3.74	N	128660	500	124 억	319867	N	N	N	N
110	20250311	120812	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	-40	5	-1.26	154428130	49688	26.08	3100	3135	3060	4110	2220	3165	3107.95	1.29	4438	3305	3235	3180	3110	3055	3270	3145	124	945	500	2080	5	1	24803369	775	5.52	1.09	12	0.20	566.00	2862.00	5390	20240521	-42.02	2575	20241209	21.36	3600	-13.19	20250210	2905	7.57	20250203	5390	-42.02	20240521	2575	21.36	20241209	3.74	N	128660	500	124 억	319867	N	N	N	N
111	20250311	110812	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-45	5	-1.42	139696220	44977	23.60	3100	3135	3060	4110	2220	3165	3105.95	1.29	1797	3305	3235	3180	3110	3055	3270	3145	124	945	500	2080	5	1	24803369	774	5.51	1.09	12	0.18	566.00	2862.00	5390	20240521	-42.12	2575	20241209	21.17	3600	-13.33	20250210	2905	7.40	20250203	5390	-42.12	20240521	2575	21.17	20241209	3.74	N	128660	500	124 억	319867	N	N	N	N
112	20250311	100814	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	-35	5	-1.11	109535035	35265	18.51	3100	3135	3060	4110	2220	3165	3106.05	1.29	334	3305	3235	3180	3110	3055	3270	3145	124	945	500	2080	5	1	24803369	776	5.53	1.09	12	0.14	566.00	2862.00	5390	20240521	-41.93	2575	20241209	21.55	3600	-13.06	20250210	2905	7.75	20250203	5390	-41.93	20240521	2575	21.55	20241209	3.74	N	128660	500	124 억	319867	N	N	N	N
113	20250311	090814	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-50	5	-1.58	49024885	15859	8.32	3100	3115	3060	4110	2220	3165	3091.29	1.29	-3432	3305	3235	3180	3110	3055	3270	3145	124	945	500	2080	5	1	24803369	773	5.50	1.09	12	0.06	566.00	2862.00	5390	20240521	-42.21	2575	20241209	20.97	3600	-13.47	20250210	2905	7.23	20250203	5390	-42.21	20240521	2575	20.97	20241209	3.74	N	128660	500	124 억	319867	N	N	N	N
114	20250310	160806	57	100.00	KOSDAQ	금속	N	N	N	N	N	3165	20	2	0.64	595878460	187788	61.62	3125	3250	3125	4085	2205	3145	3173.16	1.20	20409	3275	3210	3155	3090	3035	3242	3122	124	940	500	2070	5	1	24803369	785	5.59	1.11	12	0.76	566.00	2862.00	5390	20240521	-41.28	2575	20241209	22.91	3600	-12.08	20250210	2905	8.95	20250203	5390	-41.28	20240521	2575	22.91	20241209	3.73	N	128660	500	124 억	298092	N	N	N	N
115	20250310	150812	57	100.00	KOSDAQ	금속	N	N	N	N	N	3155	10	2	0.32	554133760	174591	57.29	3125	3250	3125	4085	2205	3145	3173.91	1.20	20623	3275	3210	3155	3090	3035	3242	3122	124	940	500	2070	5	1	24803369	783	5.57	1.10	12	0.70	566.00	2862.00	5390	20240521	-41.47	2575	20241209	22.52	3600	-12.36	20250210	2905	8.61	20250203	5390	-41.47	20240521	2575	22.52	20241209	3.73	N	128660	500	124 억	298092	N	N	N	N
116	20250310	140810	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	35	2	1.11	482321175	151823	49.81	3125	3250	3125	4085	2205	3145	3176.89	1.20	31845	3275	3210	3155	3090	3035	3242	3122	124	940	500	2070	5	1	24803369	789	5.62	1.11	12	0.61	566.00	2862.00	5390	20240521	-41.00	2575	20241209	23.50	3600	-11.67	20250210	2905	9.47	20250203	5390	-41.00	20240521	2575	23.50	20241209	3.73	N	128660	500	124 억	298092	N	N	N	N
117	20250310	130809	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	25	2	0.79	440778370	138704	45.51	3125	3250	3125	4085	2205	3145	3177.86	1.20	30273	3275	3210	3155	3090	3035	3242	3122	124	940	500	2070	5	1	24803369	786	5.60	1.11	12	0.56	566.00	2862.00	5390	20240521	-41.19	2575	20241209	23.11	3600	-11.94	20250210	2905	9.12	20250203	5390	-41.19	20240521	2575	23.11	20241209	3.73	N	128660	500	124 억	298092	N	N	N	N
118	20250310	120807	57	100.00	KOSDAQ	금속	N	N	N	N	N	3155	10	2	0.32	139170825	44155	14.49	3125	3195	3125	4085	2205	3145	3151.89	1.20	6349	3275	3210	3155	3090	3035	3242	3122	124	940	500	2070	5	1	24803369	783	5.57	1.10	12	0.18	566.00	2862.00	5390	20240521	-41.47	2575	20241209	22.52	3600	-12.36	20250210	2905	8.61	20250203	5390	-41.47	20240521	2575	22.52	20241209	3.73	N	128660	500	124 억	298092	N	N	N	N
119	20250310	110807	57	100.00	KOSDAQ	금속	N	N	N	N	N	3155	10	2	0.32	100604140	31893	10.46	3125	3195	3125	4085	2205	3145	3154.46	1.20	1855	3275	3210	3155	3090	3035	3242	3122	124	940	500	2070	5	1	24803369	783	5.57	1.10	12	0.13	566.00	2862.00	5390	20240521	-41.47	2575	20241209	22.52	3600	-12.36	20250210	2905	8.61	20250203	5390	-41.47	20240521	2575	22.52	20241209	3.73	N	128660	500	124 억	298092	N	N	N	N
120	20250310	100808	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	15	2	0.48	69895315	22154	7.27	3125	3195	3125	4085	2205	3145	3155.02	1.20	3829	3275	3210	3155	3090	3035	3242	3122	124	940	500	2070	5	1	24803369	784	5.58	1.10	12	0.09	566.00	2862.00	5390	20240521	-41.37	2575	20241209	22.72	3600	-12.22	20250210	2905	8.78	20250203	5390	-41.37	20240521	2575	22.72	20241209	3.73	N	128660	500	124 억	298092	N	N	N	N
121	20250310	090809	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	-15	5	-0.48	30478155	9688	3.18	3125	3195	3125	4085	2205	3145	3145.98	1.20	542	3275	3210	3155	3090	3035	3242	3122	124	940	500	2070	5	1	24803369	776	5.53	1.09	12	0.04	566.00	2862.00	5390	20240521	-41.93	2575	20241209	21.55	3600	-13.06	20250210	2905	7.75	20250203	5390	-41.93	20240521	2575	21.55	20241209	3.73	N	128660	500	124 억	298092	N	N	N	N
122	20250307	160805	57	100.00	KOSDAQ	금속	N	N	N	N	N	3145	15	2	0.48	942668276	297342	330.35	3115	3220	3100	4065	2195	3130	3170.33	0.93	68358	3193	3161	3138	3106	3083	3150	3095	124	935	500	2060	5	1	24803369	780	5.56	1.10	12	1.20	566.00	2862.00	5390	20240521	-41.65	2575	20241209	22.14	3600	-12.64	20250210	2905	8.26	20250203	5390	-41.65	20240521	2575	22.14	20241209	3.81	N	128660	500	124 억	231406	N	N	N	N
123	20250307	150809	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	0	3	0.00	891409676	281047	312.24	3115	3220	3100	4065	2195	3130	3171.75	0.93	66219	3193	3161	3138	3106	3083	3150	3095	124	935	500	2060	5	1	24803369	776	5.53	1.09	12	1.13	566.00	2862.00	5390	20240521	-41.93	2575	20241209	21.55	3600	-13.06	20250210	2905	7.75	20250203	5390	-41.93	20240521	2575	21.55	20241209	3.81	N	128660	500	124 억	231406	N	N	N	N
124	20250307	140807	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	20	2	0.64	780853399	245856	273.15	3115	3220	3100	4065	2195	3130	3176.06	0.93	62017	3193	3161	3138	3106	3083	3150	3095	124	935	500	2060	5	1	24803369	781	5.57	1.10	12	0.99	566.00	2862.00	5390	20240521	-41.56	2575	20241209	22.33	3600	-12.50	20250210	2905	8.43	20250203	5390	-41.56	20240521	2575	22.33	20241209	3.81	N	128660	500	124 억	231406	N	N	N	N
125	20250307	130808	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	65	2	2.08	638625314	201231	223.57	3115	3220	3100	4065	2195	3130	3173.60	0.93	62707	3193	3161	3138	3106	3083	3150	3095	124	935	500	2060	5	1	24803369	792	5.64	1.12	12	0.81	566.00	2862.00	5390	20240521	-40.72	2575	20241209	24.08	3600	-11.25	20250210	2905	9.98	20250203	5390	-40.72	20240521	2575	24.08	20241209	3.81	N	128660	500	124 억	231406	N	N	N	N
126	20250307	120808	57	100.00	KOSDAQ	금속	N	N	N	N	N	3155	25	2	0.80	275080485	87383	97.08	3115	3170	3100	4065	2195	3130	3147.99	0.93	42990	3193	3161	3138	3106	3083	3150	3095	124	935	500	2060	5	1	24803369	783	5.57	1.10	12	0.35	566.00	2862.00	5390	20240521	-41.47	2575	20241209	22.52	3600	-12.36	20250210	2905	8.61	20250203	5390	-41.47	20240521	2575	22.52	20241209	3.81	N	128660	500	124 억	231406	N	N	N	N
127	20250307	110807	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	40	2	1.28	165917500	52917	58.79	3115	3170	3100	4065	2195	3130	3135.43	0.93	26727	3193	3161	3138	3106	3083	3150	3095	124	935	500	2060	5	1	24803369	786	5.60	1.11	12	0.21	566.00	2862.00	5390	20240521	-41.19	2575	20241209	23.11	3600	-11.94	20250210	2905	9.12	20250203	5390	-41.19	20240521	2575	23.11	20241209	3.81	N	128660	500	124 억	231406	N	N	N	N
128	20250307	100804	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	20	2	0.64	96765900	30974	34.41	3115	3165	3100	4065	2195	3130	3124.10	0.93	13499	3193	3161	3138	3106	3083	3150	3095	124	935	500	2060	5	1	24803369	781	5.57	1.10	12	0.12	566.00	2862.00	5390	20240521	-41.56	2575	20241209	22.33	3600	-12.50	20250210	2905	8.43	20250203	5390	-41.56	20240521	2575	22.33	20241209	3.81	N	128660	500	124 억	231406	N	N	N	N
129	20250307	090810	57	100.00	KOSDAQ	금속	N	N	N	N	N	3145	15	2	0.48	57891380	18609	20.67	3115	3145	3100	4065	2195	3130	3110.92	0.93	9166	3193	3161	3138	3106	3083	3150	3095	124	935	500	2060	5	1	24803369	780	5.56	1.10	12	0.08	566.00	2862.00	5390	20240521	-41.65	2575	20241209	22.14	3600	-12.64	20250210	2905	8.26	20250203	5390	-41.65	20240521	2575	22.14	20241209	3.81	N	128660	500	124 억	231406	N	N	N	N
130	20250306	160803	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	-35	5	-1.11	283026609	89999	58.70	3165	3170	3115	4110	2220	3165	3144.78	0.83	15068	3268	3216	3133	3081	2998	3242	3107	124	945	500	2080	5	1	24803369	776	5.53	1.09	12	0.36	566.00	2862.00	5390	20240521	-41.93	2575	20241209	21.55	3600	-13.06	20250210	2905	7.75	20250203	5390	-41.93	20240521	2575	21.55	20241209	3.81	N	128660	500	124 억	206661	N	N	N	N
131	20250306	150801	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	-40	5	-1.26	265322054	84335	55.01	3165	3170	3115	4110	2220	3165	3146.05	0.83	14514	3268	3216	3133	3081	2998	3242	3107	124	945	500	2080	5	1	24803369	775	5.52	1.09	12	0.34	566.00	2862.00	5390	20240521	-42.02	2575	20241209	21.36	3600	-13.19	20250210	2905	7.57	20250203	5390	-42.02	20240521	2575	21.36	20241209	3.81	N	128660	500	124 억	206661	N	N	N	N
132	20250306	140801	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	-25	5	-0.79	251693629	79980	52.17	3165	3170	3115	4110	2220	3165	3146.96	0.83	13486	3268	3216	3133	3081	2998	3242	3107	124	945	500	2080	5	1	24803369	779	5.55	1.10	12	0.32	566.00	2862.00	5390	20240521	-41.74	2575	20241209	21.94	3600	-12.78	20250210	2905	8.09	20250203	5390	-41.74	20240521	2575	21.94	20241209	3.81	N	128660	500	124 억	206661	N	N	N	N
133	20250306	130803	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	-15	5	-0.47	225270734	71528	46.66	3165	3170	3120	4110	2220	3165	3149.41	0.83	12644	3268	3216	3133	3081	2998	3242	3107	124	945	500	2080	5	1	24803369	781	5.57	1.10	12	0.29	566.00	2862.00	5390	20240521	-41.56	2575	20241209	22.33	3600	-12.50	20250210	2905	8.43	20250203	5390	-41.56	20240521	2575	22.33	20241209	3.81	N	128660	500	124 억	206661	N	N	N	N
134	20250306	120801	57	100.00	KOSDAQ	금속	N	N	N	N	N	3165	0	3	0.00	154591259	49028	31.98	3165	3170	3135	4110	2220	3165	3153.12	0.83	10571	3268	3216	3133	3081	2998	3242	3107	124	945	500	2080	5	1	24803369	785	5.59	1.11	12	0.20	566.00	2862.00	5390	20240521	-41.28	2575	20241209	22.91	3600	-12.08	20250210	2905	8.95	20250203	5390	-41.28	20240521	2575	22.91	20241209	3.81	N	128660	500	124 억	206661	N	N	N	N
135	20250306	110758	57	100.00	KOSDAQ	금속	N	N	N	N	N	3155	-10	5	-0.32	134132710	42553	27.76	3165	3170	3135	4110	2220	3165	3152.13	0.83	11394	3268	3216	3133	3081	2998	3242	3107	124	945	500	2080	5	1	24803369	783	5.57	1.10	12	0.17	566.00	2862.00	5390	20240521	-41.47	2575	20241209	22.52	3600	-12.36	20250210	2905	8.61	20250203	5390	-41.47	20240521	2575	22.52	20241209	3.81	N	128660	500	124 억	206661	N	N	N	N
136	20250306	100801	57	100.00	KOSDAQ	금속	N	N	N	N	N	3155	-10	5	-0.32	85644470	27183	17.73	3165	3170	3135	4110	2220	3165	3150.66	0.83	7451	3268	3216	3133	3081	2998	3242	3107	124	945	500	2080	5	1	24803369	783	5.57	1.10	12	0.11	566.00	2862.00	5390	20240521	-41.47	2575	20241209	22.52	3600	-12.36	20250210	2905	8.61	20250203	5390	-41.47	20240521	2575	22.52	20241209	3.81	N	128660	500	124 억	206661	N	N	N	N
137	20250306	090804	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	-5	5	-0.16	16642240	5274	3.44	3165	3170	3150	4110	2220	3165	3155.53	0.83	320	3268	3216	3133	3081	2998	3242	3107	124	945	500	2080	5	1	24803369	784	5.58	1.10	12	0.02	566.00	2862.00	5390	20240521	-41.37	2575	20241209	22.72	3600	-12.22	20250210	2905	8.78	20250203	5390	-41.37	20240521	2575	22.72	20241209	3.81	N	128660	500	124 억	206661	N	N	N	N
138	20250305	160753	57	100.00	KOSDAQ	금속	N	N	N	N	N	3165	115	2	3.77	472824615	150892	122.90	3050	3185	3050	3965	2135	3050	3133.53	0.70	33928	3156	3102	3016	2962	2876	3130	2990	124	915	500	2010	5	1	24803369	785	5.59	1.11	12	0.61	566.00	2862.00	5390	20240521	-41.28	2575	20241209	22.91	3600	-12.08	20250210	2905	8.95	20250203	5390	-41.28	20240521	2575	22.91	20241209	3.82	N	128660	500	124 억	172730	N	N	N	N
139	20250305	150756	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	100	2	3.28	433018035	138300	112.65	3050	3185	3050	3965	2135	3050	3131.01	0.70	30000	3156	3102	3016	2962	2876	3130	2990	124	915	500	2010	5	1	24803369	781	5.57	1.10	12	0.56	566.00	2862.00	5390	20240521	-41.56	2575	20241209	22.33	3600	-12.50	20250210	2905	8.43	20250203	5390	-41.56	20240521	2575	22.33	20241209	3.82	N	128660	500	124 억	172730	N	N	N	N
140	20250305	140755	57	100.00	KOSDAQ	금속	N	N	N	N	N	3155	105	2	3.44	398774205	127414	103.78	3050	3185	3050	3965	2135	3050	3129.75	0.70	20600	3156	3102	3016	2962	2876	3130	2990	124	915	500	2010	5	1	24803369	783	5.57	1.10	12	0.51	566.00	2862.00	5390	20240521	-41.47	2575	20241209	22.52	3600	-12.36	20250210	2905	8.61	20250203	5390	-41.47	20240521	2575	22.52	20241209	3.82	N	128660	500	124 억	172730	N	N	N	N
141	20250305	130752	57	100.00	KOSDAQ	금속	N	N	N	N	N	3145	95	2	3.11	363848810	116324	94.75	3050	3185	3050	3965	2135	3050	3127.89	0.70	16616	3156	3102	3016	2962	2876	3130	2990	124	915	500	2010	5	1	24803369	780	5.56	1.10	12	0.47	566.00	2862.00	5390	20240521	-41.65	2575	20241209	22.14	3600	-12.64	20250210	2905	8.26	20250203	5390	-41.65	20240521	2575	22.14	20241209	3.82	N	128660	500	124 억	172730	N	N	N	N
142	20250305	120755	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	110	2	3.61	244993080	78775	64.16	3050	3160	3050	3965	2135	3050	3110.04	0.70	20430	3156	3102	3016	2962	2876	3130	2990	124	915	500	2010	5	1	24803369	784	5.58	1.10	12	0.32	566.00	2862.00	5390	20240521	-41.37	2575	20241209	22.72	3600	-12.22	20250210	2905	8.78	20250203	5390	-41.37	20240521	2575	22.72	20241209	3.82	N	128660	500	124 억	172730	N	N	N	N
143	20250305	110750	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	35	2	1.15	90723480	29425	23.97	3050	3105	3050	3965	2135	3050	3083.21	0.70	15986	3156	3102	3016	2962	2876	3130	2990	124	915	500	2010	5	1	24803369	765	5.45	1.08	12	0.12	566.00	2862.00	5390	20240521	-42.76	2575	20241209	19.81	3600	-14.31	20250210	2905	6.20	20250203	5390	-42.76	20240521	2575	19.81	20241209	3.82	N	128660	500	124 억	172730	N	N	N	N
144	20250305	100754	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	35	2	1.15	65658555	21292	17.34	3050	3105	3050	3965	2135	3050	3083.72	0.70	8560	3156	3102	3016	2962	2876	3130	2990	124	915	500	2010	5	1	24803369	765	5.45	1.08	12	0.09	566.00	2862.00	5390	20240521	-42.76	2575	20241209	19.81	3600	-14.31	20250210	2905	6.20	20250203	5390	-42.76	20240521	2575	19.81	20241209	3.82	N	128660	500	124 억	172730	N	N	N	N
145	20250305	090752	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	40	2	1.31	22093445	7179	5.85	3050	3090	3050	3965	2135	3050	3077.51	0.70	1788	3156	3102	3016	2962	2876	3130	2990	124	915	500	2010	5	1	24803369	766	5.46	1.08	12	0.03	566.00	2862.00	5390	20240521	-42.67	2575	20241209	20.00	3600	-14.17	20250210	2905	6.37	20250203	5390	-42.67	20240521	2575	20.00	20241209	3.82	N	128660	500	124 억	172730	N	N	N	N
146	20250304	160745	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-5	5	-0.16	364671155	121027	82.34	3030	3070	2930	3970	2140	3055	3013.14	0.66	9908	3141	3097	3071	3027	3001	3085	3015	124	915	500	2010	5	1	24803369	757	5.39	1.07	12	0.49	566.00	2862.00	5390	20240521	-43.41	2575	20241209	18.45	3600	-15.28	20250210	2905	4.99	20250203	5390	-43.41	20240521	2575	18.45	20241209	3.83	N	128660	500	124 억	163726	N	N	N	N
147	20250304	150741	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	5	2	0.16	338165435	112338	76.43	3030	3070	2930	3970	2140	3055	3010.25	0.66	12761	3141	3097	3071	3027	3001	3085	3015	124	915	500	2010	5	1	24803369	759	5.41	1.07	12	0.45	566.00	2862.00	5390	20240521	-43.23	2575	20241209	18.83	3600	-15.00	20250210	2905	5.34	20250203	5390	-43.23	20240521	2575	18.83	20241209	3.83	N	128660	500	124 억	163726	N	N	N	N
148	20250304	140745	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	-20	5	-0.65	282150810	93964	63.93	3030	3055	2930	3970	2140	3055	3002.75	0.66	15173	3141	3097	3071	3027	3001	3085	3015	124	915	500	2010	5	1	24803369	753	5.36	1.06	12	0.38	566.00	2862.00	5390	20240521	-43.69	2575	20241209	17.86	3600	-15.69	20250210	2905	4.48	20250203	5390	-43.69	20240521	2575	17.86	20241209	3.83	N	128660	500	124 억	163726	N	N	N	N
149	20250304	130743	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-35	5	-1.15	264111385	88018	59.88	3030	3055	2930	3970	2140	3055	3000.65	0.66	11339	3141	3097	3071	3027	3001	3085	3015	124	915	500	2010	5	1	24803369	749	5.34	1.06	12	0.35	566.00	2862.00	5390	20240521	-43.97	2575	20241209	17.28	3600	-16.11	20250210	2905	3.96	20250203	5390	-43.97	20240521	2575	17.28	20241209	3.83	N	128660	500	124 억	163726	N	N	N	N
150	20250304	120742	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-45	5	-1.47	253215280	84420	57.43	3030	3055	2930	3970	2140	3055	2999.47	0.66	10829	3141	3097	3071	3027	3001	3085	3015	124	915	500	2010	5	1	24803369	747	5.32	1.05	12	0.34	566.00	2862.00	5390	20240521	-44.16	2575	20241209	16.89	3600	-16.39	20250210	2905	3.61	20250203	5390	-44.16	20240521	2575	16.89	20241209	3.83	N	128660	500	124 억	163726	N	N	N	N
151	20250304	110744	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-35	5	-1.15	241126060	80416	54.71	3030	3055	2930	3970	2140	3055	2998.48	0.66	8577	3141	3097	3071	3027	3001	3085	3015	124	915	500	2010	5	1	24803369	749	5.34	1.06	12	0.32	566.00	2862.00	5390	20240521	-43.97	2575	20241209	17.28	3600	-16.11	20250210	2905	3.96	20250203	5390	-43.97	20240521	2575	17.28	20241209	3.83	N	128660	500	124 억	163726	N	N	N	N
152	20250304	100739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-60	5	-1.96	193662890	64632	43.97	3030	3055	2930	3970	2140	3055	2996.39	0.66	-1903	3141	3097	3071	3027	3001	3085	3015	124	915	500	2010	5	1	24803369	743	5.29	1.05	12	0.26	566.00	2862.00	5390	20240521	-44.43	2575	20241209	16.31	3600	-16.81	20250210	2905	3.10	20250203	5390	-44.43	20240521	2575	16.31	20241209	3.83	N	128660	500	124 억	163726	N	N	N	N
153	20250304	090737	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	0	3	0.00	84216475	28052	19.08	3030	3055	2930	3970	2140	3055	3002.16	0.66	-8659	3141	3097	3071	3027	3001	3085	3015	124	915	500	2010	5	1	24803369	758	5.40	1.07	12	0.11	566.00	2862.00	5390	20240521	-43.32	2575	20241209	18.64	3600	-15.14	20250210	2905	5.16	20250203	5390	-43.32	20240521	2575	18.64	20241209	3.83	N	128660	500	124 억	163726	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History