KissMeData/148930/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160910	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	-40	5	-1.03	35252470	9283	66.33	3875	3880	3745	5030	2715	3875	3797.53	0.74	-1816	4015	3945	3910	3840	3805	3927	3822	51	1155	500	2400	5	1	10175213	390	6.92	0.64	12	0.09	554.00	6023.00	7430	20240322	-48.38	3000	20241209	27.83	4795	-20.02	20250224	3455	11.00	20250102	7210	-46.81	20240424	3000	27.83	20241209	2.08	N	148930	500	50 억	74807	N	N	N	N
3	20250328	150914	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	-75	5	-1.94	33794175	8901	63.60	3875	3880	3745	5030	2715	3875	3796.67	0.74	-1552	4015	3945	3910	3840	3805	3927	3822	51	1155	500	2400	5	1	10175213	387	6.86	0.63	12	0.09	554.00	6023.00	7430	20240322	-48.86	3000	20241209	26.67	4795	-20.75	20250224	3455	9.99	20250102	7210	-47.30	20240424	3000	26.67	20241209	2.08	N	148930	500	50 억	74807	N	N	N	N
4	20250328	140916	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	-85	5	-2.19	29705635	7822	55.89	3875	3880	3745	5030	2715	3875	3797.70	0.74	-978	4015	3945	3910	3840	3805	3927	3822	51	1155	500	2400	5	1	10175213	386	6.84	0.63	12	0.08	554.00	6023.00	7430	20240322	-48.99	3000	20241209	26.33	4795	-20.96	20250224	3455	9.70	20250102	7210	-47.43	20240424	3000	26.33	20241209	2.08	N	148930	500	50 억	74807	N	N	N	N
5	20250328	130914	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	-60	5	-1.55	28762210	7574	54.12	3875	3880	3745	5030	2715	3875	3797.49	0.74	-731	4015	3945	3910	3840	3805	3927	3822	51	1155	500	2400	5	1	10175213	388	6.89	0.63	12	0.07	554.00	6023.00	7430	20240322	-48.65	3000	20241209	27.17	4795	-20.44	20250224	3455	10.42	20250102	7210	-47.09	20240424	3000	27.17	20241209	2.08	N	148930	500	50 억	74807	N	N	N	N
6	20250328	120912	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	-45	5	-1.16	25892205	6819	48.72	3875	3880	3745	5030	2715	3875	3797.07	0.74	-223	4015	3945	3910	3840	3805	3927	3822	51	1155	500	2400	5	1	10175213	390	6.91	0.64	12	0.07	554.00	6023.00	7430	20240322	-48.45	3000	20241209	27.67	4795	-20.13	20250224	3455	10.85	20250102	7210	-46.88	20240424	3000	27.67	20241209	2.08	N	148930	500	50 억	74807	N	N	N	N
7	20250328	110910	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	-50	5	-1.29	21573095	5682	40.60	3875	3880	3745	5030	2715	3875	3796.74	0.74	-269	4015	3945	3910	3840	3805	3927	3822	51	1155	500	2400	5	1	10175213	389	6.90	0.64	12	0.06	554.00	6023.00	7430	20240322	-48.52	3000	20241209	27.50	4795	-20.23	20250224	3455	10.71	20250102	7210	-46.95	20240424	3000	27.50	20241209	2.08	N	148930	500	50 억	74807	N	N	N	N
8	20250328	100916	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	-70	5	-1.81	11240635	2954	21.11	3875	3880	3745	5030	2715	3875	3805.23	0.74	-434	4015	3945	3910	3840	3805	3927	3822	51	1155	500	2400	5	1	10175213	387	6.87	0.63	12	0.03	554.00	6023.00	7430	20240322	-48.79	3000	20241209	26.83	4795	-20.65	20250224	3455	10.13	20250102	7210	-47.23	20240424	3000	26.83	20241209	2.08	N	148930	500	50 억	74807	N	N	N	N
9	20250328	090920	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	-40	5	-1.03	1293800	335	2.39	3875	3880	3835	5030	2715	3875	3862.09	0.74	-311	4015	3945	3910	3840	3805	3927	3822	51	1155	500	2400	5	1	10175213	390	6.92	0.64	12	0.00	554.00	6023.00	7430	20240322	-48.38	3000	20241209	27.83	4795	-20.02	20250224	3455	11.00	20250102	7210	-46.81	20240424	3000	27.83	20241209	2.08	N	148930	500	50 억	74807	N	N	N	N
10	20250327	162147	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	-25	5	-0.64	54494870	13996	430.78	3900	3980	3875	5070	2730	3900	3893.60	0.74	-71	3960	3930	3890	3860	3820	3945	3875	51	1170	500	2410	5	1	10175213	394	6.99	0.64	12	0.14	554.00	6023.00	7430	20240322	-47.85	3000	20241209	29.17	4795	-19.19	20250224	3455	12.16	20250102	7210	-46.26	20240327	3000	29.17	20241209	2.01	N	148930	500	50 억	74878	N	N	N	N
11	20250327	150913	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	-20	5	-0.51	50700560	13017	400.65	3900	3980	3880	5070	2730	3900	3894.95	0.74	547	3960	3930	3890	3860	3820	3945	3875	51	1170	500	2410	5	1	10175213	395	7.00	0.64	12	0.13	554.00	6023.00	7430	20240322	-47.78	3000	20241209	29.33	4795	-19.08	20250224	3455	12.30	20250102	7210	-46.19	20240327	3000	29.33	20241209	2.01	N	148930	500	50 억	74878	N	N	N	N
12	20250327	140912	57	100.00	KOSDAQ	금속	N	N	N	N	N	3905	5	2	0.13	26772350	6858	211.08	3900	3980	3880	5070	2730	3900	3903.81	0.74	563	3960	3930	3890	3860	3820	3945	3875	51	1170	500	2410	5	1	10175213	397	7.05	0.65	12	0.07	554.00	6023.00	7430	20240322	-47.44	3000	20241209	30.17	4795	-18.56	20250224	3455	13.02	20250102	7210	-45.84	20240327	3000	30.17	20241209	2.01	N	148930	500	50 억	74878	N	N	N	N
13	20250327	130908	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	0	3	0.00	26359415	6752	207.82	3900	3980	3880	5070	2730	3900	3903.94	0.74	563	3960	3930	3890	3860	3820	3945	3875	51	1170	500	2410	5	1	10175213	397	7.04	0.65	12	0.07	554.00	6023.00	7430	20240322	-47.51	3000	20241209	30.00	4795	-18.67	20250224	3455	12.88	20250102	7210	-45.91	20240327	3000	30.00	20241209	2.01	N	148930	500	50 억	74878	N	N	N	N
14	20250327	120917	57	100.00	KOSDAQ	금속	N	N	N	N	N	3930	30	2	0.77	21442000	5490	168.98	3900	3980	3880	5070	2730	3900	3905.65	0.74	107	3960	3930	3890	3860	3820	3945	3875	51	1170	500	2410	5	1	10175213	400	7.09	0.65	12	0.05	554.00	6023.00	7430	20240322	-47.11	3000	20241209	31.00	4795	-18.04	20250224	3455	13.75	20250102	7210	-45.49	20240327	3000	31.00	20241209	2.01	N	148930	500	50 억	74878	N	N	N	N
15	20250327	110913	57	100.00	KOSDAQ	금속	N	N	N	N	N	3930	30	2	0.77	21410735	5482	168.73	3900	3980	3880	5070	2730	3900	3905.64	0.74	101	3960	3930	3890	3860	3820	3945	3875	51	1170	500	2410	5	1	10175213	400	7.09	0.65	12	0.05	554.00	6023.00	7430	20240322	-47.11	3000	20241209	31.00	4795	-18.04	20250224	3455	13.75	20250102	7210	-45.49	20240327	3000	31.00	20241209	2.01	N	148930	500	50 억	74878	N	N	N	N
16	20250327	100909	57	100.00	KOSDAQ	금속	N	N	N	N	N	3940	40	2	1.03	20667120	5292	162.88	3900	3980	3880	5070	2730	3900	3905.35	0.74	124	3960	3930	3890	3860	3820	3945	3875	51	1170	500	2410	5	1	10175213	401	7.11	0.65	12	0.05	554.00	6023.00	7430	20240322	-46.97	3000	20241209	31.33	4795	-17.83	20250224	3455	14.04	20250102	7210	-45.35	20240327	3000	31.33	20241209	2.01	N	148930	500	50 억	74878	N	N	N	N
17	20250327	090913	57	100.00	KOSDAQ	금속	N	N	N	N	N	3905	5	2	0.13	5064875	1303	40.10	3900	3905	3880	5070	2730	3900	3887.09	0.74	-1	3960	3930	3890	3860	3820	3945	3875	51	1170	500	2410	5	1	10175213	397	7.05	0.65	12	0.01	554.00	6023.00	7430	20240322	-47.44	3000	20241209	30.17	4795	-18.56	20250224	3455	13.02	20250102	7210	-45.84	20240327	3000	30.17	20241209	2.01	N	148930	500	50 억	74878	N	N	N	N
18	20250326	160902	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	20	2	0.52	12634380	3249	22.34	3875	3920	3850	5040	2720	3880	3888.70	0.70	-793	3973	3926	3863	3816	3753	3895	3785	51	1160	500	2400	5	1	10175213	397	7.04	0.65	12	0.03	554.00	6023.00	7430	20240322	-47.51	3000	20241209	30.00	4795	-18.67	20250224	3455	12.88	20250102	7310	-46.65	20240326	3000	30.00	20241209	2.00	N	148930	500	50 억	71647	N	N	N	N
19	20250326	150905	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	0	3	0.00	12548640	3227	22.19	3875	3920	3850	5040	2720	3880	3888.64	0.70	-780	3973	3926	3863	3816	3753	3895	3785	51	1160	500	2400	5	1	10175213	395	7.00	0.64	12	0.03	554.00	6023.00	7430	20240322	-47.78	3000	20241209	29.33	4795	-19.08	20250224	3455	12.30	20250102	7310	-46.92	20240326	3000	29.33	20241209	2.00	N	148930	500	50 억	71647	N	N	N	N
20	20250326	140904	57	100.00	KOSDAQ	금속	N	N	N	N	N	3885	5	2	0.13	10566845	2717	18.68	3875	3920	3850	5040	2720	3880	3889.16	0.70	-753	3973	3926	3863	3816	3753	3895	3785	51	1160	500	2400	5	1	10175213	395	7.01	0.65	12	0.03	554.00	6023.00	7430	20240322	-47.71	3000	20241209	29.50	4795	-18.98	20250224	3455	12.45	20250102	7310	-46.85	20240326	3000	29.50	20241209	2.00	N	148930	500	50 억	71647	N	N	N	N
21	20250326	130904	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	20	2	0.52	9800735	2519	17.32	3875	3920	3850	5040	2720	3880	3890.72	0.70	-690	3973	3926	3863	3816	3753	3895	3785	51	1160	500	2400	5	1	10175213	397	7.04	0.65	12	0.02	554.00	6023.00	7430	20240322	-47.51	3000	20241209	30.00	4795	-18.67	20250224	3455	12.88	20250102	7310	-46.65	20240326	3000	30.00	20241209	2.00	N	148930	500	50 억	71647	N	N	N	N
22	20250326	120909	57	100.00	KOSDAQ	금속	N	N	N	N	N	3905	25	2	0.64	9449070	2428	16.70	3875	3920	3850	5040	2720	3880	3891.71	0.70	-690	3973	3926	3863	3816	3753	3895	3785	51	1160	500	2400	5	1	10175213	397	7.05	0.65	12	0.02	554.00	6023.00	7430	20240322	-47.44	3000	20241209	30.17	4795	-18.56	20250224	3455	13.02	20250102	7310	-46.58	20240326	3000	30.17	20241209	2.00	N	148930	500	50 억	71647	N	N	N	N
23	20250326	110906	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	30	2	0.77	7532235	1935	13.31	3875	3920	3865	5040	2720	3880	3892.63	0.70	-728	3973	3926	3863	3816	3753	3895	3785	51	1160	500	2400	5	1	10175213	398	7.06	0.65	12	0.02	554.00	6023.00	7430	20240322	-47.38	3000	20241209	30.33	4795	-18.46	20250224	3455	13.17	20250102	7310	-46.51	20240326	3000	30.33	20241209	2.00	N	148930	500	50 억	71647	N	N	N	N
24	20250326	100905	57	100.00	KOSDAQ	금속	N	N	N	N	N	3905	25	2	0.64	5708965	1468	10.09	3875	3920	3865	5040	2720	3880	3888.94	0.70	-563	3973	3926	3863	3816	3753	3895	3785	51	1160	500	2400	5	1	10175213	397	7.05	0.65	12	0.01	554.00	6023.00	7430	20240322	-47.44	3000	20241209	30.17	4795	-18.56	20250224	3455	13.02	20250102	7310	-46.58	20240326	3000	30.17	20241209	2.00	N	148930	500	50 억	71647	N	N	N	N
25	20250326	090905	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	0	3	0.00	3125615	806	5.54	3875	3920	3865	5040	2720	3880	3877.93	0.70	-133	3973	3926	3863	3816	3753	3895	3785	51	1160	500	2400	5	1	10175213	395	7.00	0.64	12	0.01	554.00	6023.00	7430	20240322	-47.78	3000	20241209	29.33	4795	-19.08	20250224	3455	12.30	20250102	7310	-46.92	20240326	3000	29.33	20241209	2.00	N	148930	500	50 억	71647	N	N	N	N
26	20250325	160900	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	-15	5	-0.39	55846050	14542	199.07	3895	3910	3800	5060	2730	3895	3840.33	0.71	-792	3955	3925	3875	3845	3795	3940	3860	51	1165	500	2410	5	1	10175213	395	7.00	0.64	12	0.14	554.00	6023.00	7430	20240322	-47.78	3000	20241209	29.33	4795	-19.08	20250224	3455	12.30	20250102	7330	-47.07	20240325	3000	29.33	20241209	2.01	N	148930	500	50 억	72439	N	N	N	N
27	20250325	150902	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-40	5	-1.03	52646435	13710	187.68	3895	3910	3800	5060	2730	3895	3840.00	0.71	-774	3955	3925	3875	3845	3795	3940	3860	51	1165	500	2410	5	1	10175213	392	6.96	0.64	12	0.13	554.00	6023.00	7430	20240322	-48.12	3000	20241209	28.50	4795	-19.60	20250224	3455	11.58	20250102	7330	-47.41	20240325	3000	28.50	20241209	2.01	N	148930	500	50 억	72439	N	N	N	N
28	20250325	140858	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	-60	5	-1.54	22973440	5973	81.77	3895	3910	3800	5060	2730	3895	3846.21	0.71	-641	3955	3925	3875	3845	3795	3940	3860	51	1165	500	2410	5	1	10175213	390	6.92	0.64	12	0.06	554.00	6023.00	7430	20240322	-48.38	3000	20241209	27.83	4795	-20.02	20250224	3455	11.00	20250102	7330	-47.68	20240325	3000	27.83	20241209	2.01	N	148930	500	50 억	72439	N	N	N	N
29	20250325	130859	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	-30	5	-0.77	19662675	5103	69.86	3895	3910	3800	5060	2730	3895	3853.16	0.71	-667	3955	3925	3875	3845	3795	3940	3860	51	1165	500	2410	5	1	10175213	393	6.98	0.64	12	0.05	554.00	6023.00	7430	20240322	-47.98	3000	20241209	28.83	4795	-19.40	20250224	3455	11.87	20250102	7330	-47.27	20240325	3000	28.83	20241209	2.01	N	148930	500	50 억	72439	N	N	N	N
30	20250325	120900	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	-90	5	-2.31	15791805	4096	56.07	3895	3910	3800	5060	2730	3895	3855.42	0.71	-662	3955	3925	3875	3845	3795	3940	3860	51	1165	500	2410	5	1	10175213	387	6.87	0.63	12	0.04	554.00	6023.00	7430	20240322	-48.79	3000	20241209	26.83	4795	-20.65	20250224	3455	10.13	20250102	7330	-48.09	20240325	3000	26.83	20241209	2.01	N	148930	500	50 억	72439	N	N	N	N
31	20250325	110859	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	-20	5	-0.51	11300500	2919	39.96	3895	3910	3815	5060	2730	3895	3871.36	0.71	-635	3955	3925	3875	3845	3795	3940	3860	51	1165	500	2410	5	1	10175213	394	6.99	0.64	12	0.03	554.00	6023.00	7430	20240322	-47.85	3000	20241209	29.17	4795	-19.19	20250224	3455	12.16	20250102	7330	-47.14	20240325	3000	29.17	20241209	2.01	N	148930	500	50 억	72439	N	N	N	N
32	20250325	100909	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	-15	5	-0.39	4200945	1081	14.80	3895	3910	3850	5060	2730	3895	3886.17	0.71	-350	3955	3925	3875	3845	3795	3940	3860	51	1165	500	2410	5	1	10175213	395	7.00	0.64	12	0.01	554.00	6023.00	7430	20240322	-47.78	3000	20241209	29.33	4795	-19.08	20250224	3455	12.30	20250102	7330	-47.07	20240325	3000	29.33	20241209	2.01	N	148930	500	50 억	72439	N	N	N	N
33	20250325	090906	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	15	2	0.39	288270	74	1.01	3895	3910	3895	5060	2730	3895	3895.54	0.71	-69	3955	3925	3875	3845	3795	3940	3860	51	1165	500	2410	5	1	10175213	398	7.06	0.65	12	0.00	554.00	6023.00	7430	20240322	-47.38	3000	20241209	30.33	4795	-18.46	20250224	3455	13.17	20250102	7330	-46.66	20240325	3000	30.33	20241209	2.01	N	148930	500	50 억	72439	N	N	N	N
34	20250324	160857	57	100.00	KOSDAQ	금속	N	N	N	N	N	3895	10	2	0.26	28275045	7305	82.17	3850	3905	3825	5050	2720	3885	3870.64	0.53	-1817	3958	3921	3873	3836	3788	3940	3855	51	1165	500	2400	5	1	10175213	396	7.03	0.65	12	0.07	554.00	6023.00	7430	20240322	-47.58	3000	20241209	29.83	4795	-18.77	20250224	3455	12.74	20250102	7330	-46.86	20240325	3000	29.83	20241209	2.05	N	148930	500	50 억	54237	N	N	N	N
35	20250324	150903	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	-20	5	-0.51	27042850	6987	78.59	3850	3905	3825	5050	2720	3885	3870.45	0.53	-1807	3958	3921	3873	3836	3788	3940	3855	51	1165	500	2400	5	1	10175213	393	6.98	0.64	12	0.07	554.00	6023.00	7430	20240322	-47.98	3000	20241209	28.83	4795	-19.40	20250224	3455	11.87	20250102	7330	-47.27	20240325	3000	28.83	20241209	2.05	N	148930	500	50 억	54237	N	N	N	N
36	20250324	140904	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	-25	5	-0.64	20111590	5191	58.39	3850	3905	3825	5050	2720	3885	3874.32	0.53	-1632	3958	3921	3873	3836	3788	3940	3855	51	1165	500	2400	5	1	10175213	393	6.97	0.64	12	0.05	554.00	6023.00	7430	20240322	-48.05	3000	20241209	28.67	4795	-19.50	20250224	3455	11.72	20250102	7330	-47.34	20240325	3000	28.67	20241209	2.05	N	148930	500	50 억	54237	N	N	N	N
37	20250324	130903	57	100.00	KOSDAQ	금속	N	N	N	N	N	3845	-40	5	-1.03	19237815	4965	55.85	3850	3905	3825	5050	2720	3885	3874.69	0.53	-1563	3958	3921	3873	3836	3788	3940	3855	51	1165	500	2400	5	1	10175213	391	6.94	0.64	12	0.05	554.00	6023.00	7430	20240322	-48.25	3000	20241209	28.17	4795	-19.81	20250224	3455	11.29	20250102	7330	-47.54	20240325	3000	28.17	20241209	2.05	N	148930	500	50 억	54237	N	N	N	N
38	20250324	120903	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	-5	5	-0.13	18602095	4800	53.99	3850	3905	3825	5050	2720	3885	3875.44	0.53	-1563	3958	3921	3873	3836	3788	3940	3855	51	1165	500	2400	5	1	10175213	395	7.00	0.64	12	0.05	554.00	6023.00	7430	20240322	-47.78	3000	20241209	29.33	4795	-19.08	20250224	3455	12.30	20250102	7330	-47.07	20240325	3000	29.33	20241209	2.05	N	148930	500	50 억	54237	N	N	N	N
39	20250324	110902	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	-20	5	-0.51	16643070	4295	48.31	3850	3905	3825	5050	2720	3885	3874.99	0.53	-1520	3958	3921	3873	3836	3788	3940	3855	51	1165	500	2400	5	1	10175213	393	6.98	0.64	12	0.04	554.00	6023.00	7430	20240322	-47.98	3000	20241209	28.83	4795	-19.40	20250224	3455	11.87	20250102	7330	-47.27	20240325	3000	28.83	20241209	2.05	N	148930	500	50 억	54237	N	N	N	N
40	20250324	100858	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	-5	5	-0.13	16503705	4259	47.91	3850	3905	3825	5050	2720	3885	3875.02	0.53	-1508	3958	3921	3873	3836	3788	3940	3855	51	1165	500	2400	5	1	10175213	395	7.00	0.64	12	0.04	554.00	6023.00	7430	20240322	-47.78	3000	20241209	29.33	4795	-19.08	20250224	3455	12.30	20250102	7330	-47.07	20240325	3000	29.33	20241209	2.05	N	148930	500	50 억	54237	N	N	N	N
41	20250324	090901	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-30	5	-0.77	1560860	407	4.58	3850	3855	3825	5050	2720	3885	3835.04	0.53	-46	3958	3921	3873	3836	3788	3940	3855	51	1165	500	2400	5	1	10175213	392	6.96	0.64	12	0.00	554.00	6023.00	7430	20240322	-48.12	3000	20241209	28.50	4795	-19.60	20250224	3455	11.58	20250102	7330	-47.41	20240325	3000	28.50	20241209	2.05	N	148930	500	50 억	54237	N	N	N	N
42	20250321	160916	57	100.00	KOSDAQ	금속	N	N	N	N	N	3885	35	2	0.91	34308885	8890	38.87	3830	3910	3825	5000	2695	3850	3859.27	0.53	-1986	4126	3987	3916	3777	3706	3952	3742	51	1150	500	2380	5	1	10175213	395	7.01	0.65	12	0.09	554.00	6023.00	7430	20240322	-47.71	3000	20241209	29.50	4795	-18.98	20250224	3455	12.45	20250102	7430	-47.71	20240322	3000	29.50	20241209	2.04	N	148930	500	50 억	54168	N	N	N	N
43	20250321	150901	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	40	2	1.04	34126290	8843	38.66	3830	3910	3825	5000	2695	3850	3859.13	0.53	-1985	4126	3987	3916	3777	3706	3952	3742	51	1150	500	2380	5	1	10175213	396	7.02	0.65	12	0.09	554.00	6023.00	7430	20240322	-47.64	3000	20241209	29.67	4795	-18.87	20250224	3455	12.59	20250102	7430	-47.64	20240322	3000	29.67	20241209	2.04	N	148930	500	50 억	54168	N	N	N	N
44	20250321	140901	57	100.00	KOSDAQ	금속	N	N	N	N	N	3895	45	2	1.17	32658355	8464	37.01	3830	3910	3825	5000	2695	3850	3858.50	0.53	-1695	4126	3987	3916	3777	3706	3952	3742	51	1150	500	2380	5	1	10175213	396	7.03	0.65	12	0.08	554.00	6023.00	7430	20240322	-47.58	3000	20241209	29.83	4795	-18.77	20250224	3455	12.74	20250102	7430	-47.58	20240322	3000	29.83	20241209	2.04	N	148930	500	50 억	54168	N	N	N	N
45	20250321	130902	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	30	2	0.78	24081635	6242	27.29	3830	3910	3825	5000	2695	3850	3858.00	0.53	-967	4126	3987	3916	3777	3706	3952	3742	51	1150	500	2380	5	1	10175213	395	7.00	0.64	12	0.06	554.00	6023.00	7430	20240322	-47.78	3000	20241209	29.33	4795	-19.08	20250224	3455	12.30	20250102	7430	-47.78	20240322	3000	29.33	20241209	2.04	N	148930	500	50 억	54168	N	N	N	N
46	20250321	120903	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	25	2	0.65	21568405	5591	24.45	3830	3910	3825	5000	2695	3850	3857.70	0.53	-968	4126	3987	3916	3777	3706	3952	3742	51	1150	500	2380	5	1	10175213	394	6.99	0.64	12	0.05	554.00	6023.00	7430	20240322	-47.85	3000	20241209	29.17	4795	-19.19	20250224	3455	12.16	20250102	7430	-47.85	20240322	3000	29.17	20241209	2.04	N	148930	500	50 억	54168	N	N	N	N
47	20250321	110901	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	30	2	0.78	21122255	5476	23.94	3830	3910	3825	5000	2695	3850	3857.24	0.53	-968	4126	3987	3916	3777	3706	3952	3742	51	1150	500	2380	5	1	10175213	395	7.00	0.64	12	0.05	554.00	6023.00	7430	20240322	-47.78	3000	20241209	29.33	4795	-19.08	20250224	3455	12.30	20250102	7430	-47.78	20240322	3000	29.33	20241209	2.04	N	148930	500	50 억	54168	N	N	N	N
48	20250321	100903	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	5	2	0.13	8022025	2072	9.06	3830	3910	3825	5000	2695	3850	3871.63	0.53	-901	4126	3987	3916	3777	3706	3952	3742	51	1150	500	2380	5	1	10175213	392	6.96	0.64	12	0.02	554.00	6023.00	7430	20240322	-48.12	3000	20241209	28.50	4795	-19.60	20250224	3455	11.58	20250102	7430	-48.12	20240322	3000	28.50	20241209	2.04	N	148930	500	50 억	54168	N	N	N	N
49	20250321	090908	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	50	2	1.30	856530	222	0.97	3830	3905	3830	5000	2695	3850	3858.24	0.53	-89	4126	3987	3916	3777	3706	3952	3742	51	1150	500	2380	5	1	10175213	397	7.04	0.65	12	0.00	554.00	6023.00	7430	20240322	-47.51	3000	20241209	30.00	4795	-18.67	20250224	3455	12.88	20250102	7430	-47.51	20240322	3000	30.00	20241209	2.04	N	148930	500	50 억	54168	N	N	N	N
50	20250320	161344	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	-100	5	-2.53	89689609	22871	180.93	3950	4055	3845	5130	2765	3950	3921.54	0.54	-1040	4093	4021	3968	3896	3843	4057	3932	51	1180	500	2440	5	1	10175213	392	6.95	0.64	12	0.22	554.00	6023.00	7510	20240308	-48.74	3000	20241209	28.33	4795	-19.71	20250224	3455	11.43	20250102	7430	-48.18	20240322	3000	28.33	20241209	2.03	N	148930	500	50 억	55208	N	N	N	N
51	20250320	150900	57	100.00	KOSDAQ	금속	N	N	N	N	N	3845	-105	5	-2.66	83201409	21189	167.62	3950	4055	3845	5130	2765	3950	3926.63	0.54	-666	4093	4021	3968	3896	3843	4057	3932	51	1180	500	2440	5	1	10175213	391	6.94	0.64	12	0.21	554.00	6023.00	7510	20240308	-48.80	3000	20241209	28.17	4795	-19.81	20250224	3455	11.29	20250102	7430	-48.25	20240322	3000	28.17	20241209	2.03	N	148930	500	50 억	55208	N	N	N	N
52	20250320	140903	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	-50	5	-1.27	53690284	13718	108.52	3950	3955	3860	5130	2765	3950	3913.86	0.54	-101	4093	4021	3968	3896	3843	4057	3932	51	1180	500	2440	5	1	10175213	397	7.04	0.65	12	0.13	554.00	6023.00	7510	20240308	-48.07	3000	20241209	30.00	4795	-18.67	20250224	3455	12.88	20250102	7430	-47.51	20240322	3000	30.00	20241209	2.03	N	148930	500	50 억	55208	N	N	N	N
53	20250320	130902	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	-50	5	-1.27	49948299	12755	100.90	3950	3955	3860	5130	2765	3950	3915.98	0.54	-204	4093	4021	3968	3896	3843	4057	3932	51	1180	500	2440	5	1	10175213	397	7.04	0.65	12	0.13	554.00	6023.00	7510	20240308	-48.07	3000	20241209	30.00	4795	-18.67	20250224	3455	12.88	20250102	7430	-47.51	20240322	3000	30.00	20241209	2.03	N	148930	500	50 억	55208	N	N	N	N
54	20250320	120859	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	-60	5	-1.52	45192499	11533	91.23	3950	3955	3860	5130	2765	3950	3918.54	0.54	106	4093	4021	3968	3896	3843	4057	3932	51	1180	500	2440	5	1	10175213	396	7.02	0.65	12	0.11	554.00	6023.00	7510	20240308	-48.20	3000	20241209	29.67	4795	-18.87	20250224	3455	12.59	20250102	7430	-47.64	20240322	3000	29.67	20241209	2.03	N	148930	500	50 억	55208	N	N	N	N
55	20250320	110901	57	100.00	KOSDAQ	금속	N	N	N	N	N	3945	-5	5	-0.13	19160240	4867	38.50	3950	3955	3925	5130	2765	3950	3936.77	0.54	-109	4093	4021	3968	3896	3843	4057	3932	51	1180	500	2440	5	1	10175213	401	7.12	0.65	12	0.05	554.00	6023.00	7510	20240308	-47.47	3000	20241209	31.50	4795	-17.73	20250224	3455	14.18	20250102	7430	-46.90	20240322	3000	31.50	20241209	2.03	N	148930	500	50 억	55208	N	N	N	N
56	20250320	100858	57	100.00	KOSDAQ	금속	N	N	N	N	N	3935	-15	5	-0.38	14034315	3567	28.22	3950	3955	3925	5130	2765	3950	3934.49	0.54	-105	4093	4021	3968	3896	3843	4057	3932	51	1180	500	2440	5	1	10175213	400	7.10	0.65	12	0.04	554.00	6023.00	7510	20240308	-47.60	3000	20241209	31.17	4795	-17.94	20250224	3455	13.89	20250102	7430	-47.04	20240322	3000	31.17	20241209	2.03	N	148930	500	50 억	55208	N	N	N	N
57	20250320	090903	57	100.00	KOSDAQ	금속	N	N	N	N	N	3950	0	3	0.00	2841380	723	5.72	3950	3950	3925	5130	2765	3950	3929.99	0.54	0	4093	4021	3968	3896	3843	4057	3932	51	1180	500	2440	5	1	10175213	402	7.13	0.66	12	0.01	554.00	6023.00	7510	20240308	-47.40	3000	20241209	31.67	4795	-17.62	20250224	3455	14.33	20250102	7430	-46.84	20240322	3000	31.67	20241209	2.03	N	148930	500	50 억	55208	N	N	N	N
58	20250319	160856	57	100.00	KOSDAQ	금속	N	N	N	N	N	3950	30	2	0.77	49879980	12641	253.23	3920	4040	3915	5090	2745	3920	3945.82	0.53	-458	3990	3955	3935	3900	3880	3945	3890	51	1170	500	2430	5	1	10175213	402	7.13	0.66	12	0.12	554.00	6023.00	7510	20240308	-47.40	3000	20241209	31.67	4795	-17.62	20250224	3455	14.33	20250102	7430	-46.84	20240322	3000	31.67	20241209	2.03	N	148930	500	50 억	54166	N	N	N	N
59	20250319	150858	57	100.00	KOSDAQ	금속	N	N	N	N	N	3935	15	2	0.38	47618740	12068	241.75	3920	4040	3915	5090	2745	3920	3945.87	0.53	-389	3990	3955	3935	3900	3880	3945	3890	51	1170	500	2430	5	1	10175213	400	7.10	0.65	12	0.12	554.00	6023.00	7510	20240308	-47.60	3000	20241209	31.17	4795	-17.94	20250224	3455	13.89	20250102	7430	-47.04	20240322	3000	31.17	20241209	2.03	N	148930	500	50 억	54166	N	N	N	N
60	20250319	140900	57	100.00	KOSDAQ	금속	N	N	N	N	N	3935	15	2	0.38	27184940	6871	137.64	3920	4040	3915	5090	2745	3920	3956.48	0.53	-348	3990	3955	3935	3900	3880	3945	3890	51	1170	500	2430	5	1	10175213	400	7.10	0.65	12	0.07	554.00	6023.00	7510	20240308	-47.60	3000	20241209	31.17	4795	-17.94	20250224	3455	13.89	20250102	7430	-47.04	20240322	3000	31.17	20241209	2.03	N	148930	500	50 억	54166	N	N	N	N
61	20250319	130857	57	100.00	KOSDAQ	금속	N	N	N	N	N	3940	20	2	0.51	23014230	5809	116.37	3920	4040	3915	5090	2745	3920	3961.82	0.53	-385	3990	3955	3935	3900	3880	3945	3890	51	1170	500	2430	5	1	10175213	401	7.11	0.65	12	0.06	554.00	6023.00	7510	20240308	-47.54	3000	20241209	31.33	4795	-17.83	20250224	3455	14.04	20250102	7430	-46.97	20240322	3000	31.33	20241209	2.03	N	148930	500	50 억	54166	N	N	N	N
62	20250319	120858	57	100.00	KOSDAQ	금속	N	N	N	N	N	3950	30	2	0.77	19746465	4977	99.70	3920	4040	3920	5090	2745	3920	3967.54	0.53	-382	3990	3955	3935	3900	3880	3945	3890	51	1170	500	2430	5	1	10175213	402	7.13	0.66	12	0.05	554.00	6023.00	7510	20240308	-47.40	3000	20241209	31.67	4795	-17.62	20250224	3455	14.33	20250102	7430	-46.84	20240322	3000	31.67	20241209	2.03	N	148930	500	50 억	54166	N	N	N	N
63	20250319	110857	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	0	3	0.00	18511770	4666	93.47	3920	4040	3920	5090	2745	3920	3967.37	0.53	-354	3990	3955	3935	3900	3880	3945	3890	51	1170	500	2430	5	1	10175213	399	7.08	0.65	12	0.05	554.00	6023.00	7510	20240308	-47.80	3000	20241209	30.67	4795	-18.25	20250224	3455	13.46	20250102	7430	-47.24	20240322	3000	30.67	20241209	2.03	N	148930	500	50 억	54166	N	N	N	N
64	20250319	100858	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	65	2	1.66	9679310	2422	48.52	3920	4040	3920	5090	2745	3920	3996.41	0.53	-418	3990	3955	3935	3900	3880	3945	3890	51	1170	500	2430	5	1	10175213	405	7.19	0.66	12	0.02	554.00	6023.00	7510	20240308	-46.94	3000	20241209	32.83	4795	-16.89	20250224	3455	15.34	20250102	7430	-46.37	20240322	3000	32.83	20241209	2.03	N	148930	500	50 억	54166	N	N	N	N
65	20250319	090901	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	75	2	1.91	804390	202	4.05	3920	3995	3920	5090	2745	3920	3982.13	0.53	-16	3990	3955	3935	3900	3880	3945	3890	51	1170	500	2430	5	1	10175213	406	7.21	0.66	12	0.00	554.00	6023.00	7510	20240308	-46.80	3000	20241209	33.17	4795	-16.68	20250224	3455	15.63	20250102	7430	-46.23	20240322	3000	33.17	20241209	2.03	N	148930	500	50 억	54166	N	N	N	N
66	20250318	160853	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	-10	5	-0.25	19589545	4991	87.15	3940	3970	3915	5100	2755	3930	3924.97	0.53	-223	3983	3956	3923	3896	3863	3970	3910	51	1170	500	2430	5	1	10175213	399	7.08	0.65	12	0.05	554.00	6023.00	7510	20240308	-47.80	3000	20241209	30.67	4795	-18.25	20250224	3455	13.46	20250102	7430	-47.24	20240322	3000	30.67	20241209	2.00	N	148930	500	50 억	54389	N	N	N	N
67	20250318	150858	57	100.00	KOSDAQ	금속	N	N	N	N	N	3930	0	3	0.00	15048760	3834	66.95	3940	3970	3915	5100	2755	3930	3925.08	0.53	-191	3983	3956	3923	3896	3863	3970	3910	51	1170	500	2430	5	1	10175213	400	7.09	0.65	12	0.04	554.00	6023.00	7510	20240308	-47.67	3000	20241209	31.00	4795	-18.04	20250224	3455	13.75	20250102	7430	-47.11	20240322	3000	31.00	20241209	2.00	N	148930	500	50 억	54389	N	N	N	N
68	20250318	140855	57	100.00	KOSDAQ	금속	N	N	N	N	N	3925	-5	5	-0.13	14821105	3776	65.93	3940	3970	3915	5100	2755	3930	3925.08	0.53	-190	3983	3956	3923	3896	3863	3970	3910	51	1170	500	2430	5	1	10175213	399	7.08	0.65	12	0.04	554.00	6023.00	7510	20240308	-47.74	3000	20241209	30.83	4795	-18.14	20250224	3455	13.60	20250102	7430	-47.17	20240322	3000	30.83	20241209	2.00	N	148930	500	50 억	54389	N	N	N	N
69	20250318	130854	57	100.00	KOSDAQ	금속	N	N	N	N	N	3925	-5	5	-0.13	14621140	3725	65.04	3940	3970	3915	5100	2755	3930	3925.14	0.53	-190	3983	3956	3923	3896	3863	3970	3910	51	1170	500	2430	5	1	10175213	399	7.08	0.65	12	0.04	554.00	6023.00	7510	20240308	-47.74	3000	20241209	30.83	4795	-18.14	20250224	3455	13.60	20250102	7430	-47.17	20240322	3000	30.83	20241209	2.00	N	148930	500	50 억	54389	N	N	N	N
70	20250318	120855	57	100.00	KOSDAQ	금속	N	N	N	N	N	3925	-5	5	-0.13	12886290	3283	57.32	3940	3970	3915	5100	2755	3930	3925.16	0.53	-190	3983	3956	3923	3896	3863	3970	3910	51	1170	500	2430	5	1	10175213	399	7.08	0.65	12	0.03	554.00	6023.00	7510	20240308	-47.74	3000	20241209	30.83	4795	-18.14	20250224	3455	13.60	20250102	7430	-47.17	20240322	3000	30.83	20241209	2.00	N	148930	500	50 억	54389	N	N	N	N
71	20250318	110853	57	100.00	KOSDAQ	금속	N	N	N	N	N	3915	-15	5	-0.38	12251935	3121	54.50	3940	3970	3915	5100	2755	3930	3925.64	0.53	-190	3983	3956	3923	3896	3863	3970	3910	51	1170	500	2430	5	1	10175213	398	7.07	0.65	12	0.03	554.00	6023.00	7510	20240308	-47.87	3000	20241209	30.50	4795	-18.35	20250224	3455	13.31	20250102	7430	-47.31	20240322	3000	30.50	20241209	2.00	N	148930	500	50 억	54389	N	N	N	N
72	20250318	100857	57	100.00	KOSDAQ	금속	N	N	N	N	N	3935	5	2	0.13	8803925	2241	39.13	3940	3970	3915	5100	2755	3930	3928.57	0.53	-166	3983	3956	3923	3896	3863	3970	3910	51	1170	500	2430	5	1	10175213	400	7.10	0.65	12	0.02	554.00	6023.00	7510	20240308	-47.60	3000	20241209	31.17	4795	-17.94	20250224	3455	13.89	20250102	7430	-47.04	20240322	3000	31.17	20241209	2.00	N	148930	500	50 억	54389	N	N	N	N
73	20250318	090859	57	100.00	KOSDAQ	금속	N	N	N	N	N	3935	5	2	0.13	31515	8	0.14	3940	3940	3935	5100	2755	3930	3939.38	0.53	-1	3983	3956	3923	3896	3863	3970	3910	51	1170	500	2430	5	1	10175213	400	7.10	0.65	12	0.00	554.00	6023.00	7510	20240308	-47.60	3000	20241209	31.17	4795	-17.94	20250224	3455	13.89	20250102	7430	-47.04	20240322	3000	31.17	20241209	2.00	N	148930	500	50 억	54389	N	N	N	N
74	20250317	160852	57	100.00	KOSDAQ	금속	N	N	N	N	N	3930	30	2	0.77	22469760	5726	38.25	3910	3950	3890	5070	2730	3900	3924.06	0.54	-810	4093	3996	3928	3831	3763	4045	3880	51	1170	500	2410	5	1	10175213	400	7.09	0.65	12	0.06	554.00	6023.00	7510	20240308	-47.67	3000	20241209	31.00	4795	-18.04	20250224	3455	13.75	20250102	7430	-47.11	20240322	3000	31.00	20241209	2.00	N	148930	500	50 억	55199	N	N	N	N
75	20250317	150852	57	100.00	KOSDAQ	금속	N	N	N	N	N	3935	35	2	0.90	21569790	5497	36.72	3910	3950	3890	5070	2730	3900	3923.92	0.54	-808	4093	3996	3928	3831	3763	4045	3880	51	1170	500	2410	5	1	10175213	400	7.10	0.65	12	0.05	554.00	6023.00	7510	20240308	-47.60	3000	20241209	31.17	4795	-17.94	20250224	3455	13.89	20250102	7430	-47.04	20240322	3000	31.17	20241209	2.00	N	148930	500	50 억	55199	N	N	N	N
76	20250317	140853	57	100.00	KOSDAQ	금속	N	N	N	N	N	3915	15	2	0.38	16216060	4130	27.59	3910	3950	3890	5070	2730	3900	3926.41	0.54	-289	4093	3996	3928	3831	3763	4045	3880	51	1170	500	2410	5	1	10175213	398	7.07	0.65	12	0.04	554.00	6023.00	7510	20240308	-47.87	3000	20241209	30.50	4795	-18.35	20250224	3455	13.31	20250102	7430	-47.31	20240322	3000	30.50	20241209	2.00	N	148930	500	50 억	55199	N	N	N	N
77	20250317	130853	57	100.00	KOSDAQ	금속	N	N	N	N	N	3925	25	2	0.64	15992390	4073	27.21	3910	3950	3890	5070	2730	3900	3926.44	0.54	-258	4093	3996	3928	3831	3763	4045	3880	51	1170	500	2410	5	1	10175213	399	7.08	0.65	12	0.04	554.00	6023.00	7510	20240308	-47.74	3000	20241209	30.83	4795	-18.14	20250224	3455	13.60	20250102	7430	-47.17	20240322	3000	30.83	20241209	2.00	N	148930	500	50 억	55199	N	N	N	N
78	20250317	120852	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	20	2	0.51	13172750	3353	22.40	3910	3950	3890	5070	2730	3900	3928.65	0.54	-39	4093	3996	3928	3831	3763	4045	3880	51	1170	500	2410	5	1	10175213	399	7.08	0.65	12	0.03	554.00	6023.00	7510	20240308	-47.80	3000	20241209	30.67	4795	-18.25	20250224	3455	13.46	20250102	7430	-47.24	20240322	3000	30.67	20241209	2.00	N	148930	500	50 억	55199	N	N	N	N
79	20250317	110852	57	100.00	KOSDAQ	금속	N	N	N	N	N	3930	30	2	0.77	12925405	3290	21.98	3910	3950	3890	5070	2730	3900	3928.69	0.54	-24	4093	3996	3928	3831	3763	4045	3880	51	1170	500	2410	5	1	10175213	400	7.09	0.65	12	0.03	554.00	6023.00	7510	20240308	-47.67	3000	20241209	31.00	4795	-18.04	20250224	3455	13.75	20250102	7430	-47.11	20240322	3000	31.00	20241209	2.00	N	148930	500	50 억	55199	N	N	N	N
80	20250317	100852	57	100.00	KOSDAQ	금속	N	N	N	N	N	3930	30	2	0.77	11375490	2894	19.33	3910	3950	3890	5070	2730	3900	3930.72	0.54	5	4093	3996	3928	3831	3763	4045	3880	51	1170	500	2410	5	1	10175213	400	7.09	0.65	12	0.03	554.00	6023.00	7510	20240308	-47.67	3000	20241209	31.00	4795	-18.04	20250224	3455	13.75	20250102	7430	-47.11	20240322	3000	31.00	20241209	2.00	N	148930	500	50 억	55199	N	N	N	N
81	20250317	090854	57	100.00	KOSDAQ	금속	N	N	N	N	N	3915	15	2	0.38	656890	168	1.12	3910	3915	3900	5070	2730	3900	3910.06	0.54	-14	4093	3996	3928	3831	3763	4045	3880	51	1170	500	2410	5	1	10175213	398	7.07	0.65	12	0.00	554.00	6023.00	7510	20240308	-47.87	3000	20241209	30.50	4795	-18.35	20250224	3455	13.31	20250102	7430	-47.31	20240322	3000	30.50	20241209	2.00	N	148930	500	50 억	55199	N	N	N	N
82	20250314	160849	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	35	2	0.91	57619590	14830	109.31	3865	4025	3860	5020	2710	3865	3885.34	0.55	-832	4048	3956	3908	3816	3768	3932	3792	51	1155	500	2390	5	1	10175213	397	7.04	0.65	12	0.15	554.00	6023.00	7510	20240308	-48.07	3000	20241209	30.00	4795	-18.67	20250224	3455	12.88	20250102	7430	-47.51	20240322	3000	30.00	20241209	2.00	N	148930	500	50 억	56331	N	N	N	N
83	20250314	150855	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	35	2	0.91	51772235	13324	98.21	3865	4025	3860	5020	2710	3865	3885.64	0.55	-427	4048	3956	3908	3816	3768	3932	3792	51	1155	500	2390	5	1	10175213	397	7.04	0.65	12	0.13	554.00	6023.00	7510	20240308	-48.07	3000	20241209	30.00	4795	-18.67	20250224	3455	12.88	20250102	7430	-47.51	20240322	3000	30.00	20241209	2.00	N	148930	500	50 억	56331	N	N	N	N
84	20250314	140849	57	100.00	KOSDAQ	금속	N	N	N	N	N	3885	20	2	0.52	31120380	8002	58.98	3865	4025	3865	5020	2710	3865	3889.08	0.55	-394	4048	3956	3908	3816	3768	3932	3792	51	1155	500	2390	5	1	10175213	395	7.01	0.65	12	0.08	554.00	6023.00	7510	20240308	-48.27	3000	20241209	29.50	4795	-18.98	20250224	3455	12.45	20250102	7430	-47.71	20240322	3000	29.50	20241209	2.00	N	148930	500	50 억	56331	N	N	N	N
85	20250314	130848	57	100.00	KOSDAQ	금속	N	N	N	N	N	3895	30	2	0.78	22134105	5693	41.96	3865	4025	3865	5020	2710	3865	3887.95	0.55	-381	4048	3956	3908	3816	3768	3932	3792	51	1155	500	2390	5	1	10175213	396	7.03	0.65	12	0.06	554.00	6023.00	7510	20240308	-48.14	3000	20241209	29.83	4795	-18.77	20250224	3455	12.74	20250102	7430	-47.58	20240322	3000	29.83	20241209	2.00	N	148930	500	50 억	56331	N	N	N	N
86	20250314	120852	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	35	2	0.91	17382520	4466	32.92	3865	4025	3865	5020	2710	3865	3892.19	0.55	-216	4048	3956	3908	3816	3768	3932	3792	51	1155	500	2390	5	1	10175213	397	7.04	0.65	12	0.04	554.00	6023.00	7510	20240308	-48.07	3000	20241209	30.00	4795	-18.67	20250224	3455	12.88	20250102	7430	-47.51	20240322	3000	30.00	20241209	2.00	N	148930	500	50 억	56331	N	N	N	N
87	20250314	110850	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	15	2	0.39	16293970	4186	30.85	3865	4025	3865	5020	2710	3865	3892.49	0.55	-194	4048	3956	3908	3816	3768	3932	3792	51	1155	500	2390	5	1	10175213	395	7.00	0.64	12	0.04	554.00	6023.00	7510	20240308	-48.34	3000	20241209	29.33	4795	-19.08	20250224	3455	12.30	20250102	7430	-47.78	20240322	3000	29.33	20241209	2.00	N	148930	500	50 억	56331	N	N	N	N
88	20250314	100849	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	10	2	0.26	12479690	3206	23.63	3865	4025	3865	5020	2710	3865	3892.60	0.55	139	4048	3956	3908	3816	3768	3932	3792	51	1155	500	2390	5	1	10175213	394	6.99	0.64	12	0.03	554.00	6023.00	7510	20240308	-48.40	3000	20241209	29.17	4795	-19.19	20250224	3455	12.16	20250102	7430	-47.85	20240322	3000	29.17	20241209	2.00	N	148930	500	50 억	56331	N	N	N	N
89	20250314	090853	57	100.00	KOSDAQ	금속	N	N	N	N	N	3970	105	2	2.72	1332365	339	2.50	3865	4025	3865	5020	2710	3865	3930.28	0.55	-23	4048	3956	3908	3816	3768	3932	3792	51	1155	500	2390	5	1	10175213	404	7.17	0.66	12	0.00	554.00	6023.00	7510	20240308	-47.14	3000	20241209	32.33	4795	-17.21	20250224	3455	14.91	20250102	7430	-46.57	20240322	3000	32.33	20241209	2.00	N	148930	500	50 억	56331	N	N	N	N
90	20250313	160844	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	-15	5	-0.39	52415095	13416	129.87	3880	4000	3860	5040	2720	3880	3906.91	0.58	-4122	4086	3982	3876	3772	3666	4035	3825	51	1160	500	2400	5	1	10175213	393	6.98	0.64	12	0.13	554.00	6023.00	7510	20240308	-48.54	3000	20241209	28.83	4795	-19.40	20250224	3455	11.87	20250102	7430	-47.98	20240322	3000	28.83	20241209	2.00	N	148930	500	50 억	59043	N	N	N	N
91	20250313	150845	57	100.00	KOSDAQ	금속	N	N	N	N	N	3895	15	2	0.39	50304725	12870	124.59	3880	4000	3860	5040	2720	3880	3908.68	0.58	-3774	4086	3982	3876	3772	3666	4035	3825	51	1160	500	2400	5	1	10175213	396	7.03	0.65	12	0.13	554.00	6023.00	7510	20240308	-48.14	3000	20241209	29.83	4795	-18.77	20250224	3455	12.74	20250102	7430	-47.58	20240322	3000	29.83	20241209	2.00	N	148930	500	50 억	59043	N	N	N	N
92	20250313	140844	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	-5	5	-0.13	49168650	12578	121.76	3880	4000	3860	5040	2720	3880	3909.10	0.58	-3742	4086	3982	3876	3772	3666	4035	3825	51	1160	500	2400	5	1	10175213	394	6.99	0.64	12	0.12	554.00	6023.00	7510	20240308	-48.40	3000	20241209	29.17	4795	-19.19	20250224	3455	12.16	20250102	7430	-47.85	20240322	3000	29.17	20241209	2.00	N	148930	500	50 억	59043	N	N	N	N
93	20250313	130845	57	100.00	KOSDAQ	금속	N	N	N	N	N	3925	45	2	1.16	37278090	9525	92.21	3880	4000	3860	5040	2720	3880	3913.71	0.58	-3980	4086	3982	3876	3772	3666	4035	3825	51	1160	500	2400	5	1	10175213	399	7.08	0.65	12	0.09	554.00	6023.00	7510	20240308	-47.74	3000	20241209	30.83	4795	-18.14	20250224	3455	13.60	20250102	7430	-47.17	20240322	3000	30.83	20241209	2.00	N	148930	500	50 억	59043	N	N	N	N
94	20250313	120844	57	100.00	KOSDAQ	금속	N	N	N	N	N	3965	85	2	2.19	35473830	9065	87.75	3880	4000	3860	5040	2720	3880	3913.27	0.58	-3809	4086	3982	3876	3772	3666	4035	3825	51	1160	500	2400	5	1	10175213	403	7.16	0.66	12	0.09	554.00	6023.00	7510	20240308	-47.20	3000	20241209	32.17	4795	-17.31	20250224	3455	14.76	20250102	7430	-46.64	20240322	3000	32.17	20241209	2.00	N	148930	500	50 억	59043	N	N	N	N
95	20250313	110845	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	10	2	0.26	29259725	7475	72.36	3880	4000	3860	5040	2720	3880	3914.34	0.58	-3090	4086	3982	3876	3772	3666	4035	3825	51	1160	500	2400	5	1	10175213	396	7.02	0.65	12	0.07	554.00	6023.00	7510	20240308	-48.20	3000	20241209	29.67	4795	-18.87	20250224	3455	12.59	20250102	7430	-47.64	20240322	3000	29.67	20241209	2.00	N	148930	500	50 억	59043	N	N	N	N
96	20250313	100843	57	100.00	KOSDAQ	금속	N	N	N	N	N	3930	50	2	1.29	22608210	5776	55.91	3880	4000	3860	5040	2720	3880	3914.16	0.58	-2712	4086	3982	3876	3772	3666	4035	3825	51	1160	500	2400	5	1	10175213	400	7.09	0.65	12	0.06	554.00	6023.00	7510	20240308	-47.67	3000	20241209	31.00	4795	-18.04	20250224	3455	13.75	20250102	7430	-47.11	20240322	3000	31.00	20241209	2.00	N	148930	500	50 억	59043	N	N	N	N
97	20250313	090847	57	100.00	KOSDAQ	금속	N	N	N	N	N	3905	25	2	0.64	4058460	1039	10.06	3880	4000	3860	5040	2720	3880	3906.12	0.58	-627	4086	3982	3876	3772	3666	4035	3825	51	1160	500	2400	5	1	10175213	397	7.05	0.65	12	0.01	554.00	6023.00	7510	20240308	-48.00	3000	20241209	30.17	4795	-18.56	20250224	3455	13.02	20250102	7430	-47.44	20240322	3000	30.17	20241209	2.00	N	148930	500	50 억	59043	N	N	N	N
98	20250312	160840	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	80	2	2.11	39794080	10320	65.18	3800	3980	3770	4940	2660	3800	3856.02	0.60	-2316	3933	3866	3803	3736	3673	3835	3705	51	1140	500	2350	5	1	10175213	395	7.00	0.64	12	0.10	554.00	6023.00	7510	20240308	-48.34	3000	20241209	29.33	4795	-19.08	20250224	3455	12.30	20250102	7430	-47.78	20240322	3000	29.33	20241209	2.01	N	148930	500	50 억	61358	N	N	N	N
99	20250312	150841	57	100.00	KOSDAQ	금속	N	N	N	N	N	3810	10	2	0.26	36285125	9413	59.45	3800	3980	3770	4940	2660	3800	3854.79	0.60	-1893	3933	3866	3803	3736	3673	3835	3705	51	1140	500	2350	5	1	10175213	388	6.88	0.63	12	0.09	554.00	6023.00	7510	20240308	-49.27	3000	20241209	27.00	4795	-20.54	20250224	3455	10.27	20250102	7430	-48.72	20240322	3000	27.00	20241209	2.01	N	148930	500	50 억	61358	N	N	N	N
100	20250312	140839	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	80	2	2.11	29270265	7586	47.91	3800	3980	3770	4940	2660	3800	3858.46	0.60	-1964	3933	3866	3803	3736	3673	3835	3705	51	1140	500	2350	5	1	10175213	395	7.00	0.64	12	0.07	554.00	6023.00	7510	20240308	-48.34	3000	20241209	29.33	4795	-19.08	20250224	3455	12.30	20250102	7430	-47.78	20240322	3000	29.33	20241209	2.01	N	148930	500	50 억	61358	N	N	N	N
101	20250312	130839	57	100.00	KOSDAQ	금속	N	N	N	N	N	3895	95	2	2.50	27988465	7257	45.83	3800	3980	3770	4940	2660	3800	3856.75	0.60	-1850	3933	3866	3803	3736	3673	3835	3705	51	1140	500	2350	5	1	10175213	396	7.03	0.65	12	0.07	554.00	6023.00	7510	20240308	-48.14	3000	20241209	29.83	4795	-18.77	20250224	3455	12.74	20250102	7430	-47.58	20240322	3000	29.83	20241209	2.01	N	148930	500	50 억	61358	N	N	N	N
102	20250312	120841	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	65	2	1.71	27305075	7081	44.72	3800	3980	3770	4940	2660	3800	3856.10	0.60	-1845	3933	3866	3803	3736	3673	3835	3705	51	1140	500	2350	5	1	10175213	393	6.98	0.64	12	0.07	554.00	6023.00	7510	20240308	-48.54	3000	20241209	28.83	4795	-19.40	20250224	3455	11.87	20250102	7430	-47.98	20240322	3000	28.83	20241209	2.01	N	148930	500	50 억	61358	N	N	N	N
103	20250312	110835	57	100.00	KOSDAQ	금속	N	N	N	N	N	3935	135	2	3.55	22927305	5950	37.58	3800	3980	3770	4940	2660	3800	3853.33	0.60	-1774	3933	3866	3803	3736	3673	3835	3705	51	1140	500	2350	5	1	10175213	400	7.10	0.65	12	0.06	554.00	6023.00	7510	20240308	-47.60	3000	20241209	31.17	4795	-17.94	20250224	3455	13.89	20250102	7430	-47.04	20240322	3000	31.17	20241209	2.01	N	148930	500	50 억	61358	N	N	N	N
104	20250312	100837	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	110	2	2.89	14397565	3778	23.86	3800	3930	3770	4940	2660	3800	3810.90	0.60	-1393	3933	3866	3803	3736	3673	3835	3705	51	1140	500	2350	5	1	10175213	398	7.06	0.65	12	0.04	554.00	6023.00	7510	20240308	-47.94	3000	20241209	30.33	4795	-18.46	20250224	3455	13.17	20250102	7430	-47.38	20240322	3000	30.33	20241209	2.01	N	148930	500	50 억	61358	N	N	N	N
105	20250312	090843	57	100.00	KOSDAQ	금속	N	N	N	N	N	3775	-25	5	-0.66	3086450	815	5.15	3800	3805	3770	4940	2660	3800	3787.06	0.60	-383	3933	3866	3803	3736	3673	3835	3705	51	1140	500	2350	5	1	10175213	384	6.81	0.63	12	0.01	554.00	6023.00	7510	20240308	-49.73	3000	20241209	25.83	4795	-21.27	20250224	3455	9.26	20250102	7430	-49.19	20240322	3000	25.83	20241209	2.01	N	148930	500	50 억	61358	N	N	N	N
106	20250311	160832	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	-80	5	-2.06	59736669	15833	394.25	3830	3870	3740	5040	2720	3880	3772.92	0.62	-1411	4046	3962	3906	3822	3766	3935	3795	51	1160	500	2400	5	1	10175213	387	6.86	0.63	12	0.16	554.00	6023.00	7510	20240308	-49.40	3000	20241209	26.67	4795	-20.75	20250224	3455	9.99	20250102	7430	-48.86	20240322	3000	26.67	20241209	1.99	N	148930	500	50 억	62770	N	N	N	N
107	20250311	150836	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	-85	5	-2.19	56407244	14961	372.53	3830	3850	3740	5040	2720	3880	3770.29	0.62	-1303	4046	3962	3906	3822	3766	3935	3795	51	1160	500	2400	5	1	10175213	386	6.85	0.63	12	0.15	554.00	6023.00	7510	20240308	-49.47	3000	20241209	26.50	4795	-20.86	20250224	3455	9.84	20250102	7430	-48.92	20240322	3000	26.50	20241209	1.99	N	148930	500	50 억	62770	N	N	N	N
108	20250311	140837	57	100.00	KOSDAQ	금속	N	N	N	N	N	3775	-105	5	-2.71	52738324	13992	348.41	3830	3850	3740	5040	2720	3880	3769.18	0.62	-1344	4046	3962	3906	3822	3766	3935	3795	51	1160	500	2400	5	1	10175213	384	6.81	0.63	12	0.14	554.00	6023.00	7510	20240308	-49.73	3000	20241209	25.83	4795	-21.27	20250224	3455	9.26	20250102	7430	-49.19	20240322	3000	25.83	20241209	1.99	N	148930	500	50 억	62770	N	N	N	N
109	20250311	130835	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	-95	5	-2.45	40295870	10688	266.14	3830	3850	3740	5040	2720	3880	3770.20	0.62	-1028	4046	3962	3906	3822	3766	3935	3795	51	1160	500	2400	5	1	10175213	385	6.83	0.63	12	0.11	554.00	6023.00	7510	20240308	-49.60	3000	20241209	26.17	4795	-21.06	20250224	3455	9.55	20250102	7430	-49.06	20240322	3000	26.17	20241209	1.99	N	148930	500	50 억	62770	N	N	N	N
110	20250311	120834	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	-90	5	-2.32	40273150	10682	265.99	3830	3850	3740	5040	2720	3880	3770.19	0.62	-1026	4046	3962	3906	3822	3766	3935	3795	51	1160	500	2400	5	1	10175213	386	6.84	0.63	12	0.10	554.00	6023.00	7510	20240308	-49.53	3000	20241209	26.33	4795	-20.96	20250224	3455	9.70	20250102	7430	-48.99	20240322	3000	26.33	20241209	1.99	N	148930	500	50 억	62770	N	N	N	N
111	20250311	110833	57	100.00	KOSDAQ	금속	N	N	N	N	N	3760	-120	5	-3.09	38750295	10277	255.90	3830	3850	3740	5040	2720	3880	3770.58	0.62	-1027	4046	3962	3906	3822	3766	3935	3795	51	1160	500	2400	5	1	10175213	383	6.79	0.62	12	0.10	554.00	6023.00	7510	20240308	-49.93	3000	20241209	25.33	4795	-21.58	20250224	3455	8.83	20250102	7430	-49.39	20240322	3000	25.33	20241209	1.99	N	148930	500	50 억	62770	N	N	N	N
112	20250311	100836	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	-85	5	-2.19	29857720	7916	197.11	3830	3850	3740	5040	2720	3880	3771.82	0.62	-839	4046	3962	3906	3822	3766	3935	3795	51	1160	500	2400	5	1	10175213	386	6.85	0.63	12	0.08	554.00	6023.00	7510	20240308	-49.47	3000	20241209	26.50	4795	-20.86	20250224	3455	9.84	20250102	7430	-48.92	20240322	3000	26.50	20241209	1.99	N	148930	500	50 억	62770	N	N	N	N
113	20250311	090836	57	100.00	KOSDAQ	금속	N	N	N	N	N	3755	-125	5	-3.22	13631360	3613	89.97	3830	3830	3750	5040	2720	3880	3772.86	0.62	8	4046	3962	3906	3822	3766	3935	3795	51	1160	500	2400	5	1	10175213	382	6.78	0.62	12	0.04	554.00	6023.00	7510	20240308	-50.00	3000	20241209	25.17	4795	-21.69	20250224	3455	8.68	20250102	7430	-49.46	20240322	3000	25.17	20241209	1.99	N	148930	500	50 억	62770	N	N	N	N
114	20250310	160828	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	-10	5	-0.26	15589315	4011	50.02	3890	3990	3850	5050	2725	3890	3886.64	0.63	-944	4030	3960	3880	3810	3730	3995	3845	51	1160	500	2410	5	1	10175213	395	7.00	0.64	12	0.04	554.00	6023.00	7510	20240308	-48.34	3000	20241209	29.33	4795	-19.08	20250224	3455	12.30	20250102	7430	-47.78	20240322	3000	29.33	20241209	1.98	N	148930	500	50 억	63714	N	N	N	N
115	20250310	150834	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	-40	5	-1.03	14299165	3677	45.86	3890	3990	3850	5050	2725	3890	3888.81	0.63	-792	4030	3960	3880	3810	3730	3995	3845	51	1160	500	2410	5	1	10175213	392	6.95	0.64	12	0.04	554.00	6023.00	7510	20240308	-48.74	3000	20241209	28.33	4795	-19.71	20250224	3455	11.43	20250102	7430	-48.18	20240322	3000	28.33	20241209	1.98	N	148930	500	50 억	63714	N	N	N	N
116	20250310	140832	57	100.00	KOSDAQ	금속	N	N	N	N	N	3895	5	2	0.13	8297925	2128	26.54	3890	3990	3880	5050	2725	3890	3899.40	0.63	-579	4030	3960	3880	3810	3730	3995	3845	51	1160	500	2410	5	1	10175213	396	7.03	0.65	12	0.02	554.00	6023.00	7510	20240308	-48.14	3000	20241209	29.83	4795	-18.77	20250224	3455	12.74	20250102	7430	-47.58	20240322	3000	29.83	20241209	1.98	N	148930	500	50 억	63714	N	N	N	N
117	20250310	130831	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	10	2	0.26	7907605	2028	25.29	3890	3990	3880	5050	2725	3890	3899.21	0.63	-500	4030	3960	3880	3810	3730	3995	3845	51	1160	500	2410	5	1	10175213	397	7.04	0.65	12	0.02	554.00	6023.00	7510	20240308	-48.07	3000	20241209	30.00	4795	-18.67	20250224	3455	12.88	20250102	7430	-47.51	20240322	3000	30.00	20241209	1.98	N	148930	500	50 억	63714	N	N	N	N
118	20250310	120829	57	100.00	KOSDAQ	금속	N	N	N	N	N	3905	15	2	0.39	7184960	1842	22.97	3890	3990	3880	5050	2725	3890	3900.63	0.63	-498	4030	3960	3880	3810	3730	3995	3845	51	1160	500	2410	5	1	10175213	397	7.05	0.65	12	0.02	554.00	6023.00	7510	20240308	-48.00	3000	20241209	30.17	4795	-18.56	20250224	3455	13.02	20250102	7430	-47.44	20240322	3000	30.17	20241209	1.98	N	148930	500	50 억	63714	N	N	N	N
119	20250310	110829	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	10	2	0.26	6591480	1690	21.08	3890	3990	3880	5050	2725	3890	3900.28	0.63	-346	4030	3960	3880	3810	3730	3995	3845	51	1160	500	2410	5	1	10175213	397	7.04	0.65	12	0.02	554.00	6023.00	7510	20240308	-48.07	3000	20241209	30.00	4795	-18.67	20250224	3455	12.88	20250102	7430	-47.51	20240322	3000	30.00	20241209	1.98	N	148930	500	50 억	63714	N	N	N	N
120	20250310	100829	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	10	2	0.26	2640820	673	8.39	3890	3990	3890	5050	2725	3890	3923.95	0.63	-276	4030	3960	3880	3810	3730	3995	3845	51	1160	500	2410	5	1	10175213	397	7.04	0.65	12	0.01	554.00	6023.00	7510	20240308	-48.07	3000	20241209	30.00	4795	-18.67	20250224	3455	12.88	20250102	7430	-47.51	20240322	3000	30.00	20241209	1.98	N	148930	500	50 억	63714	N	N	N	N
121	20250310	090831	57	100.00	KOSDAQ	금속	N	N	N	N	N	3945	55	2	1.41	1601305	409	5.10	3890	3990	3890	5050	2725	3890	3915.17	0.63	-96	4030	3960	3880	3810	3730	3995	3845	51	1160	500	2410	5	1	10175213	401	7.12	0.65	12	0.00	554.00	6023.00	7510	20240308	-47.47	3000	20241209	31.50	4795	-17.73	20250224	3455	14.18	20250102	7430	-46.90	20240322	3000	31.50	20241209	1.98	N	148930	500	50 억	63714	N	N	N	N
122	20250307	160827	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	-10	5	-0.26	30929770	8011	92.54	3855	3950	3800	5070	2730	3900	3860.91	0.63	-761	4093	3996	3903	3806	3713	3950	3760	51	1170	500	2410	5	1	10175213	396	7.02	0.65	12	0.08	554.00	6023.00	7750	20240223	-49.81	3000	20241209	29.67	4795	-18.87	20250224	3455	12.59	20250102	7510	-48.20	20240308	3000	29.67	20241209	1.97	N	148930	500	50 억	64475	N	N	N	N
123	20250307	150831	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	-30	5	-0.77	27807335	7206	83.24	3855	3950	3800	5070	2730	3900	3858.91	0.63	-712	4093	3996	3903	3806	3713	3950	3760	51	1170	500	2410	5	1	10175213	394	6.99	0.64	12	0.07	554.00	6023.00	7750	20240223	-50.06	3000	20241209	29.00	4795	-19.29	20250224	3455	12.01	20250102	7510	-48.47	20240308	3000	29.00	20241209	1.97	N	148930	500	50 억	64475	N	N	N	N
124	20250307	140828	57	100.00	KOSDAQ	금속	N	N	N	N	N	3895	-5	5	-0.13	26894980	6971	80.52	3855	3950	3800	5070	2730	3900	3858.12	0.63	-493	4093	3996	3903	3806	3713	3950	3760	51	1170	500	2410	5	1	10175213	396	7.03	0.65	12	0.07	554.00	6023.00	7750	20240223	-49.74	3000	20241209	29.83	4795	-18.77	20250224	3455	12.74	20250102	7510	-48.14	20240308	3000	29.83	20241209	1.97	N	148930	500	50 억	64475	N	N	N	N
125	20250307	130830	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	10	2	0.26	20898165	5424	62.65	3855	3950	3800	5070	2730	3900	3852.91	0.63	-502	4093	3996	3903	3806	3713	3950	3760	51	1170	500	2410	5	1	10175213	398	7.06	0.65	12	0.05	554.00	6023.00	7750	20240223	-49.55	3000	20241209	30.33	4795	-18.46	20250224	3455	13.17	20250102	7510	-47.94	20240308	3000	30.33	20241209	1.97	N	148930	500	50 억	64475	N	N	N	N
126	20250307	120830	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	10	2	0.26	20808155	5401	62.39	3855	3950	3800	5070	2730	3900	3852.65	0.63	-490	4093	3996	3903	3806	3713	3950	3760	51	1170	500	2410	5	1	10175213	398	7.06	0.65	12	0.05	554.00	6023.00	7750	20240223	-49.55	3000	20241209	30.33	4795	-18.46	20250224	3455	13.17	20250102	7510	-47.94	20240308	3000	30.33	20241209	1.97	N	148930	500	50 억	64475	N	N	N	N
127	20250307	110828	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	10	2	0.26	19181285	4984	57.57	3855	3910	3800	5070	2730	3900	3848.57	0.63	-449	4093	3996	3903	3806	3713	3950	3760	51	1170	500	2410	5	1	10175213	398	7.06	0.65	12	0.05	554.00	6023.00	7750	20240223	-49.55	3000	20241209	30.33	4795	-18.46	20250224	3455	13.17	20250102	7510	-47.94	20240308	3000	30.33	20241209	1.97	N	148930	500	50 억	64475	N	N	N	N
128	20250307	100826	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	-40	5	-1.03	15240070	3965	45.80	3855	3860	3800	5070	2730	3900	3843.65	0.63	-399	4093	3996	3903	3806	3713	3950	3760	51	1170	500	2410	5	1	10175213	393	6.97	0.64	12	0.04	554.00	6023.00	7750	20240223	-50.19	3000	20241209	28.67	4795	-19.50	20250224	3455	11.72	20250102	7510	-48.60	20240308	3000	28.67	20241209	1.97	N	148930	500	50 억	64475	N	N	N	N
129	20250307	090832	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	-80	5	-2.05	1392685	364	4.20	3855	3855	3820	5070	2730	3900	3826.06	0.63	80	4093	3996	3903	3806	3713	3950	3760	51	1170	500	2410	5	1	10175213	389	6.90	0.63	12	0.00	554.00	6023.00	7750	20240223	-50.71	3000	20241209	27.33	4795	-20.33	20250224	3455	10.56	20250102	7510	-49.13	20240308	3000	27.33	20241209	1.97	N	148930	500	50 억	64475	N	N	N	N
130	20250306	160824	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	50	2	1.30	33642195	8652	34.04	3910	4000	3810	5000	2695	3850	3888.37	0.63	207	4123	3986	3918	3781	3713	3952	3747	51	1150	500	2380	5	1	10175213	397	7.04	0.65	12	0.09	554.00	6023.00	8450	20240222	-53.85	3000	20241209	30.00	4795	-18.67	20250224	3455	12.88	20250102	7510	-48.07	20240308	3000	30.00	20241209	2.00	N	148930	500	50 억	64268	N	N	N	N
131	20250306	150823	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	15	2	0.39	32906185	8463	33.29	3910	4000	3810	5000	2695	3850	3888.24	0.63	287	4123	3986	3918	3781	3713	3952	3747	51	1150	500	2380	5	1	10175213	393	6.98	0.64	12	0.08	554.00	6023.00	8450	20240222	-54.26	3000	20241209	28.83	4795	-19.40	20250224	3455	11.87	20250102	7510	-48.54	20240308	3000	28.83	20241209	2.00	N	148930	500	50 억	64268	N	N	N	N
132	20250306	140822	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	25	2	0.65	31965160	8220	32.34	3910	4000	3810	5000	2695	3850	3888.71	0.63	345	4123	3986	3918	3781	3713	3952	3747	51	1150	500	2380	5	1	10175213	394	6.99	0.64	12	0.08	554.00	6023.00	8450	20240222	-54.14	3000	20241209	29.17	4795	-19.19	20250224	3455	12.16	20250102	7510	-48.40	20240308	3000	29.17	20241209	2.00	N	148930	500	50 억	64268	N	N	N	N
133	20250306	130824	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	0	3	0.00	31512565	8103	31.88	3910	4000	3810	5000	2695	3850	3889.00	0.63	386	4123	3986	3918	3781	3713	3952	3747	51	1150	500	2380	5	1	10175213	392	6.95	0.64	12	0.08	554.00	6023.00	8450	20240222	-54.44	3000	20241209	28.33	4795	-19.71	20250224	3455	11.43	20250102	7510	-48.74	20240308	3000	28.33	20241209	2.00	N	148930	500	50 억	64268	N	N	N	N
134	20250306	120822	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	20	2	0.52	30479255	7833	30.81	3910	4000	3825	5000	2695	3850	3891.13	0.63	387	4123	3986	3918	3781	3713	3952	3747	51	1150	500	2380	5	1	10175213	394	6.99	0.64	12	0.08	554.00	6023.00	8450	20240222	-54.20	3000	20241209	29.00	4795	-19.29	20250224	3455	12.01	20250102	7510	-48.47	20240308	3000	29.00	20241209	2.00	N	148930	500	50 억	64268	N	N	N	N
135	20250306	110820	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	15	2	0.39	24137555	6182	24.32	3910	4000	3850	5000	2695	3850	3904.49	0.63	-3	4123	3986	3918	3781	3713	3952	3747	51	1150	500	2380	5	1	10175213	393	6.98	0.64	12	0.06	554.00	6023.00	8450	20240222	-54.26	3000	20241209	28.83	4795	-19.40	20250224	3455	11.87	20250102	7510	-48.54	20240308	3000	28.83	20241209	2.00	N	148930	500	50 억	64268	N	N	N	N
136	20250306	100822	57	100.00	KOSDAQ	금속	N	N	N	N	N	3915	65	2	1.69	17115120	4369	17.19	3910	4000	3890	5000	2695	3850	3917.40	0.63	-51	4123	3986	3918	3781	3713	3952	3747	51	1150	500	2380	5	1	10175213	398	7.07	0.65	12	0.04	554.00	6023.00	8450	20240222	-53.67	3000	20241209	30.50	4795	-18.35	20250224	3455	13.31	20250102	7510	-47.87	20240308	3000	30.50	20241209	2.00	N	148930	500	50 억	64268	N	N	N	N
137	20250306	090826	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	150	2	3.90	4236830	1077	4.24	3910	4000	3910	5000	2695	3850	3933.92	0.63	68	4123	3986	3918	3781	3713	3952	3747	51	1150	500	2380	5	1	10175213	407	7.22	0.66	12	0.01	554.00	6023.00	8450	20240222	-52.66	3000	20241209	33.33	4795	-16.58	20250224	3455	15.77	20250102	7510	-46.74	20240308	3000	33.33	20241209	2.00	N	148930	500	50 억	64268	N	N	N	N
138	20250305	160814	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	-115	5	-2.90	99222000	25409	121.55	3955	4055	3850	5150	2780	3965	3904.99	0.63	355	4248	4106	4018	3876	3788	4062	3832	51	1185	500	2450	5	1	10175213	392	6.95	0.64	12	0.25	554.00	6023.00	8450	20240222	-54.44	3000	20241209	28.33	4795	-19.71	20250224	3455	11.43	20250102	7510	-48.74	20240308	3000	28.33	20241209	1.99	N	148930	500	50 억	63778	N	N	N	N
139	20250305	150817	57	100.00	KOSDAQ	금속	N	N	N	N	N	3895	-70	5	-1.77	79393055	20261	96.92	3955	4055	3850	5150	2780	3965	3918.52	0.63	1565	4248	4106	4018	3876	3788	4062	3832	51	1185	500	2450	5	1	10175213	396	7.03	0.65	12	0.20	554.00	6023.00	8450	20240222	-53.91	3000	20241209	29.83	4795	-18.77	20250224	3455	12.74	20250102	7510	-48.14	20240308	3000	29.83	20241209	1.99	N	148930	500	50 억	63778	N	N	N	N
140	20250305	140816	57	100.00	KOSDAQ	금속	N	N	N	N	N	3905	-60	5	-1.51	62240385	15826	75.71	3955	4055	3870	5150	2780	3965	3932.79	0.63	1178	4248	4106	4018	3876	3788	4062	3832	51	1185	500	2450	5	1	10175213	397	7.05	0.65	12	0.16	554.00	6023.00	8450	20240222	-53.79	3000	20241209	30.17	4795	-18.56	20250224	3455	13.02	20250102	7510	-48.00	20240308	3000	30.17	20241209	1.99	N	148930	500	50 억	63778	N	N	N	N
141	20250305	130813	57	100.00	KOSDAQ	금속	N	N	N	N	N	3975	10	2	0.25	39019535	9880	47.26	3955	4055	3910	5150	2780	3965	3949.35	0.63	311	4248	4106	4018	3876	3788	4062	3832	51	1185	500	2450	5	1	10175213	404	7.18	0.66	12	0.10	554.00	6023.00	8450	20240222	-52.96	3000	20241209	32.50	4795	-17.10	20250224	3455	15.05	20250102	7510	-47.07	20240308	3000	32.50	20241209	1.99	N	148930	500	50 억	63778	N	N	N	N
142	20250305	120816	57	100.00	KOSDAQ	금속	N	N	N	N	N	3965	0	3	0.00	38939995	9860	47.17	3955	4055	3910	5150	2780	3965	3949.29	0.63	322	4248	4106	4018	3876	3788	4062	3832	51	1185	500	2450	5	1	10175213	403	7.16	0.66	12	0.10	554.00	6023.00	8450	20240222	-53.08	3000	20241209	32.17	4795	-17.31	20250224	3455	14.76	20250102	7510	-47.20	20240308	3000	32.17	20241209	1.99	N	148930	500	50 억	63778	N	N	N	N
143	20250305	110811	57	100.00	KOSDAQ	금속	N	N	N	N	N	3970	5	2	0.13	34799380	8830	42.24	3955	3980	3910	5150	2780	3965	3941.04	0.63	295	4248	4106	4018	3876	3788	4062	3832	51	1185	500	2450	5	1	10175213	404	7.17	0.66	12	0.09	554.00	6023.00	8450	20240222	-53.02	3000	20241209	32.33	4795	-17.21	20250224	3455	14.91	20250102	7510	-47.14	20240308	3000	32.33	20241209	1.99	N	148930	500	50 억	63778	N	N	N	N
144	20250305	100815	57	100.00	KOSDAQ	금속	N	N	N	N	N	3940	-25	5	-0.63	13571960	3443	16.47	3955	3980	3910	5150	2780	3965	3941.90	0.63	361	4248	4106	4018	3876	3788	4062	3832	51	1185	500	2450	5	1	10175213	401	7.11	0.65	12	0.03	554.00	6023.00	8450	20240222	-53.37	3000	20241209	31.33	4795	-17.83	20250224	3455	14.04	20250102	7510	-47.54	20240308	3000	31.33	20241209	1.99	N	148930	500	50 억	63778	N	N	N	N
145	20250305	090813	57	100.00	KOSDAQ	금속	N	N	N	N	N	3950	-15	5	-0.38	2899825	740	3.54	3955	3955	3910	5150	2780	3965	3918.68	0.63	-31	4248	4106	4018	3876	3788	4062	3832	51	1185	500	2450	5	1	10175213	402	7.13	0.66	12	0.01	554.00	6023.00	8450	20240222	-53.25	3000	20241209	31.67	4795	-17.62	20250224	3455	14.33	20250102	7510	-47.40	20240308	3000	31.67	20241209	1.99	N	148930	500	50 억	63778	N	N	N	N
146	20250304	160806	57	100.00	KOSDAQ	금속	N	N	N	N	N	3965	-205	5	-4.92	83440522	20902	65.96	4150	4160	3930	5420	2920	4170	3992.24	0.63	-5	4430	4300	4165	4035	3900	4232	3967	51	1250	500	2580	5	1	10175213	403	7.16	0.66	12	0.21	554.00	6023.00	8450	20240222	-53.08	3000	20241209	32.17	4795	-17.31	20250224	3455	14.76	20250102	7510	-47.20	20240308	3000	32.17	20241209	2.03	N	148930	500	50 억	63910	N	N	N	N
147	20250304	150802	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	-130	5	-3.12	79078992	19802	62.49	4150	4160	3930	5420	2920	4170	3993.49	0.63	3	4430	4300	4165	4035	3900	4232	3967	51	1250	500	2580	5	1	10175213	411	7.29	0.67	12	0.19	554.00	6023.00	8450	20240222	-52.19	3000	20241209	34.67	4795	-15.75	20250224	3455	16.93	20250102	7510	-46.21	20240308	3000	34.67	20241209	2.03	N	148930	500	50 억	63910	N	N	N	N
148	20250304	140806	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	-170	5	-4.08	66329342	16584	52.34	4150	4160	3950	5420	2920	4170	3999.60	0.63	158	4430	4300	4165	4035	3900	4232	3967	51	1250	500	2580	5	1	10175213	407	7.22	0.66	12	0.16	554.00	6023.00	8450	20240222	-52.66	3000	20241209	33.33	4795	-16.58	20250224	3455	15.77	20250102	7510	-46.74	20240308	3000	33.33	20241209	2.03	N	148930	500	50 억	63910	N	N	N	N
149	20250304	130803	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	-155	5	-3.72	60487937	15121	47.72	4150	4160	3950	5420	2920	4170	4000.26	0.63	106	4430	4300	4165	4035	3900	4232	3967	51	1250	500	2580	5	1	10175213	409	7.25	0.67	12	0.15	554.00	6023.00	8450	20240222	-52.49	3000	20241209	33.83	4795	-16.27	20250224	3455	16.21	20250102	7510	-46.54	20240308	3000	33.83	20241209	2.03	N	148930	500	50 억	63910	N	N	N	N
150	20250304	120802	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	-175	5	-4.20	52811822	13183	41.60	4150	4160	3965	5420	2920	4170	4006.05	0.63	190	4430	4300	4165	4035	3900	4232	3967	51	1250	500	2580	5	1	10175213	406	7.21	0.66	12	0.13	554.00	6023.00	8450	20240222	-52.72	3000	20241209	33.17	4795	-16.68	20250224	3455	15.63	20250102	7510	-46.80	20240308	3000	33.17	20241209	2.03	N	148930	500	50 억	63910	N	N	N	N
151	20250304	110805	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	-150	5	-3.60	38726270	9643	30.43	4150	4160	3990	5420	2920	4170	4016.00	0.63	84	4430	4300	4165	4035	3900	4232	3967	51	1250	500	2580	5	1	10175213	409	7.26	0.67	12	0.09	554.00	6023.00	8450	20240222	-52.43	3000	20241209	34.00	4795	-16.16	20250224	3455	16.35	20250102	7510	-46.47	20240308	3000	34.00	20241209	2.03	N	148930	500	50 억	63910	N	N	N	N
152	20250304	100800	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	-150	5	-3.60	22107955	5490	17.33	4150	4160	3995	5420	2920	4170	4026.95	0.63	297	4430	4300	4165	4035	3900	4232	3967	51	1250	500	2580	5	1	10175213	409	7.26	0.67	12	0.05	554.00	6023.00	8450	20240222	-52.43	3000	20241209	34.00	4795	-16.16	20250224	3455	16.35	20250102	7510	-46.47	20240308	3000	34.00	20241209	2.03	N	148930	500	50 억	63910	N	N	N	N
153	20250304	090758	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	-70	5	-1.68	1059565	257	0.81	4150	4160	4100	5420	2920	4170	4122.82	0.63	-15	4430	4300	4165	4035	3900	4232	3967	51	1250	500	2580	5	1	10175213	417	7.40	0.68	12	0.00	554.00	6023.00	8450	20240222	-51.48	3000	20241209	36.67	4795	-14.49	20250224	3455	18.67	20250102	7510	-45.41	20240308	3000	36.67	20241209	2.03	N	148930	500	50 억	63910	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History