KissMeData/005160/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250318	160205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4180	0	3	0.00	281477907	66918	118.30	4150	4300	4150	5430	2930	4180	4206.36	5.05	-2115	4353	4266	4213	4126	4073	4240	4100	542	1250	1000	3000	5	1	54244482	2267	-44.47	0.57	12	0.12	-94.00	7367.00	10500	20240326	-60.19	3960	20250213	5.56	4780	-12.55	20250115	3960	5.56	20250213	10500	-60.19	20240326	3960	5.56	20250213	1.50	N	005160	1000	542 억	2738565	N	N	1485	N	N
3	20250318	150206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4195	15	2	0.36	266875827	63427	112.13	4150	4300	4150	5430	2930	4180	4207.61	5.05	-1135	4353	4266	4213	4126	4073	4240	4100	542	1250	1000	3000	5	1	54244482	2276	-44.63	0.57	12	0.12	-94.00	7367.00	10500	20240326	-60.05	3960	20250213	5.93	4780	-12.24	20250115	3960	5.93	20250213	10500	-60.05	20240326	3960	5.93	20250213	1.50	N	005160	1000	542 억	2738565	N	N	132	N	N
4	20250318	140205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4190	10	2	0.24	249510777	59283	104.81	4150	4300	4150	5430	2930	4180	4208.81	5.05	-711	4353	4266	4213	4126	4073	4240	4100	542	1250	1000	3000	5	1	54244482	2273	-44.57	0.57	12	0.11	-94.00	7367.00	10500	20240326	-60.10	3960	20250213	5.81	4780	-12.34	20250115	3960	5.81	20250213	10500	-60.10	20240326	3960	5.81	20250213	1.50	N	005160	1000	542 억	2738565	N	N	132	N	N
5	20250318	130205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4180	0	3	0.00	210651137	50077	88.53	4150	4300	4150	5430	2930	4180	4206.54	5.05	5650	4353	4266	4213	4126	4073	4240	4100	542	1250	1000	3000	5	1	54244482	2267	-44.47	0.57	12	0.09	-94.00	7367.00	10500	20240326	-60.19	3960	20250213	5.56	4780	-12.55	20250115	3960	5.56	20250213	10500	-60.19	20240326	3960	5.56	20250213	1.50	N	005160	1000	542 억	2738565	N	N	132	N	N
6	20250318	120205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4190	10	2	0.24	174419247	41413	73.21	4150	4300	4150	5430	2930	4180	4211.70	5.05	7734	4353	4266	4213	4126	4073	4240	4100	542	1250	1000	3000	5	1	54244482	2273	-44.57	0.57	12	0.08	-94.00	7367.00	10500	20240326	-60.10	3960	20250213	5.81	4780	-12.34	20250115	3960	5.81	20250213	10500	-60.10	20240326	3960	5.81	20250213	1.50	N	005160	1000	542 억	2738565	N	N	132	N	N
7	20250318	110205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4180	0	3	0.00	160005967	37973	67.13	4150	4300	4150	5430	2930	4180	4213.68	5.05	9724	4353	4266	4213	4126	4073	4240	4100	542	1250	1000	3000	5	1	54244482	2267	-44.47	0.57	12	0.07	-94.00	7367.00	10500	20240326	-60.19	3960	20250213	5.56	4780	-12.55	20250115	3960	5.56	20250213	10500	-60.19	20240326	3960	5.56	20250213	1.50	N	005160	1000	542 억	2738565	N	N	132	N	N
8	20250318	100206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4235	55	2	1.32	123250837	29202	51.63	4150	4300	4150	5430	2930	4180	4220.63	5.05	13768	4353	4266	4213	4126	4073	4240	4100	542	1250	1000	3000	5	1	54244482	2297	-45.05	0.57	12	0.05	-94.00	7367.00	10500	20240326	-59.67	3960	20250213	6.94	4780	-11.40	20250115	3960	6.94	20250213	10500	-59.67	20240326	3960	6.94	20250213	1.50	N	005160	1000	542 억	2738565	N	N	132	N	N
9	20250318	090206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4215	35	2	0.84	33161395	7952	14.06	4150	4220	4150	5430	2930	4180	4170.20	5.05	2808	4353	4266	4213	4126	4073	4240	4100	542	1250	1000	3000	5	1	54244482	2286	-44.84	0.57	12	0.01	-94.00	7367.00	10500	20240326	-59.86	3960	20250213	6.44	4780	-11.82	20250115	3960	6.44	20250213	10500	-59.86	20240326	3960	6.44	20250213	1.50	N	005160	1000	542 억	2738565	N	N	132	N	N
10	20250317	160205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4180	-60	5	-1.42	237911315	56474	189.41	4245	4300	4160	5510	2970	4240	4212.91	5.07	-15299	4356	4297	4236	4177	4116	4327	4207	542	1270	1000	3050	5	1	54244482	2267	-44.47	0.57	12	0.10	-94.00	7367.00	10500	20240326	-60.19	3960	20250213	5.56	4780	-12.55	20250115	3960	5.56	20250213	10500	-60.19	20240326	3960	5.56	20250213	1.50	N	005160	1000	542 억	2752069	N	N	132	N	N
11	20250317	150205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4170	-70	5	-1.65	209262155	49608	166.38	4245	4300	4165	5510	2970	4240	4218.31	5.07	-12439	4356	4297	4236	4177	4116	4327	4207	542	1270	1000	3050	5	1	54244482	2262	-44.36	0.57	12	0.09	-94.00	7367.00	10500	20240326	-60.29	3960	20250213	5.30	4780	-12.76	20250115	3960	5.30	20250213	10500	-60.29	20240326	3960	5.30	20250213	1.50	N	005160	1000	542 억	2752069	N	N	915	N	N
12	20250317	140205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4215	-25	5	-0.59	146391485	34584	115.99	4245	4300	4200	5510	2970	4240	4232.93	5.07	-10436	4356	4297	4236	4177	4116	4327	4207	542	1270	1000	3050	5	1	54244482	2286	-44.84	0.57	12	0.06	-94.00	7367.00	10500	20240326	-59.86	3960	20250213	6.44	4780	-11.82	20250115	3960	6.44	20250213	10500	-59.86	20240326	3960	6.44	20250213	1.50	N	005160	1000	542 억	2752069	N	N	915	N	N
13	20250317	130205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4220	-20	5	-0.47	115972435	27347	91.72	4245	4300	4200	5510	2970	4240	4240.77	5.07	-6832	4356	4297	4236	4177	4116	4327	4207	542	1270	1000	3050	5	1	54244482	2289	-44.89	0.57	12	0.05	-94.00	7367.00	10500	20240326	-59.81	3960	20250213	6.57	4780	-11.72	20250115	3960	6.57	20250213	10500	-59.81	20240326	3960	6.57	20250213	1.50	N	005160	1000	542 억	2752069	N	N	915	N	N
14	20250317	120204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4205	-35	5	-0.83	100891110	23763	79.70	4245	4300	4205	5510	2970	4240	4245.72	5.07	-6466	4356	4297	4236	4177	4116	4327	4207	542	1270	1000	3050	5	1	54244482	2281	-44.73	0.57	12	0.04	-94.00	7367.00	10500	20240326	-59.95	3960	20250213	6.19	4780	-12.03	20250115	3960	6.19	20250213	10500	-59.95	20240326	3960	6.19	20250213	1.50	N	005160	1000	542 억	2752069	N	N	915	N	N
15	20250317	110205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4230	-10	5	-0.24	75671830	17782	59.64	4245	4300	4220	5510	2970	4240	4255.53	5.07	-3494	4356	4297	4236	4177	4116	4327	4207	542	1270	1000	3050	5	1	54244482	2295	-45.00	0.57	12	0.03	-94.00	7367.00	10500	20240326	-59.71	3960	20250213	6.82	4780	-11.51	20250115	3960	6.82	20250213	10500	-59.71	20240326	3960	6.82	20250213	1.50	N	005160	1000	542 억	2752069	N	N	915	N	N
16	20250317	100206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4285	45	2	1.06	38158845	8951	30.02	4245	4300	4220	5510	2970	4240	4263.08	5.07	1893	4356	4297	4236	4177	4116	4327	4207	542	1270	1000	3050	5	1	54244482	2324	-45.59	0.58	12	0.02	-94.00	7367.00	10500	20240326	-59.19	3960	20250213	8.21	4780	-10.36	20250115	3960	8.21	20250213	10500	-59.19	20240326	3960	8.21	20250213	1.50	N	005160	1000	542 억	2752069	N	N	915	N	N
17	20250317	090205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4290	50	2	1.18	7955910	1868	6.27	4245	4295	4245	5510	2970	4240	4259.05	5.07	295	4356	4297	4236	4177	4116	4327	4207	542	1270	1000	3050	5	1	54244482	2327	-45.64	0.58	12	0.00	-94.00	7367.00	10500	20240326	-59.14	3960	20250213	8.33	4780	-10.25	20250115	3960	8.33	20250213	10500	-59.14	20240326	3960	8.33	20250213	1.50	N	005160	1000	542 억	2752069	N	N	915	N	N
18	20250314	160204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4240	35	2	0.83	126120360	29673	31.16	4175	4295	4175	5460	2945	4205	4250.34	5.06	7940	4425	4315	4260	4150	4095	4287	4122	542	1255	1000	3020	5	1	54244482	2300	-45.11	0.58	12	0.05	-94.00	7367.00	10500	20240326	-59.62	3960	20250213	7.07	4780	-11.30	20250115	3960	7.07	20250213	10500	-59.62	20240326	3960	7.07	20250213	1.47	N	005160	1000	542 억	2744129	N	N	915	N	N
19	20250314	150205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4290	85	2	2.02	118249195	27821	29.21	4175	4295	4175	5460	2945	4205	4250.36	5.06	7537	4425	4315	4260	4150	4095	4287	4122	542	1255	1000	3020	5	1	54244482	2327	-45.64	0.58	12	0.05	-94.00	7367.00	10500	20240326	-59.14	3960	20250213	8.33	4780	-10.25	20250115	3960	8.33	20250213	10500	-59.14	20240326	3960	8.33	20250213	1.47	N	005160	1000	542 억	2744129	N	N	158	N	N
20	20250314	140204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4275	70	2	1.66	99878415	23524	24.70	4175	4290	4175	5460	2945	4205	4245.81	5.06	7962	4425	4315	4260	4150	4095	4287	4122	542	1255	1000	3020	5	1	54244482	2319	-45.48	0.58	12	0.04	-94.00	7367.00	10500	20240326	-59.29	3960	20250213	7.95	4780	-10.56	20250115	3960	7.95	20250213	10500	-59.29	20240326	3960	7.95	20250213	1.47	N	005160	1000	542 억	2744129	N	N	158	N	N
21	20250314	130204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4240	35	2	0.83	79839865	18835	19.78	4175	4290	4175	5460	2945	4205	4238.91	5.06	5893	4425	4315	4260	4150	4095	4287	4122	542	1255	1000	3020	5	1	54244482	2300	-45.11	0.58	12	0.03	-94.00	7367.00	10500	20240326	-59.62	3960	20250213	7.07	4780	-11.30	20250115	3960	7.07	20250213	10500	-59.62	20240326	3960	7.07	20250213	1.47	N	005160	1000	542 억	2744129	N	N	158	N	N
22	20250314	120206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4225	20	2	0.48	57086675	13479	14.15	4175	4290	4175	5460	2945	4205	4235.23	5.06	2842	4425	4315	4260	4150	4095	4287	4122	542	1255	1000	3020	5	1	54244482	2292	-44.95	0.57	12	0.02	-94.00	7367.00	10500	20240326	-59.76	3960	20250213	6.69	4780	-11.61	20250115	3960	6.69	20250213	10500	-59.76	20240326	3960	6.69	20250213	1.47	N	005160	1000	542 억	2744129	N	N	158	N	N
23	20250314	110205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4225	20	2	0.48	51798310	12224	12.84	4175	4290	4175	5460	2945	4205	4237.43	5.06	2724	4425	4315	4260	4150	4095	4287	4122	542	1255	1000	3020	5	1	54244482	2292	-44.95	0.57	12	0.02	-94.00	7367.00	10500	20240326	-59.76	3960	20250213	6.69	4780	-11.61	20250115	3960	6.69	20250213	10500	-59.76	20240326	3960	6.69	20250213	1.47	N	005160	1000	542 억	2744129	N	N	158	N	N
24	20250314	100205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4255	50	2	1.19	30601240	7200	7.56	4175	4290	4175	5460	2945	4205	4250.17	5.06	4481	4425	4315	4260	4150	4095	4287	4122	542	1255	1000	3020	5	1	54244482	2308	-45.27	0.58	12	0.01	-94.00	7367.00	10500	20240326	-59.48	3960	20250213	7.45	4780	-10.98	20250115	3960	7.45	20250213	10500	-59.48	20240326	3960	7.45	20250213	1.47	N	005160	1000	542 억	2744129	N	N	158	N	N
25	20250314	090205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4180	-25	5	-0.59	3630350	869	0.91	4175	4240	4175	5460	2945	4205	4177.62	5.06	158	4425	4315	4260	4150	4095	4287	4122	542	1255	1000	3020	5	1	54244482	2267	-44.47	0.57	12	0.00	-94.00	7367.00	10500	20240326	-60.19	3960	20250213	5.56	4780	-12.55	20250115	3960	5.56	20250213	10500	-60.19	20240326	3960	5.56	20250213	1.47	N	005160	1000	542 억	2744129	N	N	158	N	N
26	20250313	160203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4205	-115	5	-2.66	404861471	94723	91.52	4320	4370	4205	5610	3025	4320	4274.16	5.08	-18746	4393	4356	4288	4251	4183	4375	4270	542	1290	1000	3110	5	1	54244482	2281	-44.73	0.57	12	0.17	-94.00	7367.00	10500	20240326	-59.95	3960	20250213	6.19	4780	-12.03	20250115	3960	6.19	20250213	10500	-59.95	20240326	3960	6.19	20250213	1.50	N	005160	1000	542 억	2753520	N	N	158	N	N
27	20250313	150204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4225	-95	5	-2.20	365308392	85324	82.44	4320	4370	4215	5610	3025	4320	4281.43	5.08	-17469	4393	4356	4288	4251	4183	4375	4270	542	1290	1000	3110	5	1	54244482	2292	-44.95	0.57	12	0.16	-94.00	7367.00	10500	20240326	-59.76	3960	20250213	6.69	4780	-11.61	20250115	3960	6.69	20250213	10500	-59.76	20240326	3960	6.69	20250213	1.50	N	005160	1000	542 억	2753520	N	N	0	N	N
28	20250313	140204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4230	-90	5	-2.08	303951475	70814	68.42	4320	4370	4230	5610	3025	4320	4292.25	5.08	-20832	4393	4356	4288	4251	4183	4375	4270	542	1290	1000	3110	5	1	54244482	2295	-45.00	0.57	12	0.13	-94.00	7367.00	10500	20240326	-59.71	3960	20250213	6.82	4780	-11.51	20250115	3960	6.82	20250213	10500	-59.71	20240326	3960	6.82	20250213	1.50	N	005160	1000	542 억	2753520	N	N	0	N	N
29	20250313	130204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4230	-90	5	-2.08	289478070	67396	65.12	4320	4370	4230	5610	3025	4320	4295.18	5.08	-22713	4393	4356	4288	4251	4183	4375	4270	542	1290	1000	3110	5	1	54244482	2295	-45.00	0.57	12	0.12	-94.00	7367.00	10500	20240326	-59.71	3960	20250213	6.82	4780	-11.51	20250115	3960	6.82	20250213	10500	-59.71	20240326	3960	6.82	20250213	1.50	N	005160	1000	542 억	2753520	N	N	0	N	N
30	20250313	120203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4270	-50	5	-1.16	232463960	53992	52.17	4320	4370	4265	5610	3025	4320	4305.53	5.08	-13333	4393	4356	4288	4251	4183	4375	4270	542	1290	1000	3110	5	1	54244482	2316	-45.43	0.58	12	0.10	-94.00	7367.00	10500	20240326	-59.33	3960	20250213	7.83	4780	-10.67	20250115	3960	7.83	20250213	10500	-59.33	20240326	3960	7.83	20250213	1.50	N	005160	1000	542 억	2753520	N	N	0	N	N
31	20250313	110204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4300	-20	5	-0.46	153263505	35482	34.28	4320	4370	4270	5610	3025	4320	4319.47	5.08	-272	4393	4356	4288	4251	4183	4375	4270	542	1290	1000	3110	5	1	54244482	2333	-45.74	0.58	12	0.07	-94.00	7367.00	10500	20240326	-59.05	3960	20250213	8.59	4780	-10.04	20250115	3960	8.59	20250213	10500	-59.05	20240326	3960	8.59	20250213	1.50	N	005160	1000	542 억	2753520	N	N	0	N	N
32	20250313	100203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4300	-20	5	-0.46	105192950	24268	23.45	4320	4370	4290	5610	3025	4320	4334.64	5.08	-1734	4393	4356	4288	4251	4183	4375	4270	542	1290	1000	3110	5	1	54244482	2333	-45.74	0.58	12	0.04	-94.00	7367.00	10500	20240326	-59.05	3960	20250213	8.59	4780	-10.04	20250115	3960	8.59	20250213	10500	-59.05	20240326	3960	8.59	20250213	1.50	N	005160	1000	542 억	2753520	N	N	0	N	N
33	20250313	090204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4320	0	3	0.00	4620940	1071	1.03	4320	4320	4290	5610	3025	4320	4314.60	5.08	-237	4393	4356	4288	4251	4183	4375	4270	542	1290	1000	3110	5	1	54244482	2343	-45.96	0.59	12	0.00	-94.00	7367.00	10500	20240326	-58.86	3960	20250213	9.09	4780	-9.62	20250115	3960	9.09	20250213	10500	-58.86	20240326	3960	9.09	20250213	1.50	N	005160	1000	542 억	2753520	N	N	0	N	N
34	20250312	160202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4320	35	2	0.82	441913887	103379	101.43	4260	4325	4220	5570	3000	4285	4274.68	5.08	-912	4498	4391	4288	4181	4078	4340	4130	542	1285	1000	3080	5	1	54244482	2343	-45.96	0.59	12	0.19	-94.00	7367.00	10500	20240326	-58.86	3960	20250213	9.09	4780	-9.62	20250115	3960	9.09	20250213	10500	-58.86	20240326	3960	9.09	20250213	1.50	N	005160	1000	542 억	2754787	N	N	54	N	N
35	20250312	150204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4280	-5	5	-0.12	404141972	94591	92.80	4260	4325	4220	5570	3000	4285	4272.52	5.08	-2240	4498	4391	4288	4181	4078	4340	4130	542	1285	1000	3080	5	1	54244482	2322	-45.53	0.58	12	0.17	-94.00	7367.00	10500	20240326	-59.24	3960	20250213	8.08	4780	-10.46	20250115	3960	8.08	20250213	10500	-59.24	20240326	3960	8.08	20250213	1.50	N	005160	1000	542 억	2754787	N	N	54	N	N
36	20250312	140203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4280	-5	5	-0.12	391074407	91538	89.81	4260	4325	4220	5570	3000	4285	4272.26	5.08	-3150	4498	4391	4288	4181	4078	4340	4130	542	1285	1000	3080	5	1	54244482	2322	-45.53	0.58	12	0.17	-94.00	7367.00	10500	20240326	-59.24	3960	20250213	8.08	4780	-10.46	20250115	3960	8.08	20250213	10500	-59.24	20240326	3960	8.08	20250213	1.50	N	005160	1000	542 억	2754787	N	N	54	N	N
37	20250312	130203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4290	5	2	0.12	328994527	77035	75.58	4260	4325	4220	5570	3000	4285	4270.71	5.08	5977	4498	4391	4288	4181	4078	4340	4130	542	1285	1000	3080	5	1	54244482	2327	-45.64	0.58	12	0.14	-94.00	7367.00	10500	20240326	-59.14	3960	20250213	8.33	4780	-10.25	20250115	3960	8.33	20250213	10500	-59.14	20240326	3960	8.33	20250213	1.50	N	005160	1000	542 억	2754787	N	N	54	N	N
38	20250312	120203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4285	0	3	0.00	297398857	69682	68.37	4260	4325	4220	5570	3000	4285	4267.94	5.08	5176	4498	4391	4288	4181	4078	4340	4130	542	1285	1000	3080	5	1	54244482	2324	-45.59	0.58	12	0.13	-94.00	7367.00	10500	20240326	-59.19	3960	20250213	8.21	4780	-10.36	20250115	3960	8.21	20250213	10500	-59.19	20240326	3960	8.21	20250213	1.50	N	005160	1000	542 억	2754787	N	N	54	N	N
39	20250312	110203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4310	25	2	0.58	277526175	65060	63.83	4260	4320	4220	5570	3000	4285	4265.70	5.08	2714	4498	4391	4288	4181	4078	4340	4130	542	1285	1000	3080	5	1	54244482	2338	-45.85	0.59	12	0.12	-94.00	7367.00	10500	20240326	-58.95	3960	20250213	8.84	4780	-9.83	20250115	3960	8.84	20250213	10500	-58.95	20240326	3960	8.84	20250213	1.50	N	005160	1000	542 억	2754787	N	N	54	N	N
40	20250312	100203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4270	-15	5	-0.35	194904045	45815	44.95	4260	4300	4220	5570	3000	4285	4254.15	5.08	6726	4498	4391	4288	4181	4078	4340	4130	542	1285	1000	3080	5	1	54244482	2316	-45.43	0.58	12	0.08	-94.00	7367.00	10500	20240326	-59.33	3960	20250213	7.83	4780	-10.67	20250115	3960	7.83	20250213	10500	-59.33	20240326	3960	7.83	20250213	1.50	N	005160	1000	542 억	2754787	N	N	54	N	N
41	20250312	090203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4300	15	2	0.35	712295	167	0.16	4260	4300	4260	5570	3000	4285	4265.24	5.08	0	4498	4391	4288	4181	4078	4340	4130	542	1285	1000	3080	5	1	54244482	2333	-45.74	0.58	12	0.00	-94.00	7367.00	10500	20240326	-59.05	3960	20250213	8.59	4780	-10.04	20250115	3960	8.59	20250213	10500	-59.05	20240326	3960	8.59	20250213	1.50	N	005160	1000	542 억	2754787	N	N	54	N	N
42	20250311	160202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4285	-110	5	-2.50	432567312	101926	120.27	4300	4395	4185	5710	3080	4395	4243.84	5.10	-21374	4531	4462	4391	4322	4251	4497	4357	542	1315	1000	3160	5	1	54244482	2324	-45.59	0.58	12	0.19	-94.00	7367.00	10500	20240326	-59.19	3960	20250213	8.21	4780	-10.36	20250115	3960	8.21	20250213	10500	-59.19	20240326	3960	8.21	20250213	1.54	N	005160	1000	542 억	2766161	N	N	54	N	N
43	20250311	150203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4260	-135	5	-3.07	416293632	98117	115.78	4300	4395	4185	5710	3080	4395	4242.83	5.10	-21669	4531	4462	4391	4322	4251	4497	4357	542	1315	1000	3160	5	1	54244482	2311	-45.32	0.58	12	0.18	-94.00	7367.00	10500	20240326	-59.43	3960	20250213	7.58	4780	-10.88	20250115	3960	7.58	20250213	10500	-59.43	20240326	3960	7.58	20250213	1.54	N	005160	1000	542 억	2766161	N	N	23	N	N
44	20250311	140203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4300	-95	5	-2.16	363603347	85833	101.28	4300	4395	4185	5710	3080	4395	4236.17	5.10	-17647	4531	4462	4391	4322	4251	4497	4357	542	1315	1000	3160	5	1	54244482	2333	-45.74	0.58	12	0.16	-94.00	7367.00	10500	20240326	-59.05	3960	20250213	8.59	4780	-10.04	20250115	3960	8.59	20250213	10500	-59.05	20240326	3960	8.59	20250213	1.54	N	005160	1000	542 억	2766161	N	N	23	N	N
45	20250311	130203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4270	-125	5	-2.84	339378632	80188	94.62	4300	4395	4185	5710	3080	4395	4232.28	5.10	-21138	4531	4462	4391	4322	4251	4497	4357	542	1315	1000	3160	5	1	54244482	2316	-45.43	0.58	12	0.15	-94.00	7367.00	10500	20240326	-59.33	3960	20250213	7.83	4780	-10.67	20250115	3960	7.83	20250213	10500	-59.33	20240326	3960	7.83	20250213	1.54	N	005160	1000	542 억	2766161	N	N	23	N	N
46	20250311	120202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4245	-150	5	-3.41	319173467	75427	89.00	4300	4395	4185	5710	3080	4395	4231.55	5.10	-24153	4531	4462	4391	4322	4251	4497	4357	542	1315	1000	3160	5	1	54244482	2303	-45.16	0.58	12	0.14	-94.00	7367.00	10500	20240326	-59.57	3960	20250213	7.20	4780	-11.19	20250115	3960	7.20	20250213	10500	-59.57	20240326	3960	7.20	20250213	1.54	N	005160	1000	542 억	2766161	N	N	23	N	N
47	20250311	110202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4210	-185	5	-4.21	306838792	72516	85.57	4300	4395	4185	5710	3080	4395	4231.32	5.10	-25520	4531	4462	4391	4322	4251	4497	4357	542	1315	1000	3160	5	1	54244482	2284	-44.79	0.57	12	0.13	-94.00	7367.00	10500	20240326	-59.90	3960	20250213	6.31	4780	-11.92	20250115	3960	6.31	20250213	10500	-59.90	20240326	3960	6.31	20250213	1.54	N	005160	1000	542 억	2766161	N	N	23	N	N
48	20250311	100202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4230	-165	5	-3.75	198478320	46790	55.21	4300	4395	4215	5710	3080	4395	4241.89	5.10	-13313	4531	4462	4391	4322	4251	4497	4357	542	1315	1000	3160	5	1	54244482	2295	-45.00	0.57	12	0.09	-94.00	7367.00	10500	20240326	-59.71	3960	20250213	6.82	4780	-11.51	20250115	3960	6.82	20250213	10500	-59.71	20240326	3960	6.82	20250213	1.54	N	005160	1000	542 억	2766161	N	N	23	N	N
49	20250311	090203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4225	-170	5	-3.87	38021410	8904	10.51	4300	4395	4225	5710	3080	4395	4270.14	5.10	-3771	4531	4462	4391	4322	4251	4497	4357	542	1315	1000	3160	5	1	54244482	2292	-44.95	0.57	12	0.02	-94.00	7367.00	10500	20240326	-59.76	3960	20250213	6.69	4780	-11.61	20250115	3960	6.69	20250213	10500	-59.76	20240326	3960	6.69	20250213	1.54	N	005160	1000	542 억	2766161	N	N	23	N	N
50	20250310	160201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4395	-25	5	-0.57	371856425	84625	83.93	4385	4460	4320	5740	3095	4420	4394.16	5.07	15059	4673	4546	4433	4306	4193	4610	4370	542	1320	1000	3180	5	1	54244482	2384	-46.76	0.60	12	0.16	-94.00	7367.00	10500	20240326	-58.14	3960	20250213	10.98	4780	-8.05	20250115	3960	10.98	20250213	10500	-58.14	20240326	3960	10.98	20250213	1.53	N	005160	1000	542 억	2750790	N	N	23	N	N
51	20250310	150203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4400	-20	5	-0.45	350001340	79652	79.00	4385	4460	4320	5740	3095	4420	4394.13	5.07	16467	4673	4546	4433	4306	4193	4610	4370	542	1320	1000	3180	5	1	54244482	2387	-46.81	0.60	12	0.15	-94.00	7367.00	10500	20240326	-58.10	3960	20250213	11.11	4780	-7.95	20250115	3960	11.11	20250213	10500	-58.10	20240326	3960	11.11	20250213	1.53	N	005160	1000	542 억	2750790	N	N	0	N	N
52	20250310	140202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4420	0	3	0.00	307042130	69903	69.33	4385	4460	4320	5740	3095	4420	4392.40	5.07	16504	4673	4546	4433	4306	4193	4610	4370	542	1320	1000	3180	5	1	54244482	2398	-47.02	0.60	12	0.13	-94.00	7367.00	10500	20240326	-57.90	3960	20250213	11.62	4780	-7.53	20250115	3960	11.62	20250213	10500	-57.90	20240326	3960	11.62	20250213	1.53	N	005160	1000	542 억	2750790	N	N	0	N	N
53	20250310	130202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4410	-10	5	-0.23	282843965	64452	63.93	4385	4450	4320	5740	3095	4420	4388.44	5.07	15587	4673	4546	4433	4306	4193	4610	4370	542	1320	1000	3180	5	1	54244482	2392	-46.91	0.60	12	0.12	-94.00	7367.00	10500	20240326	-58.00	3960	20250213	11.36	4780	-7.74	20250115	3960	11.36	20250213	10500	-58.00	20240326	3960	11.36	20250213	1.53	N	005160	1000	542 억	2750790	N	N	0	N	N
54	20250310	120201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4430	10	2	0.23	162650475	37160	36.86	4385	4450	4320	5740	3095	4420	4377.03	5.07	-1591	4673	4546	4433	4306	4193	4610	4370	542	1320	1000	3180	5	1	54244482	2403	-47.13	0.60	12	0.07	-94.00	7367.00	10500	20240326	-57.81	3960	20250213	11.87	4780	-7.32	20250115	3960	11.87	20250213	10500	-57.81	20240326	3960	11.87	20250213	1.53	N	005160	1000	542 억	2750790	N	N	0	N	N
55	20250310	110202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4415	-5	5	-0.11	142183940	32532	32.27	4385	4430	4320	5740	3095	4420	4370.59	5.07	-4586	4673	4546	4433	4306	4193	4610	4370	542	1320	1000	3180	5	1	54244482	2395	-46.97	0.60	12	0.06	-94.00	7367.00	10500	20240326	-57.95	3960	20250213	11.49	4780	-7.64	20250115	3960	11.49	20250213	10500	-57.95	20240326	3960	11.49	20250213	1.53	N	005160	1000	542 억	2750790	N	N	0	N	N
56	20250310	100201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4370	-50	5	-1.13	98693510	22576	22.39	4385	4430	4320	5740	3095	4420	4371.61	5.07	-7689	4673	4546	4433	4306	4193	4610	4370	542	1320	1000	3180	5	1	54244482	2370	-46.49	0.59	12	0.04	-94.00	7367.00	10500	20240326	-58.38	3960	20250213	10.35	4780	-8.58	20250115	3960	10.35	20250213	10500	-58.38	20240326	3960	10.35	20250213	1.53	N	005160	1000	542 억	2750790	N	N	0	N	N
57	20250310	090202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4350	-70	5	-1.58	13675495	3131	3.11	4385	4385	4350	5740	3095	4420	4367.77	5.07	-1434	4673	4546	4433	4306	4193	4610	4370	542	1320	1000	3180	5	1	54244482	2360	-46.28	0.59	12	0.01	-94.00	7367.00	10500	20240326	-58.57	3960	20250213	9.85	4780	-9.00	20250115	3960	9.85	20250213	10500	-58.57	20240326	3960	9.85	20250213	1.53	N	005160	1000	542 억	2750790	N	N	0	N	N
58	20250307	160201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4420	5	2	0.11	444985248	100537	105.11	4360	4560	4320	5730	3095	4415	4426.09	5.05	11489	4568	4491	4413	4336	4258	4452	4297	542	1315	1000	3170	5	1	54244482	2398	-47.02	0.60	12	0.19	-94.00	7367.00	10500	20240326	-57.90	3960	20250213	11.62	4780	-7.53	20250115	3960	11.62	20250213	10500	-57.90	20240326	3960	11.62	20250213	1.54	N	005160	1000	542 억	2739518	N	N	0	N	N
59	20250307	150202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4420	5	2	0.11	427081993	96485	100.87	4360	4560	4320	5730	3095	4415	4426.41	5.05	11588	4568	4491	4413	4336	4258	4452	4297	542	1315	1000	3170	5	1	54244482	2398	-47.02	0.60	12	0.18	-94.00	7367.00	10500	20240326	-57.90	3960	20250213	11.62	4780	-7.53	20250115	3960	11.62	20250213	10500	-57.90	20240326	3960	11.62	20250213	1.54	N	005160	1000	542 억	2739518	N	N	0	N	N
60	20250307	140201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4415	0	3	0.00	375961298	84890	88.75	4360	4560	4320	5730	3095	4415	4428.81	5.05	12843	4568	4491	4413	4336	4258	4452	4297	542	1315	1000	3170	5	1	54244482	2395	-46.97	0.60	12	0.16	-94.00	7367.00	10500	20240326	-57.95	3960	20250213	11.49	4780	-7.64	20250115	3960	11.49	20250213	10500	-57.95	20240326	3960	11.49	20250213	1.54	N	005160	1000	542 억	2739518	N	N	0	N	N
61	20250307	130202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4410	-5	5	-0.11	348551173	78707	82.28	4360	4560	4320	5730	3095	4415	4428.46	5.05	10234	4568	4491	4413	4336	4258	4452	4297	542	1315	1000	3170	5	1	54244482	2392	-46.91	0.60	12	0.15	-94.00	7367.00	10500	20240326	-58.00	3960	20250213	11.36	4780	-7.74	20250115	3960	11.36	20250213	10500	-58.00	20240326	3960	11.36	20250213	1.54	N	005160	1000	542 억	2739518	N	N	0	N	N
62	20250307	120202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4450	35	2	0.79	314543354	71024	74.25	4360	4560	4320	5730	3095	4415	4428.69	5.05	9781	4568	4491	4413	4336	4258	4452	4297	542	1315	1000	3170	5	1	54244482	2414	-47.34	0.60	12	0.13	-94.00	7367.00	10500	20240326	-57.62	3960	20250213	12.37	4780	-6.90	20250115	3960	12.37	20250213	10500	-57.62	20240326	3960	12.37	20250213	1.54	N	005160	1000	542 억	2739518	N	N	0	N	N
63	20250307	110201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4465	50	2	1.13	200803585	45731	47.81	4360	4470	4320	5730	3095	4415	4390.97	5.05	5069	4568	4491	4413	4336	4258	4452	4297	542	1315	1000	3170	5	1	54244482	2422	-47.50	0.61	12	0.08	-94.00	7367.00	10500	20240326	-57.48	3960	20250213	12.75	4780	-6.59	20250115	3960	12.75	20250213	10500	-57.48	20240326	3960	12.75	20250213	1.54	N	005160	1000	542 억	2739518	N	N	0	N	N
64	20250307	100201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4365	-50	5	-1.13	77052590	17738	18.54	4360	4380	4320	5730	3095	4415	4343.93	5.05	2753	4568	4491	4413	4336	4258	4452	4297	542	1315	1000	3170	5	1	54244482	2368	-46.44	0.59	12	0.03	-94.00	7367.00	10500	20240326	-58.43	3960	20250213	10.23	4780	-8.68	20250115	3960	10.23	20250213	10500	-58.43	20240326	3960	10.23	20250213	1.54	N	005160	1000	542 억	2739518	N	N	0	N	N
65	20250307	090203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4350	-65	5	-1.47	6574810	1507	1.58	4360	4365	4350	5730	3095	4415	4362.85	5.05	-842	4568	4491	4413	4336	4258	4452	4297	542	1315	1000	3170	5	1	54244482	2360	-46.28	0.59	12	0.00	-94.00	7367.00	10500	20240326	-58.57	3960	20250213	9.85	4780	-9.00	20250115	3960	9.85	20250213	10500	-58.57	20240326	3960	9.85	20250213	1.54	N	005160	1000	542 억	2739518	N	N	0	N	N
66	20250306	160201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4415	-10	5	-0.23	419915386	95647	90.29	4485	4490	4335	5750	3100	4425	4390.25	5.02	15314	4638	4531	4323	4216	4008	4585	4270	542	1325	1000	3180	5	1	54244482	2395	-46.97	0.60	12	0.18	-94.00	7367.00	10500	20240326	-57.95	3960	20250213	11.49	4780	-7.64	20250115	3960	11.49	20250213	10500	-57.95	20240326	3960	11.49	20250213	1.57	N	005160	1000	542 억	2723890	N	N	0	N	N
67	20250306	150201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4360	-65	5	-1.47	317051361	72091	68.05	4485	4490	4335	5750	3100	4425	4397.93	5.02	2999	4638	4531	4323	4216	4008	4585	4270	542	1325	1000	3180	5	1	54244482	2365	-46.38	0.59	12	0.13	-94.00	7367.00	10500	20240326	-58.48	3960	20250213	10.10	4780	-8.79	20250115	3960	10.10	20250213	10500	-58.48	20240326	3960	10.10	20250213	1.57	N	005160	1000	542 억	2723890	N	N	0	N	N
68	20250306	140201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4387	-38	5	-0.86	299227055	68015	64.20	4485	4490	4335	5750	3100	4425	4399.43	5.02	3633	4638	4531	4323	4216	4008	4585	4270	542	1325	1000	3180	5	1	54244482	2380	-46.67	0.60	12	0.13	-94.00	7367.00	10500	20240326	-58.22	3960	20250213	10.78	4780	-8.22	20250115	3960	10.78	20250213	10500	-58.22	20240326	3960	10.78	20250213	1.57	N	005160	1000	542 억	2723890	N	N	0	N	N
69	20250306	130201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4385	-40	5	-0.90	272349480	61867	58.40	4485	4490	4335	5750	3100	4425	4402.18	5.02	3598	4638	4531	4323	4216	4008	4585	4270	542	1325	1000	3180	5	1	54244482	2379	-46.65	0.60	12	0.11	-94.00	7367.00	10500	20240326	-58.24	3960	20250213	10.73	4780	-8.26	20250115	3960	10.73	20250213	10500	-58.24	20240326	3960	10.73	20250213	1.57	N	005160	1000	542 억	2723890	N	N	0	N	N
70	20250306	120201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4405	-20	5	-0.45	236880260	53783	50.77	4485	4490	4335	5750	3100	4425	4404.37	5.02	6190	4638	4531	4323	4216	4008	4585	4270	542	1325	1000	3180	5	1	54244482	2389	-46.86	0.60	12	0.10	-94.00	7367.00	10500	20240326	-58.05	3960	20250213	11.24	4780	-7.85	20250115	3960	11.24	20250213	10500	-58.05	20240326	3960	11.24	20250213	1.57	N	005160	1000	542 억	2723890	N	N	0	N	N
71	20250306	110200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4400	-25	5	-0.56	208570820	47378	44.72	4485	4490	4335	5750	3100	4425	4402.27	5.02	9437	4638	4531	4323	4216	4008	4585	4270	542	1325	1000	3180	5	1	54244482	2387	-46.81	0.60	12	0.09	-94.00	7367.00	10500	20240326	-58.10	3960	20250213	11.11	4780	-7.95	20250115	3960	11.11	20250213	10500	-58.10	20240326	3960	11.11	20250213	1.57	N	005160	1000	542 억	2723890	N	N	0	N	N
72	20250306	100201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4355	-70	5	-1.58	165832345	37621	35.51	4485	4490	4335	5750	3100	4425	4407.97	5.02	5954	4638	4531	4323	4216	4008	4585	4270	542	1325	1000	3180	5	1	54244482	2362	-46.33	0.59	12	0.07	-94.00	7367.00	10500	20240326	-58.52	3960	20250213	9.97	4780	-8.89	20250115	3960	9.97	20250213	10500	-58.52	20240326	3960	9.97	20250213	1.57	N	005160	1000	542 억	2723890	N	N	0	N	N
73	20250306	090201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4365	-60	5	-1.36	13642295	3096	2.92	4485	4485	4355	5750	3100	4425	4406.43	5.02	477	4638	4531	4323	4216	4008	4585	4270	542	1325	1000	3180	5	1	54244482	2368	-46.44	0.59	12	0.01	-94.00	7367.00	10500	20240326	-58.43	3960	20250213	10.23	4780	-8.68	20250115	3960	10.23	20250213	10500	-58.43	20240326	3960	10.23	20250213	1.57	N	005160	1000	542 억	2723890	N	N	0	N	N
74	20250305	160200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4425	250	2	5.99	454713480	105256	101.62	4180	4430	4115	5420	2925	4175	4319.85	4.95	40450	4411	4292	4216	4097	4021	4255	4060	542	1245	1000	3000	5	1	54244482	2400	-47.07	0.60	12	0.19	-94.00	7367.00	10500	20240326	-57.86	3960	20250213	11.74	4780	-7.43	20250115	3960	11.74	20250213	10500	-57.86	20240326	3960	11.74	20250213	1.59	N	005160	1000	542 억	2683754	N	N	42	N	N
75	20250305	150201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4370	195	2	4.67	365030660	84869	81.94	4180	4430	4115	5420	2925	4175	4301.11	4.95	28934	4411	4292	4216	4097	4021	4255	4060	542	1245	1000	3000	5	1	54244482	2370	-46.49	0.59	12	0.16	-94.00	7367.00	10500	20240326	-58.38	3960	20250213	10.35	4780	-8.58	20250115	3960	10.35	20250213	10500	-58.38	20240326	3960	10.35	20250213	1.59	N	005160	1000	542 억	2683754	N	N	42	N	N
76	20250305	140200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4355	180	2	4.31	263367465	61664	59.53	4180	4355	4115	5420	2925	4175	4271.01	4.95	22323	4411	4292	4216	4097	4021	4255	4060	542	1245	1000	3000	5	1	54244482	2362	-46.33	0.59	12	0.11	-94.00	7367.00	10500	20240326	-58.52	3960	20250213	9.97	4780	-8.89	20250115	3960	9.97	20250213	10500	-58.52	20240326	3960	9.97	20250213	1.59	N	005160	1000	542 억	2683754	N	N	42	N	N
77	20250305	130159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4295	120	2	2.87	230419080	54054	52.19	4180	4350	4115	5420	2925	4175	4262.76	4.95	18240	4411	4292	4216	4097	4021	4255	4060	542	1245	1000	3000	5	1	54244482	2330	-45.69	0.58	12	0.10	-94.00	7367.00	10500	20240326	-59.10	3960	20250213	8.46	4780	-10.15	20250115	3960	8.46	20250213	10500	-59.10	20240326	3960	8.46	20250213	1.59	N	005160	1000	542 억	2683754	N	N	42	N	N
78	20250305	120200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4320	145	2	3.47	214835480	50433	48.69	4180	4350	4115	5420	2925	4175	4259.82	4.95	18684	4411	4292	4216	4097	4021	4255	4060	542	1245	1000	3000	5	1	54244482	2343	-45.96	0.59	12	0.09	-94.00	7367.00	10500	20240326	-58.86	3960	20250213	9.09	4780	-9.62	20250115	3960	9.09	20250213	10500	-58.86	20240326	3960	9.09	20250213	1.59	N	005160	1000	542 억	2683754	N	N	42	N	N
79	20250305	110158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4340	165	2	3.95	195638055	45980	44.39	4180	4350	4115	5420	2925	4175	4254.85	4.95	17159	4411	4292	4216	4097	4021	4255	4060	542	1245	1000	3000	5	1	54244482	2354	-46.17	0.59	12	0.08	-94.00	7367.00	10500	20240326	-58.67	3960	20250213	9.60	4780	-9.21	20250115	3960	9.60	20250213	10500	-58.67	20240326	3960	9.60	20250213	1.59	N	005160	1000	542 억	2683754	N	N	42	N	N
80	20250305	100200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4240	65	2	1.56	97571210	23183	22.38	4180	4280	4115	5420	2925	4175	4208.74	4.95	8535	4411	4292	4216	4097	4021	4255	4060	542	1245	1000	3000	5	1	54244482	2300	-45.11	0.58	12	0.04	-94.00	7367.00	10500	20240326	-59.62	3960	20250213	7.07	4780	-11.30	20250115	3960	7.07	20250213	10500	-59.62	20240326	3960	7.07	20250213	1.59	N	005160	1000	542 억	2683754	N	N	42	N	N
81	20250305	090159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4250	75	2	1.80	15367790	3652	3.53	4180	4280	4180	5420	2925	4175	4208.05	4.95	1240	4411	4292	4216	4097	4021	4255	4060	542	1245	1000	3000	5	1	54244482	2305	-45.21	0.58	12	0.01	-94.00	7367.00	10500	20240326	-59.52	3960	20250213	7.32	4780	-11.09	20250115	3960	7.32	20250213	10500	-59.52	20240326	3960	7.32	20250213	1.59	N	005160	1000	542 억	2683754	N	N	42	N	N
82	20250304	160158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4175	-160	5	-3.69	433564865	103496	76.48	4335	4335	4140	5630	3035	4335	4189.21	4.96	-5050	4641	4487	4396	4242	4151	4442	4197	542	1295	1000	3120	5	1	54244482	2265	-44.41	0.57	12	0.19	-94.00	7367.00	10500	20240326	-60.24	3960	20250213	5.43	4780	-12.66	20250115	3960	5.43	20250213	10500	-60.24	20240326	3960	5.43	20250213	1.56	N	005160	1000	542 억	2688799	N	N	42	N	N
83	20250304	150158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4175	-160	5	-3.69	413506670	98694	72.93	4335	4335	4140	5630	3035	4335	4189.79	4.96	-5658	4641	4487	4396	4242	4151	4442	4197	542	1295	1000	3120	5	1	54244482	2265	-44.41	0.57	12	0.18	-94.00	7367.00	10500	20240326	-60.24	3960	20250213	5.43	4780	-12.66	20250115	3960	5.43	20250213	10500	-60.24	20240326	3960	5.43	20250213	1.56	N	005160	1000	542 억	2688799	N	N	228	N	N
84	20250304	140158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4155	-180	5	-4.15	341673080	81421	60.17	4335	4335	4150	5630	3035	4335	4196.38	4.96	-7716	4641	4487	4396	4242	4151	4442	4197	542	1295	1000	3120	5	1	54244482	2254	-44.20	0.56	12	0.15	-94.00	7367.00	10500	20240326	-60.43	3960	20250213	4.92	4780	-13.08	20250115	3960	4.92	20250213	10500	-60.43	20240326	3960	4.92	20250213	1.56	N	005160	1000	542 억	2688799	N	N	228	N	N
85	20250304	130158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4190	-145	5	-3.34	304422410	72488	53.57	4335	4335	4150	5630	3035	4335	4199.62	4.96	-5692	4641	4487	4396	4242	4151	4442	4197	542	1295	1000	3120	5	1	54244482	2273	-44.57	0.57	12	0.13	-94.00	7367.00	10500	20240326	-60.10	3960	20250213	5.81	4780	-12.34	20250115	3960	5.81	20250213	10500	-60.10	20240326	3960	5.81	20250213	1.56	N	005160	1000	542 억	2688799	N	N	228	N	N
86	20250304	120159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4190	-145	5	-3.34	283962420	67587	49.94	4335	4335	4150	5630	3035	4335	4201.44	4.96	-4309	4641	4487	4396	4242	4151	4442	4197	542	1295	1000	3120	5	1	54244482	2273	-44.57	0.57	12	0.12	-94.00	7367.00	10500	20240326	-60.10	3960	20250213	5.81	4780	-12.34	20250115	3960	5.81	20250213	10500	-60.10	20240326	3960	5.81	20250213	1.56	N	005160	1000	542 억	2688799	N	N	228	N	N
87	20250304	110159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4165	-170	5	-3.92	229542490	54542	40.31	4335	4335	4160	5630	3035	4335	4208.55	4.96	-11159	4641	4487	4396	4242	4151	4442	4197	542	1295	1000	3120	5	1	54244482	2259	-44.31	0.57	12	0.10	-94.00	7367.00	10500	20240326	-60.33	3960	20250213	5.18	4780	-12.87	20250115	3960	5.18	20250213	10500	-60.33	20240326	3960	5.18	20250213	1.56	N	005160	1000	542 억	2688799	N	N	228	N	N
88	20250304	100158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4250	-85	5	-1.96	159531405	37785	27.92	4335	4335	4160	5630	3035	4335	4222.08	4.96	-8548	4641	4487	4396	4242	4151	4442	4197	542	1295	1000	3120	5	1	54244482	2305	-45.21	0.58	12	0.07	-94.00	7367.00	10500	20240326	-59.52	3960	20250213	7.32	4780	-11.09	20250115	3960	7.32	20250213	10500	-59.52	20240326	3960	7.32	20250213	1.56	N	005160	1000	542 억	2688799	N	N	228	N	N
89	20250304	090157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4330	-5	5	-0.12	1105420	255	0.19	4335	4335	4330	5630	3035	4335	4334.98	4.96	-66	4641	4487	4396	4242	4151	4442	4197	542	1295	1000	3120	5	1	54244482	2349	-46.06	0.59	12	0.00	-94.00	7367.00	10500	20240326	-58.76	3960	20250213	9.34	4780	-9.41	20250115	3960	9.34	20250213	10500	-58.76	20240326	3960	9.34	20250213	1.56	N	005160	1000	542 억	2688799	N	N	228	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History