KissMeData/396300/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

37 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	20250318	161239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	5	2	0.22	156058570	66510	95.03	2310	2380	2305	3000	1620	2310	2346.46	0.89	-10265	2383	2346	2323	2286	2263	2335	2275	26	690	100	1610	5	1	26489500	613	9.65	0.87	12	0.25	240.00	2653.00	4285	20240402	-45.97	2000	20241210	15.75	2830	-18.20	20250224	2110	9.72	20250203	4285	-45.97	20240402	2000	15.75	20241210	3.54	N	396300	100	26 억	235327	N	N	N	N
3	20250318	151245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	15	2	0.65	153312480	65326	93.34	2310	2380	2305	3000	1620	2310	2346.88	0.89	-9857	2383	2346	2323	2286	2263	2335	2275	26	690	100	1610	5	1	26489500	616	9.69	0.88	12	0.25	240.00	2653.00	4285	20240402	-45.74	2000	20241210	16.25	2830	-17.84	20250224	2110	10.19	20250203	4285	-45.74	20240402	2000	16.25	20241210	3.54	N	396300	100	26 억	235327	N	N	N	N
4	20250318	141242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	30	2	1.30	130821290	55602	79.45	2310	2380	2310	3000	1620	2310	2352.82	0.89	-10675	2383	2346	2323	2286	2263	2335	2275	26	690	100	1610	5	1	26489500	620	9.75	0.88	12	0.21	240.00	2653.00	4285	20240402	-45.39	2000	20241210	17.00	2830	-17.31	20250224	2110	10.90	20250203	4285	-45.39	20240402	2000	17.00	20241210	3.54	N	396300	100	26 억	235327	N	N	N	N
5	20250318	131241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	35	2	1.52	114368240	48540	69.36	2310	2380	2310	3000	1620	2310	2356.16	0.89	-8663	2383	2346	2323	2286	2263	2335	2275	26	690	100	1610	5	1	26489500	621	9.77	0.88	12	0.18	240.00	2653.00	4285	20240402	-45.27	2000	20241210	17.25	2830	-17.14	20250224	2110	11.14	20250203	4285	-45.27	20240402	2000	17.25	20241210	3.54	N	396300	100	26 억	235327	N	N	N	N
6	20250318	121244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	35	2	1.52	108492125	46024	65.76	2310	2380	2310	3000	1620	2310	2357.29	0.89	-8580	2383	2346	2323	2286	2263	2335	2275	26	690	100	1610	5	1	26489500	621	9.77	0.88	12	0.17	240.00	2653.00	4285	20240402	-45.27	2000	20241210	17.25	2830	-17.14	20250224	2110	11.14	20250203	4285	-45.27	20240402	2000	17.25	20241210	3.54	N	396300	100	26 억	235327	N	N	N	N
7	20250318	111242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	55	2	2.38	101227885	42922	61.33	2310	2380	2310	3000	1620	2310	2358.41	0.89	-8647	2383	2346	2323	2286	2263	2335	2275	26	690	100	1610	5	1	26489500	626	9.85	0.89	12	0.16	240.00	2653.00	4285	20240402	-44.81	2000	20241210	18.25	2830	-16.43	20250224	2110	12.09	20250203	4285	-44.81	20240402	2000	18.25	20241210	3.54	N	396300	100	26 억	235327	N	N	N	N
8	20250318	101245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	55	2	2.38	90062865	38199	54.58	2310	2380	2310	3000	1620	2310	2357.73	0.89	-8554	2383	2346	2323	2286	2263	2335	2275	26	690	100	1610	5	1	26489500	626	9.85	0.89	12	0.14	240.00	2653.00	4285	20240402	-44.81	2000	20241210	18.25	2830	-16.43	20250224	2110	12.09	20250203	4285	-44.81	20240402	2000	18.25	20241210	3.54	N	396300	100	26 억	235327	N	N	N	N
9	20250318	091247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	50	2	2.16	62933600	26681	38.12	2310	2380	2310	3000	1620	2310	2358.74	0.89	-9196	2383	2346	2323	2286	2263	2335	2275	26	690	100	1610	5	1	26489500	625	9.83	0.89	12	0.10	240.00	2653.00	4285	20240402	-44.92	2000	20241210	18.00	2830	-16.61	20250224	2110	11.85	20250203	4285	-44.92	20240402	2000	18.00	20241210	3.54	N	396300	100	26 억	235327	N	N	N	N
10	20250317	161239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	-5	5	-0.22	161933625	69984	131.13	2330	2360	2300	3005	1625	2315	2313.87	0.87	7581	2385	2350	2315	2280	2245	2367	2297	26	690	100	1620	5	1	26489500	612	9.62	0.87	12	0.26	240.00	2653.00	4285	20240402	-46.09	2000	20241210	15.50	2830	-18.37	20250224	2110	9.48	20250203	4285	-46.09	20240402	2000	15.50	20241210	3.53	N	396300	100	26 억	231138	N	N	N	N
11	20250317	151238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	5	2	0.22	152889985	66068	123.79	2330	2360	2300	3005	1625	2315	2314.13	0.87	8731	2385	2350	2315	2280	2245	2367	2297	26	690	100	1620	5	1	26489500	615	9.67	0.87	12	0.25	240.00	2653.00	4285	20240402	-45.86	2000	20241210	16.00	2830	-18.02	20250224	2110	9.95	20250203	4285	-45.86	20240402	2000	16.00	20241210	3.53	N	396300	100	26 억	231138	N	N	N	N
12	20250317	141240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	15	2	0.65	106341645	45928	86.06	2330	2360	2300	3005	1625	2315	2315.40	0.87	-289	2385	2350	2315	2280	2245	2367	2297	26	690	100	1620	5	1	26489500	617	9.71	0.88	12	0.17	240.00	2653.00	4285	20240402	-45.62	2000	20241210	16.50	2830	-17.67	20250224	2110	10.43	20250203	4285	-45.62	20240402	2000	16.50	20241210	3.53	N	396300	100	26 억	231138	N	N	N	N
13	20250317	131239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	0	3	0.00	101872515	43993	82.43	2330	2360	2300	3005	1625	2315	2315.65	0.87	236	2385	2350	2315	2280	2245	2367	2297	26	690	100	1620	5	1	26489500	613	9.65	0.87	12	0.17	240.00	2653.00	4285	20240402	-45.97	2000	20241210	15.75	2830	-18.20	20250224	2110	9.72	20250203	4285	-45.97	20240402	2000	15.75	20241210	3.53	N	396300	100	26 억	231138	N	N	N	N
14	20250317	121238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	5	2	0.22	81027745	34987	65.56	2330	2340	2300	3005	1625	2315	2315.94	0.87	600	2385	2350	2315	2280	2245	2367	2297	26	690	100	1620	5	1	26489500	615	9.67	0.87	12	0.13	240.00	2653.00	4285	20240402	-45.86	2000	20241210	16.00	2830	-18.02	20250224	2110	9.95	20250203	4285	-45.86	20240402	2000	16.00	20241210	3.53	N	396300	100	26 억	231138	N	N	N	N
15	20250317	111238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	5	2	0.22	74390910	32114	60.17	2330	2340	2300	3005	1625	2315	2316.46	0.87	247	2385	2350	2315	2280	2245	2367	2297	26	690	100	1620	5	1	26489500	615	9.67	0.87	12	0.12	240.00	2653.00	4285	20240402	-45.86	2000	20241210	16.00	2830	-18.02	20250224	2110	9.95	20250203	4285	-45.86	20240402	2000	16.00	20241210	3.53	N	396300	100	26 억	231138	N	N	N	N
16	20250317	101236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	15	2	0.65	57672260	24862	46.59	2330	2340	2300	3005	1625	2315	2319.70	0.87	-1494	2385	2350	2315	2280	2245	2367	2297	26	690	100	1620	5	1	26489500	617	9.71	0.88	12	0.09	240.00	2653.00	4285	20240402	-45.62	2000	20241210	16.50	2830	-17.67	20250224	2110	10.43	20250203	4285	-45.62	20240402	2000	16.50	20241210	3.53	N	396300	100	26 억	231138	N	N	N	N
17	20250317	091240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	0	3	0.00	13373565	5753	10.78	2330	2340	2315	3005	1625	2315	2324.62	0.87	-3921	2385	2350	2315	2280	2245	2367	2297	26	690	100	1620	5	1	26489500	613	9.65	0.87	12	0.02	240.00	2653.00	4285	20240402	-45.97	2000	20241210	15.75	2830	-18.20	20250224	2110	9.72	20250203	4285	-45.97	20240402	2000	15.75	20241210	3.53	N	396300	100	26 억	231138	N	N	N	N
18	20250314	161233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	35	2	1.54	122526260	53016	85.10	2280	2350	2280	2960	1600	2280	2311.12	0.87	19	2366	2322	2301	2257	2236	2312	2247	26	680	100	1590	5	1	26489500	613	9.65	0.87	12	0.20	240.00	2653.00	4285	20240402	-45.97	2000	20241210	15.75	2830	-18.20	20250224	2110	9.72	20250203	4285	-45.97	20240402	2000	15.75	20241210	3.54	N	396300	100	26 억	231558	N	N	N	N
19	20250314	151242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	45	2	1.97	117438140	50819	81.57	2280	2350	2280	2960	1600	2280	2310.91	0.87	34	2366	2322	2301	2257	2236	2312	2247	26	680	100	1590	5	1	26489500	616	9.69	0.88	12	0.19	240.00	2653.00	4285	20240402	-45.74	2000	20241210	16.25	2830	-17.84	20250224	2110	10.19	20250203	4285	-45.74	20240402	2000	16.25	20241210	3.54	N	396300	100	26 억	231558	N	N	N	N
20	20250314	141235	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	40	2	1.75	99258410	42988	69.00	2280	2350	2280	2960	1600	2280	2308.98	0.87	936	2366	2322	2301	2257	2236	2312	2247	26	680	100	1590	5	1	26489500	615	9.67	0.87	12	0.16	240.00	2653.00	4285	20240402	-45.86	2000	20241210	16.00	2830	-18.02	20250224	2110	9.95	20250203	4285	-45.86	20240402	2000	16.00	20241210	3.54	N	396300	100	26 억	231558	N	N	N	N
21	20250314	131233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	35	2	1.54	67201510	29253	46.96	2280	2320	2280	2960	1600	2280	2297.25	0.87	1761	2366	2322	2301	2257	2236	2312	2247	26	680	100	1590	5	1	26489500	613	9.65	0.87	12	0.11	240.00	2653.00	4285	20240402	-45.97	2000	20241210	15.75	2830	-18.20	20250224	2110	9.72	20250203	4285	-45.97	20240402	2000	15.75	20241210	3.54	N	396300	100	26 억	231558	N	N	N	N
22	20250314	121235	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	35	2	1.54	56496280	24605	39.50	2280	2320	2280	2960	1600	2280	2296.13	0.87	-541	2366	2322	2301	2257	2236	2312	2247	26	680	100	1590	5	1	26489500	613	9.65	0.87	12	0.09	240.00	2653.00	4285	20240402	-45.97	2000	20241210	15.75	2830	-18.20	20250224	2110	9.72	20250203	4285	-45.97	20240402	2000	15.75	20241210	3.54	N	396300	100	26 억	231558	N	N	N	N
23	20250314	111236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	20	2	0.88	38619445	16825	27.01	2280	2320	2280	2960	1600	2280	2295.36	0.87	-1384	2366	2322	2301	2257	2236	2312	2247	26	680	100	1590	5	1	26489500	609	9.58	0.87	12	0.06	240.00	2653.00	4285	20240402	-46.32	2000	20241210	15.00	2830	-18.73	20250224	2110	9.00	20250203	4285	-46.32	20240402	2000	15.00	20241210	3.54	N	396300	100	26 억	231558	N	N	N	N
24	20250314	101233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	30	2	1.32	25184310	10951	17.58	2280	2320	2280	2960	1600	2280	2299.73	0.87	726	2366	2322	2301	2257	2236	2312	2247	26	680	100	1590	5	1	26489500	612	9.62	0.87	12	0.04	240.00	2653.00	4285	20240402	-46.09	2000	20241210	15.50	2830	-18.37	20250224	2110	9.48	20250203	4285	-46.09	20240402	2000	15.50	20241210	3.54	N	396300	100	26 억	231558	N	N	N	N
25	20250314	091239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	25	2	1.10	2276885	994	1.60	2280	2315	2280	2960	1600	2280	2290.64	0.87	427	2366	2322	2301	2257	2236	2312	2247	26	680	100	1590	5	1	26489500	611	9.60	0.87	12	0.00	240.00	2653.00	4285	20240402	-46.21	2000	20241210	15.25	2830	-18.55	20250224	2110	9.24	20250203	4285	-46.21	20240402	2000	15.25	20241210	3.54	N	396300	100	26 억	231558	N	N	N	N
26	20250313	161226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	5	2	0.22	142365192	61646	154.97	2305	2345	2280	2955	1595	2275	2310.05	0.82	9450	2358	2316	2293	2251	2228	2307	2242	26	680	100	1590	5	1	26489500	604	9.50	0.86	12	0.23	240.00	2653.00	4285	20240402	-46.79	2000	20241210	14.00	2830	-19.43	20250224	2110	8.06	20250203	4285	-46.79	20240402	2000	14.00	20241210	3.56	N	396300	100	26 억	217027	N	N	N	N
27	20250313	151227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	15	2	0.66	131486342	56876	142.98	2305	2345	2280	2955	1595	2275	2311.81	0.82	10951	2358	2316	2293	2251	2228	2307	2242	26	680	100	1590	5	1	26489500	607	9.54	0.86	12	0.21	240.00	2653.00	4285	20240402	-46.56	2000	20241210	14.50	2830	-19.08	20250224	2110	8.53	20250203	4285	-46.56	20240402	2000	14.50	20241210	3.56	N	396300	100	26 억	217027	N	N	N	N
28	20250313	141228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2287	12	2	0.53	126531241	54709	137.53	2305	2345	2280	2955	1595	2275	2312.80	0.82	10897	2358	2316	2293	2251	2228	2307	2242	26	680	100	1590	5	1	26489500	606	9.53	0.86	12	0.21	240.00	2653.00	4285	20240402	-46.63	2000	20241210	14.35	2830	-19.19	20250224	2110	8.39	20250203	4285	-46.63	20240402	2000	14.35	20241210	3.56	N	396300	100	26 억	217027	N	N	N	N
29	20250313	131226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	20	2	0.88	112066955	48392	121.65	2305	2345	2280	2955	1595	2275	2315.82	0.82	10503	2358	2316	2293	2251	2228	2307	2242	26	680	100	1590	5	1	26489500	608	9.56	0.87	12	0.18	240.00	2653.00	4285	20240402	-46.44	2000	20241210	14.75	2830	-18.90	20250224	2110	8.77	20250203	4285	-46.44	20240402	2000	14.75	20241210	3.56	N	396300	100	26 억	217027	N	N	N	N
30	20250313	121226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	40	2	1.76	95249715	41057	103.21	2305	2345	2280	2955	1595	2275	2319.94	0.82	11115	2358	2316	2293	2251	2228	2307	2242	26	680	100	1590	5	1	26489500	613	9.65	0.87	12	0.15	240.00	2653.00	4285	20240402	-45.97	2000	20241210	15.75	2830	-18.20	20250224	2110	9.72	20250203	4285	-45.97	20240402	2000	15.75	20241210	3.56	N	396300	100	26 억	217027	N	N	N	N
31	20250313	111229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	50	2	2.20	84118855	36239	91.10	2305	2345	2280	2955	1595	2275	2321.22	0.82	10982	2358	2316	2293	2251	2228	2307	2242	26	680	100	1590	5	1	26489500	616	9.69	0.88	12	0.14	240.00	2653.00	4285	20240402	-45.74	2000	20241210	16.25	2830	-17.84	20250224	2110	10.19	20250203	4285	-45.74	20240402	2000	16.25	20241210	3.56	N	396300	100	26 억	217027	N	N	N	N
32	20250313	101226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	55	2	2.42	35963790	15552	39.10	2305	2330	2280	2955	1595	2275	2312.49	0.82	1549	2358	2316	2293	2251	2228	2307	2242	26	680	100	1590	5	1	26489500	617	9.71	0.88	12	0.06	240.00	2653.00	4285	20240402	-45.62	2000	20241210	16.50	2830	-17.67	20250224	2110	10.43	20250203	4285	-45.62	20240402	2000	16.50	20241210	3.56	N	396300	100	26 억	217027	N	N	N	N
33	20250313	091229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	45	2	1.98	3199435	1383	3.48	2305	2320	2305	2955	1595	2275	2313.40	0.82	249	2358	2316	2293	2251	2228	2307	2242	26	680	100	1590	5	1	26489500	615	9.67	0.87	12	0.01	240.00	2653.00	4285	20240402	-45.86	2000	20241210	16.00	2830	-18.02	20250224	2110	9.95	20250203	4285	-45.86	20240402	2000	16.00	20241210	3.56	N	396300	100	26 억	217027	N	N	N	N
34	20250312	161220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	0	3	0.00	90188805	39167	32.05	2275	2335	2270	2955	1595	2275	2302.79	0.79	7512	2451	2362	2281	2192	2111	2407	2237	26	680	100	1590	5	1	26489500	603	9.48	0.86	12	0.15	240.00	2653.00	4285	20240402	-46.91	2000	20241210	13.75	2830	-19.61	20250224	2110	7.82	20250203	4285	-46.91	20240402	2000	13.75	20241210	3.58	N	396300	100	26 억	209640	N	N	N	N
35	20250312	151223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	25	2	1.10	77156300	33446	27.37	2275	2335	2270	2955	1595	2275	2306.89	0.79	6770	2451	2362	2281	2192	2111	2407	2237	26	680	100	1590	5	1	26489500	609	9.58	0.87	12	0.13	240.00	2653.00	4285	20240402	-46.32	2000	20241210	15.00	2830	-18.73	20250224	2110	9.00	20250203	4285	-46.32	20240402	2000	15.00	20241210	3.58	N	396300	100	26 억	209640	N	N	N	N
36	20250312	141218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	35	2	1.54	55087750	23829	19.50	2275	2335	2270	2955	1595	2275	2311.79	0.79	4497	2451	2362	2281	2192	2111	2407	2237	26	680	100	1590	5	1	26489500	612	9.62	0.87	12	0.09	240.00	2653.00	4285	20240402	-46.09	2000	20241210	15.50	2830	-18.37	20250224	2110	9.48	20250203	4285	-46.09	20240402	2000	15.50	20241210	3.58	N	396300	100	26 억	209640	N	N	N	N
37	20250312	131219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	35	2	1.54	46901440	20283	16.60	2275	2335	2270	2955	1595	2275	2312.35	0.79	4419	2451	2362	2281	2192	2111	2407	2237	26	680	100	1590	5	1	26489500	612	9.62	0.87	12	0.08	240.00	2653.00	4285	20240402	-46.09	2000	20241210	15.50	2830	-18.37	20250224	2110	9.48	20250203	4285	-46.09	20240402	2000	15.50	20241210	3.58	N	396300	100	26 억	209640	N	N	N	N
38	20250312	121224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	40	2	1.76	34803280	15055	12.32	2275	2335	2270	2955	1595	2275	2311.74	0.79	4897	2451	2362	2281	2192	2111	2407	2237	26	680	100	1590	5	1	26489500	613	9.65	0.87	12	0.06	240.00	2653.00	4285	20240402	-45.97	2000	20241210	15.75	2830	-18.20	20250224	2110	9.72	20250203	4285	-45.97	20240402	2000	15.75	20241210	3.58	N	396300	100	26 억	209640	N	N	N	N
39	20250312	111214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	50	2	2.20	25217575	10923	8.94	2275	2335	2270	2955	1595	2275	2308.67	0.79	1719	2451	2362	2281	2192	2111	2407	2237	26	680	100	1590	5	1	26489500	616	9.69	0.88	12	0.04	240.00	2653.00	4285	20240402	-45.74	2000	20241210	16.25	2830	-17.84	20250224	2110	10.19	20250203	4285	-45.74	20240402	2000	16.25	20241210	3.58	N	396300	100	26 억	209640	N	N	N	N
40	20250312	101216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	50	2	2.20	18494455	8032	6.57	2275	2330	2270	2955	1595	2275	2302.60	0.79	1968	2451	2362	2281	2192	2111	2407	2237	26	680	100	1590	5	1	26489500	616	9.69	0.88	12	0.03	240.00	2653.00	4285	20240402	-45.74	2000	20241210	16.25	2830	-17.84	20250224	2110	10.19	20250203	4285	-45.74	20240402	2000	16.25	20241210	3.58	N	396300	100	26 억	209640	N	N	N	N
41	20250312	091225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	15	2	0.66	5584105	2449	2.00	2275	2295	2270	2955	1595	2275	2280.16	0.79	1150	2451	2362	2281	2192	2111	2407	2237	26	680	100	1590	5	1	26489500	607	9.54	0.86	12	0.01	240.00	2653.00	4285	20240402	-46.56	2000	20241210	14.50	2830	-19.08	20250224	2110	8.53	20250203	4285	-46.56	20240402	2000	14.50	20241210	3.58	N	396300	100	26 억	209640	N	N	N	N
42	20250311	161210	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	-25	5	-1.09	273256345	119963	151.82	2245	2370	2200	2990	1610	2300	2277.84	0.60	13845	2360	2330	2300	2270	2240	2345	2285	26	690	100	1610	5	1	26489500	603	9.48	0.86	12	0.45	240.00	2653.00	4285	20240402	-46.91	2000	20241210	13.75	2830	-19.61	20250224	2110	7.82	20250203	4285	-46.91	20240402	2000	13.75	20241210	3.60	N	396300	100	26 억	158416	N	N	N	N
43	20250311	151212	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	0	3	0.00	264046300	115929	146.72	2245	2370	2200	2990	1610	2300	2277.66	0.60	16572	2360	2330	2300	2270	2240	2345	2285	26	690	100	1610	5	1	26489500	609	9.58	0.87	12	0.44	240.00	2653.00	4285	20240402	-46.32	2000	20241210	15.00	2830	-18.73	20250224	2110	9.00	20250203	4285	-46.32	20240402	2000	15.00	20241210	3.60	N	396300	100	26 억	158416	N	N	N	N
44	20250311	141217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	20	2	0.87	191626260	84610	107.08	2245	2325	2200	2990	1610	2300	2264.82	0.60	18437	2360	2330	2300	2270	2240	2345	2285	26	690	100	1610	5	1	26489500	615	9.67	0.87	12	0.32	240.00	2653.00	4285	20240402	-45.86	2000	20241210	16.00	2830	-18.02	20250224	2110	9.95	20250203	4285	-45.86	20240402	2000	16.00	20241210	3.60	N	396300	100	26 억	158416	N	N	N	N
45	20250311	131214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	10	2	0.43	167717310	74270	93.99	2245	2310	2200	2990	1610	2300	2258.21	0.60	17538	2360	2330	2300	2270	2240	2345	2285	26	690	100	1610	5	1	26489500	612	9.62	0.87	12	0.28	240.00	2653.00	4285	20240402	-46.09	2000	20241210	15.50	2830	-18.37	20250224	2110	9.48	20250203	4285	-46.09	20240402	2000	15.50	20241210	3.60	N	396300	100	26 억	158416	N	N	N	N
46	20250311	121211	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	10	2	0.43	158829510	70410	89.11	2245	2310	2200	2990	1610	2300	2255.78	0.60	16983	2360	2330	2300	2270	2240	2345	2285	26	690	100	1610	5	1	26489500	612	9.62	0.87	12	0.27	240.00	2653.00	4285	20240402	-46.09	2000	20241210	15.50	2830	-18.37	20250224	2110	9.48	20250203	4285	-46.09	20240402	2000	15.50	20241210	3.60	N	396300	100	26 억	158416	N	N	N	N
47	20250311	111211	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	-25	5	-1.09	135860135	60364	76.39	2245	2290	2200	2990	1610	2300	2250.68	0.60	14095	2360	2330	2300	2270	2240	2345	2285	26	690	100	1610	5	1	26489500	603	9.48	0.86	12	0.23	240.00	2653.00	4285	20240402	-46.91	2000	20241210	13.75	2830	-19.61	20250224	2110	7.82	20250203	4285	-46.91	20240402	2000	13.75	20241210	3.60	N	396300	100	26 억	158416	N	N	N	N
48	20250311	101213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-30	5	-1.30	115156675	51211	64.81	2245	2290	2200	2990	1610	2300	2248.67	0.60	16320	2360	2330	2300	2270	2240	2345	2285	26	690	100	1610	5	1	26489500	601	9.46	0.86	12	0.19	240.00	2653.00	4285	20240402	-47.02	2000	20241210	13.50	2830	-19.79	20250224	2110	7.58	20250203	4285	-47.02	20240402	2000	13.50	20241210	3.60	N	396300	100	26 억	158416	N	N	N	N
49	20250311	091214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	-70	5	-3.04	46758180	20998	26.57	2245	2245	2200	2990	1610	2300	2226.79	0.60	-2700	2360	2330	2300	2270	2240	2345	2285	26	690	100	1610	5	1	26489500	591	9.29	0.84	12	0.08	240.00	2653.00	4285	20240402	-47.96	2000	20241210	11.50	2830	-21.20	20250224	2110	5.69	20250203	4285	-47.96	20240402	2000	11.50	20241210	3.60	N	396300	100	26 억	158416	N	N	N	N
50	20250310	161203	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	0	3	0.00	181724336	78890	48.92	2270	2330	2270	2990	1610	2300	2303.52	0.53	16606	2383	2341	2308	2266	2233	2362	2287	26	690	100	1610	5	1	26489500	609	9.58	0.87	12	0.30	240.00	2653.00	4285	20240402	-46.32	2000	20241210	15.00	2830	-18.73	20250224	2110	9.00	20250203	4285	-46.32	20240402	2000	15.00	20241210	3.64	N	396300	100	26 억	140970	N	N	N	N
51	20250310	151211	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	5	2	0.22	178308836	77405	48.00	2270	2330	2270	2990	1610	2300	2303.58	0.53	16023	2383	2341	2308	2266	2233	2362	2287	26	690	100	1610	5	1	26489500	611	9.60	0.87	12	0.29	240.00	2653.00	4285	20240402	-46.21	2000	20241210	15.25	2830	-18.55	20250224	2110	9.24	20250203	4285	-46.21	20240402	2000	15.25	20241210	3.64	N	396300	100	26 억	140970	N	N	N	N
52	20250310	141209	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	15	2	0.65	155093676	67321	41.75	2270	2330	2270	2990	1610	2300	2303.79	0.53	17667	2383	2341	2308	2266	2233	2362	2287	26	690	100	1610	5	1	26489500	613	9.65	0.87	12	0.25	240.00	2653.00	4285	20240402	-45.97	2000	20241210	15.75	2830	-18.20	20250224	2110	9.72	20250203	4285	-45.97	20240402	2000	15.75	20241210	3.64	N	396300	100	26 억	140970	N	N	N	N
53	20250310	131207	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	15	2	0.65	125358450	54508	33.80	2270	2330	2270	2990	1610	2300	2299.82	0.53	13052	2383	2341	2308	2266	2233	2362	2287	26	690	100	1610	5	1	26489500	613	9.65	0.87	12	0.21	240.00	2653.00	4285	20240402	-45.97	2000	20241210	15.75	2830	-18.20	20250224	2110	9.72	20250203	4285	-45.97	20240402	2000	15.75	20241210	3.64	N	396300	100	26 억	140970	N	N	N	N
54	20250310	121204	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	20	2	0.87	107336880	46728	28.98	2270	2330	2270	2990	1610	2300	2297.06	0.53	9848	2383	2341	2308	2266	2233	2362	2287	26	690	100	1610	5	1	26489500	615	9.67	0.87	12	0.18	240.00	2653.00	4285	20240402	-45.86	2000	20241210	16.00	2830	-18.02	20250224	2110	9.95	20250203	4285	-45.86	20240402	2000	16.00	20241210	3.64	N	396300	100	26 억	140970	N	N	N	N
55	20250310	111204	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	5	2	0.22	81056460	35365	21.93	2270	2330	2270	2990	1610	2300	2292.00	0.53	-261	2383	2341	2308	2266	2233	2362	2287	26	690	100	1610	5	1	26489500	611	9.60	0.87	12	0.13	240.00	2653.00	4285	20240402	-46.21	2000	20241210	15.25	2830	-18.55	20250224	2110	9.24	20250203	4285	-46.21	20240402	2000	15.25	20241210	3.64	N	396300	100	26 억	140970	N	N	N	N
56	20250310	101204	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	10	2	0.43	50502810	22115	13.71	2270	2315	2270	2990	1610	2300	2283.65	0.53	2460	2383	2341	2308	2266	2233	2362	2287	26	690	100	1610	5	1	26489500	612	9.62	0.87	12	0.08	240.00	2653.00	4285	20240402	-46.09	2000	20241210	15.50	2830	-18.37	20250224	2110	9.48	20250203	4285	-46.09	20240402	2000	15.50	20241210	3.64	N	396300	100	26 억	140970	N	N	N	N
57	20250310	091205	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	-15	5	-0.65	12547900	5508	3.42	2270	2310	2270	2990	1610	2300	2278.12	0.53	-913	2383	2341	2308	2266	2233	2362	2287	26	690	100	1610	5	1	26489500	605	9.52	0.86	12	0.02	240.00	2653.00	4285	20240402	-46.67	2000	20241210	14.25	2830	-19.26	20250224	2110	8.29	20250203	4285	-46.67	20240402	2000	14.25	20241210	3.64	N	396300	100	26 억	140970	N	N	N	N
58	20250307	161202	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	-50	5	-2.13	360233362	156121	82.33	2290	2350	2275	3055	1645	2350	2307.46	0.56	-7514	2503	2426	2368	2291	2233	2397	2262	26	705	100	1640	5	1	26489500	609	9.58	0.87	12	0.59	240.00	2653.00	4285	20240402	-46.32	2000	20241210	15.00	2830	-18.73	20250224	2110	9.00	20250203	4285	-46.32	20240402	2000	15.00	20241210	3.67	N	396300	100	26 억	148630	N	N	N	N
59	20250307	151206	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-70	5	-2.98	331245827	143502	75.68	2290	2350	2275	3055	1645	2350	2308.30	0.56	-3184	2503	2426	2368	2291	2233	2397	2262	26	705	100	1640	5	1	26489500	604	9.50	0.86	12	0.54	240.00	2653.00	4285	20240402	-46.79	2000	20241210	14.00	2830	-19.43	20250224	2110	8.06	20250203	4285	-46.79	20240402	2000	14.00	20241210	3.67	N	396300	100	26 억	148630	N	N	N	N
60	20250307	141203	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	-40	5	-1.70	257706132	111391	58.74	2290	2350	2285	3055	1645	2350	2313.53	0.56	5150	2503	2426	2368	2291	2233	2397	2262	26	705	100	1640	5	1	26489500	612	9.62	0.87	12	0.42	240.00	2653.00	4285	20240402	-46.09	2000	20241210	15.50	2830	-18.37	20250224	2110	9.48	20250203	4285	-46.09	20240402	2000	15.50	20241210	3.67	N	396300	100	26 억	148630	N	N	N	N
61	20250307	131205	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	-20	5	-0.85	243696167	105328	55.55	2290	2350	2285	3055	1645	2350	2313.69	0.56	5682	2503	2426	2368	2291	2233	2397	2262	26	705	100	1640	5	1	26489500	617	9.71	0.88	12	0.40	240.00	2653.00	4285	20240402	-45.62	2000	20241210	16.50	2830	-17.67	20250224	2110	10.43	20250203	4285	-45.62	20240402	2000	16.50	20241210	3.67	N	396300	100	26 억	148630	N	N	N	N
62	20250307	121204	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	-35	5	-1.49	223553462	96621	50.95	2290	2350	2285	3055	1645	2350	2313.72	0.56	5894	2503	2426	2368	2291	2233	2397	2262	26	705	100	1640	5	1	26489500	613	9.65	0.87	12	0.36	240.00	2653.00	4285	20240402	-45.97	2000	20241210	15.75	2830	-18.20	20250224	2110	9.72	20250203	4285	-45.97	20240402	2000	15.75	20241210	3.67	N	396300	100	26 억	148630	N	N	N	N
63	20250307	111203	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	-25	5	-1.06	188233457	81311	42.88	2290	2350	2285	3055	1645	2350	2314.98	0.56	6396	2503	2426	2368	2291	2233	2397	2262	26	705	100	1640	5	1	26489500	616	9.69	0.88	12	0.31	240.00	2653.00	4285	20240402	-45.74	2000	20241210	16.25	2830	-17.84	20250224	2110	10.19	20250203	4285	-45.74	20240402	2000	16.25	20241210	3.67	N	396300	100	26 억	148630	N	N	N	N
64	20250307	101159	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	-25	5	-1.06	129237392	55860	29.46	2290	2350	2285	3055	1645	2350	2313.59	0.56	1902	2503	2426	2368	2291	2233	2397	2262	26	705	100	1640	5	1	26489500	616	9.69	0.88	12	0.21	240.00	2653.00	4285	20240402	-45.74	2000	20241210	16.25	2830	-17.84	20250224	2110	10.19	20250203	4285	-45.74	20240402	2000	16.25	20241210	3.67	N	396300	100	26 억	148630	N	N	N	N
65	20250307	091207	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	-35	5	-1.49	44753867	19524	10.30	2290	2320	2285	3055	1645	2350	2292.25	0.56	4425	2503	2426	2368	2291	2233	2397	2262	26	705	100	1640	5	1	26489500	613	9.65	0.87	12	0.07	240.00	2653.00	4285	20240402	-45.97	2000	20241210	15.75	2830	-18.20	20250224	2110	9.72	20250203	4285	-45.97	20240402	2000	15.75	20241210	3.67	N	396300	100	26 억	148630	N	N	N	N
66	20250306	161155	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	-55	5	-2.29	430239243	182436	97.75	2415	2445	2310	3125	1685	2405	2358.30	0.42	27318	2505	2455	2405	2355	2305	2480	2380	26	720	100	1680	5	1	26489500	623	9.79	0.89	12	0.69	240.00	2653.00	4285	20240402	-45.16	2000	20241210	17.50	2830	-16.96	20250224	2110	11.37	20250203	4285	-45.16	20240402	2000	17.50	20241210	3.74	N	396300	100	26 억	111152	N	N	N	N
67	20250306	151155	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	-55	5	-2.29	408251533	173067	92.73	2415	2445	2310	3125	1685	2405	2358.92	0.42	28627	2505	2455	2405	2355	2305	2480	2380	26	720	100	1680	5	1	26489500	623	9.79	0.89	12	0.65	240.00	2653.00	4285	20240402	-45.16	2000	20241210	17.50	2830	-16.96	20250224	2110	11.37	20250203	4285	-45.16	20240402	2000	17.50	20241210	3.74	N	396300	100	26 억	111152	N	N	N	N
68	20250306	141155	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	-45	5	-1.87	388906733	164824	88.31	2415	2445	2310	3125	1685	2405	2359.53	0.42	29656	2505	2455	2405	2355	2305	2480	2380	26	720	100	1680	5	1	26489500	625	9.83	0.89	12	0.62	240.00	2653.00	4285	20240402	-44.92	2000	20241210	18.00	2830	-16.61	20250224	2110	11.85	20250203	4285	-44.92	20240402	2000	18.00	20241210	3.74	N	396300	100	26 억	111152	N	N	N	N
69	20250306	131155	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	-40	5	-1.66	358891320	152038	81.46	2415	2445	2310	3125	1685	2405	2360.54	0.42	31367	2505	2455	2405	2355	2305	2480	2380	26	720	100	1680	5	1	26489500	626	9.85	0.89	12	0.57	240.00	2653.00	4285	20240402	-44.81	2000	20241210	18.25	2830	-16.43	20250224	2110	12.09	20250203	4285	-44.81	20240402	2000	18.25	20241210	3.74	N	396300	100	26 억	111152	N	N	N	N
70	20250306	121153	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	-40	5	-1.66	324956595	137653	73.75	2415	2445	2310	3125	1685	2405	2360.69	0.42	38934	2505	2455	2405	2355	2305	2480	2380	26	720	100	1680	5	1	26489500	626	9.85	0.89	12	0.52	240.00	2653.00	4285	20240402	-44.81	2000	20241210	18.25	2830	-16.43	20250224	2110	12.09	20250203	4285	-44.81	20240402	2000	18.25	20241210	3.74	N	396300	100	26 억	111152	N	N	N	N
71	20250306	111151	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	-40	5	-1.66	308563760	130729	70.04	2415	2445	2310	3125	1685	2405	2360.33	0.42	42949	2505	2455	2405	2355	2305	2480	2380	26	720	100	1680	5	1	26489500	626	9.85	0.89	12	0.49	240.00	2653.00	4285	20240402	-44.81	2000	20241210	18.25	2830	-16.43	20250224	2110	12.09	20250203	4285	-44.81	20240402	2000	18.25	20241210	3.74	N	396300	100	26 억	111152	N	N	N	N
72	20250306	101153	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	-55	5	-2.29	275330215	116569	62.46	2415	2445	2310	3125	1685	2405	2361.95	0.42	38454	2505	2455	2405	2355	2305	2480	2380	26	720	100	1680	5	1	26489500	623	9.79	0.89	12	0.44	240.00	2653.00	4285	20240402	-45.16	2000	20241210	17.50	2830	-16.96	20250224	2110	11.37	20250203	4285	-45.16	20240402	2000	17.50	20241210	3.74	N	396300	100	26 억	111152	N	N	N	N
73	20250306	091158	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	20	2	0.83	69649355	28915	15.49	2415	2445	2395	3125	1685	2405	2408.76	0.42	7123	2505	2455	2405	2355	2305	2480	2380	26	720	100	1680	5	1	26489500	642	10.10	0.91	12	0.11	240.00	2653.00	4285	20240402	-43.41	2000	20241210	21.25	2830	-14.31	20250224	2110	14.93	20250203	4285	-43.41	20240402	2000	21.25	20241210	3.74	N	396300	100	26 억	111152	N	N	N	N
74	20250305	161138	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	55	2	2.34	446493771	186049	56.84	2375	2455	2355	3055	1645	2350	2399.93	0.32	25511	2510	2430	2365	2285	2220	2397	2252	26	705	100	1640	5	1	26489500	637	10.02	0.91	12	0.70	240.00	2653.00	4285	20240402	-43.87	2000	20241210	20.25	2830	-15.02	20250224	2110	13.98	20250203	4285	-43.87	20240402	2000	20.25	20241210	3.66	N	396300	100	26 억	85789	N	N	N	N
75	20250305	151145	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	60	2	2.55	417489601	173946	53.15	2375	2455	2355	3055	1645	2350	2400.20	0.32	20632	2510	2430	2365	2285	2220	2397	2252	26	705	100	1640	5	1	26489500	638	10.04	0.91	12	0.66	240.00	2653.00	4285	20240402	-43.76	2000	20241210	20.50	2830	-14.84	20250224	2110	14.22	20250203	4285	-43.76	20240402	2000	20.50	20241210	3.66	N	396300	100	26 억	85789	N	N	N	N
76	20250305	141145	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	55	2	2.34	372836206	155314	47.45	2375	2455	2355	3055	1645	2350	2400.63	0.32	10510	2510	2430	2365	2285	2220	2397	2252	26	705	100	1640	5	1	26489500	637	10.02	0.91	12	0.59	240.00	2653.00	4285	20240402	-43.87	2000	20241210	20.25	2830	-15.02	20250224	2110	13.98	20250203	4285	-43.87	20240402	2000	20.25	20241210	3.66	N	396300	100	26 억	85789	N	N	N	N
77	20250305	131141	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	60	2	2.55	350865491	146159	44.66	2375	2455	2355	3055	1645	2350	2400.68	0.32	7014	2510	2430	2365	2285	2220	2397	2252	26	705	100	1640	5	1	26489500	638	10.04	0.91	12	0.55	240.00	2653.00	4285	20240402	-43.76	2000	20241210	20.50	2830	-14.84	20250224	2110	14.22	20250203	4285	-43.76	20240402	2000	20.50	20241210	3.66	N	396300	100	26 억	85789	N	N	N	N
78	20250305	121143	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	70	2	2.98	321961081	134103	40.97	2375	2455	2355	3055	1645	2350	2400.96	0.32	8322	2510	2430	2365	2285	2220	2397	2252	26	705	100	1640	5	1	26489500	641	10.08	0.91	12	0.51	240.00	2653.00	4285	20240402	-43.52	2000	20241210	21.00	2830	-14.49	20250224	2110	14.69	20250203	4285	-43.52	20240402	2000	21.00	20241210	3.66	N	396300	100	26 억	85789	N	N	N	N
79	20250305	111137	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	80	2	3.40	264414774	110301	33.70	2375	2435	2355	3055	1645	2350	2397.34	0.32	12783	2510	2430	2365	2285	2220	2397	2252	26	705	100	1640	5	1	26489500	644	10.12	0.92	12	0.42	240.00	2653.00	4285	20240402	-43.29	2000	20241210	21.50	2830	-14.13	20250224	2110	15.17	20250203	4285	-43.29	20240402	2000	21.50	20241210	3.66	N	396300	100	26 억	85789	N	N	N	N
80	20250305	101141	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	45	2	1.91	129386534	54322	16.60	2375	2410	2355	3055	1645	2350	2382.02	0.32	13621	2510	2430	2365	2285	2220	2397	2252	26	705	100	1640	5	1	26489500	634	9.98	0.90	12	0.21	240.00	2653.00	4285	20240402	-44.11	2000	20241210	19.75	2830	-15.37	20250224	2110	13.51	20250203	4285	-44.11	20240402	2000	19.75	20241210	3.66	N	396300	100	26 억	85789	N	N	N	N
81	20250305	091141	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	40	2	1.70	65192225	27350	8.36	2375	2400	2370	3055	1645	2350	2384.00	0.32	13821	2510	2430	2365	2285	2220	2397	2252	26	705	100	1640	5	1	26489500	633	9.96	0.90	12	0.10	240.00	2653.00	4285	20240402	-44.22	2000	20241210	19.50	2830	-15.55	20250224	2110	13.27	20250203	4285	-44.22	20240402	2000	19.50	20241210	3.66	N	396300	100	26 억	85789	N	N	N	N
82	20250304	161129	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	-105	5	-4.28	750083072	319001	80.84	2380	2445	2300	3190	1720	2455	2351.36	0.24	22751	2608	2531	2488	2411	2368	2510	2390	26	735	100	1710	5	1	26489500	623	9.79	0.89	12	1.20	240.00	2653.00	4285	20240402	-45.16	2000	20241210	17.50	2830	-16.96	20250224	2110	11.37	20250203	4285	-45.16	20240402	2000	17.50	20241210	3.71	N	396300	100	26 억	62880	N	N	N	N
83	20250304	151124	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	-95	5	-3.87	689712807	293358	74.34	2380	2445	2300	3190	1720	2455	2351.10	0.24	23179	2608	2531	2488	2411	2368	2510	2390	26	735	100	1710	5	1	26489500	625	9.83	0.89	12	1.11	240.00	2653.00	4285	20240402	-44.92	2000	20241210	18.00	2830	-16.61	20250224	2110	11.85	20250203	4285	-44.92	20240402	2000	18.00	20241210	3.71	N	396300	100	26 억	62880	N	N	N	N
84	20250304	141129	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	-105	5	-4.28	617924637	262935	66.63	2380	2445	2300	3190	1720	2455	2350.10	0.24	31751	2608	2531	2488	2411	2368	2510	2390	26	735	100	1710	5	1	26489500	623	9.79	0.89	12	0.99	240.00	2653.00	4285	20240402	-45.16	2000	20241210	17.50	2830	-16.96	20250224	2110	11.37	20250203	4285	-45.16	20240402	2000	17.50	20241210	3.71	N	396300	100	26 억	62880	N	N	N	N
85	20250304	131126	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	-100	5	-4.07	592333792	252027	63.87	2380	2445	2300	3190	1720	2455	2350.28	0.24	32445	2608	2531	2488	2411	2368	2510	2390	26	735	100	1710	5	1	26489500	624	9.81	0.89	12	0.95	240.00	2653.00	4285	20240402	-45.04	2000	20241210	17.75	2830	-16.78	20250224	2110	11.61	20250203	4285	-45.04	20240402	2000	17.75	20241210	3.71	N	396300	100	26 억	62880	N	N	N	N
86	20250304	121124	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	-110	5	-4.48	557407092	237076	60.08	2380	2445	2300	3190	1720	2455	2351.17	0.24	33772	2608	2531	2488	2411	2368	2510	2390	26	735	100	1710	5	1	26489500	621	9.77	0.88	12	0.89	240.00	2653.00	4285	20240402	-45.27	2000	20241210	17.25	2830	-17.14	20250224	2110	11.14	20250203	4285	-45.27	20240402	2000	17.25	20241210	3.71	N	396300	100	26 억	62880	N	N	N	N
87	20250304	111127	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	-115	5	-4.68	520204502	221208	56.06	2380	2445	2300	3190	1720	2455	2351.65	0.24	33943	2608	2531	2488	2411	2368	2510	2390	26	735	100	1710	5	1	26489500	620	9.75	0.88	12	0.84	240.00	2653.00	4285	20240402	-45.39	2000	20241210	17.00	2830	-17.31	20250224	2110	10.90	20250203	4285	-45.39	20240402	2000	17.00	20241210	3.71	N	396300	100	26 억	62880	N	N	N	N
88	20250304	101122	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	-110	5	-4.48	326847347	138165	35.01	2380	2445	2330	3190	1720	2455	2365.63	0.24	19660	2608	2531	2488	2411	2368	2510	2390	26	735	100	1710	5	1	26489500	621	9.77	0.88	12	0.52	240.00	2653.00	4285	20240402	-45.27	2000	20241210	17.25	2830	-17.14	20250224	2110	11.14	20250203	4285	-45.27	20240402	2000	17.25	20241210	3.71	N	396300	100	26 억	62880	N	N	N	N
89	20250304	091119	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	-75	5	-3.05	92262845	38759	9.82	2380	2445	2365	3190	1720	2455	2380.42	0.24	4107	2608	2531	2488	2411	2368	2510	2390	26	735	100	1710	5	1	26489500	630	9.92	0.90	12	0.15	240.00	2653.00	4285	20240402	-44.46	2000	20241210	19.00	2830	-15.90	20250224	2110	12.80	20250203	4285	-44.46	20240402	2000	19.00	20241210	3.71	N	396300	100	26 억	62880	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History