KissMeData/020400/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	161844	57	100.00	KOSDAQ	금속	N	N	N	N	N	6300	-220	5	-3.37	54318900	8637	200.07	6410	6500	6220	8470	4570	6520	6289.09	1.21	-3321	6593	6556	6493	6456	6393	6575	6475	32	1950	1000	4040	10	1	3189166	201	-3.45	0.44	12	0.27	-1826.00	14382.00	10290	20240322	-38.78	5500	20241115	14.55	8640	-27.08	20250213	6220	1.29	20250331	9540	-33.96	20241126	5500	14.55	20241115	Y	020400	1000	31 억	38626	N	N	N	N
3	20250331	120742	57	100.00	KOSDAQ	금속	N	N	N	N	N	6270	-250	5	-3.83	39421970	6257	144.94	6410	6470	6250	8470	4570	6520	6300.46	1.21	-2729	6593	6556	6493	6456	6393	6575	6475	32	1950	1000	4040	10	1	3189166	200	-3.43	0.44	12	0.20	-1826.00	14382.00	10290	20240322	-39.07	5500	20241115	14.00	8640	-27.43	20250213	6250	0.32	20250331	9540	-34.28	20241126	5500	14.00	20241115	Y	020400	1000	31 억	38626	N	N	N	N
4	20250328	160343	57	100.00	KOSDAQ	금속	N	N	N	N	N	6520	-40	5	-0.61	27028920	4177	140.97	6500	6530	6430	8520	4600	6560	6470.89	1.07	-1458	6680	6620	6550	6490	6420	6585	6455	32	1960	1000	4060	10	1	3189166	208	-3.57	0.45	12	0.13	-1826.00	14382.00	10290	20240322	-36.64	5500	20241115	18.55	8640	-24.54	20250213	6400	1.88	20250204	9540	-31.66	20241126	5500	18.55	20241115	N	020400	1000	31 억	34008	N	N	N	N
5	20250328	150344	57	100.00	KOSDAQ	금속	N	N	N	N	N	6450	-110	5	-1.68	25157690	3888	131.22	6500	6530	6430	8520	4600	6560	6470.60	1.07	-1352	6680	6620	6550	6490	6420	6585	6455	32	1960	1000	4060	10	1	3189166	206	-3.53	0.45	12	0.12	-1826.00	14382.00	10290	20240322	-37.32	5500	20241115	17.27	8640	-25.35	20250213	6400	0.78	20250204	9540	-32.39	20241126	5500	17.27	20241115	N	020400	1000	31 억	34008	N	N	N	N
6	20250328	140345	57	100.00	KOSDAQ	금속	N	N	N	N	N	6470	-90	5	-1.37	24324660	3759	126.86	6500	6530	6430	8520	4600	6560	6471.05	1.07	-1325	6680	6620	6550	6490	6420	6585	6455	32	1960	1000	4060	10	1	3189166	206	-3.54	0.45	12	0.12	-1826.00	14382.00	10290	20240322	-37.12	5500	20241115	17.64	8640	-25.12	20250213	6400	1.09	20250204	9540	-32.18	20241126	5500	17.64	20241115	N	020400	1000	31 억	34008	N	N	N	N
7	20250328	130345	57	100.00	KOSDAQ	금속	N	N	N	N	N	6450	-110	5	-1.68	16447820	2538	85.66	6500	6530	6450	8520	4600	6560	6480.62	1.07	-807	6680	6620	6550	6490	6420	6585	6455	32	1960	1000	4060	10	1	3189166	206	-3.53	0.45	12	0.08	-1826.00	14382.00	10290	20240322	-37.32	5500	20241115	17.27	8640	-25.35	20250213	6400	0.78	20250204	9540	-32.39	20241126	5500	17.27	20241115	N	020400	1000	31 억	34008	N	N	N	N
8	20250328	120344	57	100.00	KOSDAQ	금속	N	N	N	N	N	6470	-90	5	-1.37	13850070	2136	72.09	6500	6530	6470	8520	4600	6560	6484.12	1.07	-734	6680	6620	6550	6490	6420	6585	6455	32	1960	1000	4060	10	1	3189166	206	-3.54	0.45	12	0.07	-1826.00	14382.00	10290	20240322	-37.12	5500	20241115	17.64	8640	-25.12	20250213	6400	1.09	20250204	9540	-32.18	20241126	5500	17.64	20241115	N	020400	1000	31 억	34008	N	N	N	N
9	20250328	110342	57	100.00	KOSDAQ	금속	N	N	N	N	N	6500	-60	5	-0.91	12419690	1915	64.63	6500	6530	6470	8520	4600	6560	6485.48	1.07	-643	6680	6620	6550	6490	6420	6585	6455	32	1960	1000	4060	10	1	3189166	207	-3.56	0.45	12	0.06	-1826.00	14382.00	10290	20240322	-36.83	5500	20241115	18.18	8640	-24.77	20250213	6400	1.56	20250204	9540	-31.87	20241126	5500	18.18	20241115	N	020400	1000	31 억	34008	N	N	N	N
10	20250328	100345	57	100.00	KOSDAQ	금속	N	N	N	N	N	6490	-70	5	-1.07	4617180	711	24.00	6500	6530	6480	8520	4600	6560	6493.92	1.07	-375	6680	6620	6550	6490	6420	6585	6455	32	1960	1000	4060	10	1	3189166	207	-3.55	0.45	12	0.02	-1826.00	14382.00	10290	20240322	-36.93	5500	20241115	18.00	8640	-24.88	20250213	6400	1.41	20250204	9540	-31.97	20241126	5500	18.00	20241115	N	020400	1000	31 억	34008	N	N	N	N
11	20250328	090347	57	100.00	KOSDAQ	금속	N	N	N	N	N	6500	-60	5	-0.91	286000	44	1.48	6500	6500	6500	8520	4600	6560	6500.00	1.07	-43	6680	6620	6550	6490	6420	6585	6455	32	1960	1000	4060	10	1	3189166	207	-3.56	0.45	12	0.00	-1826.00	14382.00	10290	20240322	-36.83	5500	20241115	18.18	8640	-24.77	20250213	6400	1.56	20250204	9540	-31.87	20241126	5500	18.18	20241115	N	020400	1000	31 억	34008	N	N	N	N
12	20250327	160759	57	100.00	KOSDAQ	금속	N	N	N	N	N	6560	-50	5	-0.76	19349425	2962	52.13	6590	6610	6480	8590	4630	6610	6532.55	1.09	-694	6783	6696	6603	6516	6423	6740	6560	32	1980	1000	4090	10	1	3189166	209	-3.59	0.46	12	0.09	-1826.00	14382.00	10290	20240322	-36.25	5500	20241115	19.27	8640	-24.07	20250213	6400	2.50	20250204	9540	-31.24	20241126	5500	19.27	20241115	N	020400	1000	31 억	34634	N	N	N	N
13	20250327	150344	57	100.00	KOSDAQ	금속	N	N	N	N	N	6550	-60	5	-0.91	18687475	2861	50.35	6590	6610	6480	8590	4630	6610	6531.80	1.09	-598	6783	6696	6603	6516	6423	6740	6560	32	1980	1000	4090	10	1	3189166	209	-3.59	0.46	12	0.09	-1826.00	14382.00	10290	20240322	-36.35	5500	20241115	19.09	8640	-24.19	20250213	6400	2.34	20250204	9540	-31.34	20241126	5500	19.09	20241115	N	020400	1000	31 억	34634	N	N	N	N
14	20250327	140342	57	100.00	KOSDAQ	금속	N	N	N	N	N	6550	-60	5	-0.91	16375285	2508	44.14	6590	6610	6480	8590	4630	6610	6529.22	1.09	-457	6783	6696	6603	6516	6423	6740	6560	32	1980	1000	4090	10	1	3189166	209	-3.59	0.46	12	0.08	-1826.00	14382.00	10290	20240322	-36.35	5500	20241115	19.09	8640	-24.19	20250213	6400	2.34	20250204	9540	-31.34	20241126	5500	19.09	20241115	N	020400	1000	31 억	34634	N	N	N	N
15	20250327	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	6560	-50	5	-0.76	15693185	2404	42.31	6590	6610	6480	8590	4630	6610	6527.95	1.09	-407	6783	6696	6603	6516	6423	6740	6560	32	1980	1000	4090	10	1	3189166	209	-3.59	0.46	12	0.08	-1826.00	14382.00	10290	20240322	-36.25	5500	20241115	19.27	8640	-24.07	20250213	6400	2.50	20250204	9540	-31.24	20241126	5500	19.27	20241115	N	020400	1000	31 억	34634	N	N	N	N
16	20250327	120345	57	100.00	KOSDAQ	금속	N	N	N	N	N	6580	-30	5	-0.45	15231925	2334	41.08	6590	6590	6480	8590	4630	6610	6526.10	1.09	-378	6783	6696	6603	6516	6423	6740	6560	32	1980	1000	4090	10	1	3189166	210	-3.60	0.46	12	0.07	-1826.00	14382.00	10290	20240322	-36.05	5500	20241115	19.64	8640	-23.84	20250213	6400	2.81	20250204	9540	-31.03	20241126	5500	19.64	20241115	N	020400	1000	31 억	34634	N	N	N	N
17	20250327	110345	57	100.00	KOSDAQ	금속	N	N	N	N	N	6550	-60	5	-0.91	14437405	2213	38.95	6590	6590	6480	8590	4630	6610	6523.91	1.09	-287	6783	6696	6603	6516	6423	6740	6560	32	1980	1000	4090	10	1	3189166	209	-3.59	0.46	12	0.07	-1826.00	14382.00	10290	20240322	-36.35	5500	20241115	19.09	8640	-24.19	20250213	6400	2.34	20250204	9540	-31.34	20241126	5500	19.09	20241115	N	020400	1000	31 억	34634	N	N	N	N
18	20250327	100342	57	100.00	KOSDAQ	금속	N	N	N	N	N	6580	-30	5	-0.45	13067675	2004	35.27	6590	6590	6480	8590	4630	6610	6520.80	1.09	-172	6783	6696	6603	6516	6423	6740	6560	32	1980	1000	4090	10	1	3189166	210	-3.60	0.46	12	0.06	-1826.00	14382.00	10290	20240322	-36.05	5500	20241115	19.64	8640	-23.84	20250213	6400	2.81	20250204	9540	-31.03	20241126	5500	19.64	20241115	N	020400	1000	31 억	34634	N	N	N	N
19	20250327	090344	57	100.00	KOSDAQ	금속	N	N	N	N	N	6530	-80	5	-1.21	679180	104	1.83	6590	6590	6530	8590	4630	6610	6530.58	1.09	-8	6783	6696	6603	6516	6423	6740	6560	32	1980	1000	4090	10	1	3189166	208	-3.58	0.45	12	0.00	-1826.00	14382.00	10290	20240322	-36.54	5500	20241115	18.73	8640	-24.42	20250213	6400	2.03	20250204	9540	-31.55	20241126	5500	18.73	20241115	N	020400	1000	31 억	34634	N	N	N	N
20	20250326	160340	57	100.00	KOSDAQ	금속	N	N	N	N	N	6610	10	2	0.15	37142935	5675	172.91	6560	6690	6510	8580	4620	6600	6545.01	0.98	-627	6706	6652	6626	6572	6546	6640	6560	32	1980	1000	4090	10	1	3189166	211	-3.62	0.46	12	0.18	-1826.00	14382.00	10290	20240322	-35.76	5500	20241115	20.18	8640	-23.50	20250213	6400	3.28	20250204	9540	-30.71	20241126	5500	20.18	20241115	N	020400	1000	31 억	31217	N	N	N	N
21	20250326	150339	57	100.00	KOSDAQ	금속	N	N	N	N	N	6550	-50	5	-0.76	36760255	5617	171.15	6560	6690	6510	8580	4620	6600	6544.46	0.98	-599	6706	6652	6626	6572	6546	6640	6560	32	1980	1000	4090	10	1	3189166	209	-3.59	0.46	12	0.18	-1826.00	14382.00	10290	20240322	-36.35	5500	20241115	19.09	8640	-24.19	20250213	6400	2.34	20250204	9540	-31.34	20241126	5500	19.09	20241115	N	020400	1000	31 억	31217	N	N	N	N
22	20250326	140340	57	100.00	KOSDAQ	금속	N	N	N	N	N	6570	-30	5	-0.45	21494075	3284	100.06	6560	6690	6510	8580	4620	6600	6545.09	0.98	-574	6706	6652	6626	6572	6546	6640	6560	32	1980	1000	4090	10	1	3189166	210	-3.60	0.46	12	0.10	-1826.00	14382.00	10290	20240322	-36.15	5500	20241115	19.45	8640	-23.96	20250213	6400	2.66	20250204	9540	-31.13	20241126	5500	19.45	20241115	N	020400	1000	31 억	31217	N	N	N	N
23	20250326	130342	57	100.00	KOSDAQ	금속	N	N	N	N	N	6590	-10	5	-0.15	20772215	3174	96.71	6560	6690	6510	8580	4620	6600	6544.49	0.98	-551	6706	6652	6626	6572	6546	6640	6560	32	1980	1000	4090	10	1	3189166	210	-3.61	0.46	12	0.10	-1826.00	14382.00	10290	20240322	-35.96	5500	20241115	19.82	8640	-23.73	20250213	6400	2.97	20250204	9540	-30.92	20241126	5500	19.82	20241115	N	020400	1000	31 억	31217	N	N	N	N
24	20250326	120342	57	100.00	KOSDAQ	금속	N	N	N	N	N	6560	-40	5	-0.61	20372215	3113	94.85	6560	6690	6510	8580	4620	6600	6544.24	0.98	-525	6706	6652	6626	6572	6546	6640	6560	32	1980	1000	4090	10	1	3189166	209	-3.59	0.46	12	0.10	-1826.00	14382.00	10290	20240322	-36.25	5500	20241115	19.27	8640	-24.07	20250213	6400	2.50	20250204	9540	-31.24	20241126	5500	19.27	20241115	N	020400	1000	31 억	31217	N	N	N	N
25	20250326	110341	57	100.00	KOSDAQ	금속	N	N	N	N	N	6550	-50	5	-0.76	17647495	2697	82.18	6560	6690	6510	8580	4620	6600	6543.38	0.98	-455	6706	6652	6626	6572	6546	6640	6560	32	1980	1000	4090	10	1	3189166	209	-3.59	0.46	12	0.08	-1826.00	14382.00	10290	20240322	-36.35	5500	20241115	19.09	8640	-24.19	20250213	6400	2.34	20250204	9540	-31.34	20241126	5500	19.09	20241115	N	020400	1000	31 억	31217	N	N	N	N
26	20250326	100342	57	100.00	KOSDAQ	금속	N	N	N	N	N	6660	60	2	0.91	13826780	2113	64.38	6560	6690	6510	8580	4620	6600	6543.67	0.98	-386	6706	6652	6626	6572	6546	6640	6560	32	1980	1000	4090	10	1	3189166	212	-3.65	0.46	12	0.07	-1826.00	14382.00	10290	20240322	-35.28	5500	20241115	21.09	8640	-22.92	20250213	6400	4.06	20250204	9540	-30.19	20241126	5500	21.09	20241115	N	020400	1000	31 억	31217	N	N	N	N
27	20250326	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	6570	-30	5	-0.45	196950	30	0.91	6560	6570	6560	8580	4620	6600	6565.00	0.98	27	6706	6652	6626	6572	6546	6640	6560	32	1980	1000	4090	10	1	3189166	210	-3.60	0.46	12	0.00	-1826.00	14382.00	10290	20240322	-36.15	5500	20241115	19.45	8640	-23.96	20250213	6400	2.66	20250204	9540	-31.13	20241126	5500	19.45	20241115	N	020400	1000	31 억	31217	N	N	N	N
28	20250325	160340	57	100.00	KOSDAQ	금속	N	N	N	N	N	6600	-10	5	-0.15	16451520	2485	40.05	6610	6680	6600	8590	4630	6610	6620.35	0.97	245	7243	6926	6663	6346	6083	7085	6505	32	1980	1000	4090	10	1	3189166	210	-3.61	0.46	12	0.08	-1826.00	14382.00	10290	20240322	-35.86	5500	20241115	20.00	8640	-23.61	20250213	6400	3.12	20250204	9640	-31.54	20240325	5500	20.00	20241115	N	020400	1000	31 억	30976	N	N	N	N
29	20250325	150341	57	100.00	KOSDAQ	금속	N	N	N	N	N	6610	0	3	0.00	12898840	1949	31.41	6610	6680	6600	8590	4630	6610	6618.18	0.97	273	7243	6926	6663	6346	6083	7085	6505	32	1980	1000	4090	10	1	3189166	211	-3.62	0.46	12	0.06	-1826.00	14382.00	10290	20240322	-35.76	5500	20241115	20.18	8640	-23.50	20250213	6400	3.28	20250204	9640	-31.43	20240325	5500	20.18	20241115	N	020400	1000	31 억	30976	N	N	N	N
30	20250325	140339	57	100.00	KOSDAQ	금속	N	N	N	N	N	6610	0	3	0.00	11556930	1746	28.14	6610	6680	6600	8590	4630	6610	6619.09	0.97	275	7243	6926	6663	6346	6083	7085	6505	32	1980	1000	4090	10	1	3189166	211	-3.62	0.46	12	0.05	-1826.00	14382.00	10290	20240322	-35.76	5500	20241115	20.18	8640	-23.50	20250213	6400	3.28	20250204	9640	-31.43	20240325	5500	20.18	20241115	N	020400	1000	31 억	30976	N	N	N	N
31	20250325	130340	57	100.00	KOSDAQ	금속	N	N	N	N	N	6630	20	2	0.30	11358230	1716	27.66	6610	6680	6600	8590	4630	6610	6619.02	0.97	299	7243	6926	6663	6346	6083	7085	6505	32	1980	1000	4090	10	1	3189166	211	-3.63	0.46	12	0.05	-1826.00	14382.00	10290	20240322	-35.57	5500	20241115	20.55	8640	-23.26	20250213	6400	3.59	20250204	9640	-31.22	20240325	5500	20.55	20241115	N	020400	1000	31 억	30976	N	N	N	N
32	20250325	120340	57	100.00	KOSDAQ	금속	N	N	N	N	N	6625	15	2	0.23	10894775	1646	26.53	6610	6680	6600	8590	4630	6610	6618.94	0.97	302	7243	6926	6663	6346	6083	7085	6505	32	1980	1000	4090	10	1	3189166	211	-3.63	0.46	12	0.05	-1826.00	14382.00	10290	20240322	-35.62	5500	20241115	20.45	8640	-23.32	20250213	6400	3.52	20250204	9640	-31.28	20240325	5500	20.45	20241115	N	020400	1000	31 억	30976	N	N	N	N
33	20250325	110340	57	100.00	KOSDAQ	금속	N	N	N	N	N	6660	50	2	0.76	7597130	1148	18.50	6610	6680	6600	8590	4630	6610	6617.71	0.97	439	7243	6926	6663	6346	6083	7085	6505	32	1980	1000	4090	10	1	3189166	212	-3.65	0.46	12	0.04	-1826.00	14382.00	10290	20240322	-35.28	5500	20241115	21.09	8640	-22.92	20250213	6400	4.06	20250204	9640	-30.91	20240325	5500	21.09	20241115	N	020400	1000	31 억	30976	N	N	N	N
34	20250325	100347	57	100.00	KOSDAQ	금속	N	N	N	N	N	6650	40	2	0.61	6952920	1051	16.94	6610	6680	6600	8590	4630	6610	6615.53	0.97	474	7243	6926	6663	6346	6083	7085	6505	32	1980	1000	4090	10	1	3189166	212	-3.64	0.46	12	0.03	-1826.00	14382.00	10290	20240322	-35.37	5500	20241115	20.91	8640	-23.03	20250213	6400	3.91	20250204	9640	-31.02	20240325	5500	20.91	20241115	N	020400	1000	31 억	30976	N	N	N	N
35	20250325	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	6610	0	3	0.00	4527840	685	11.04	6610	6610	6600	8590	4630	6610	6609.99	0.97	622	7243	6926	6663	6346	6083	7085	6505	32	1980	1000	4090	10	1	3189166	211	-3.62	0.46	12	0.02	-1826.00	14382.00	10290	20240322	-35.76	5500	20241115	20.18	8640	-23.50	20250213	6400	3.28	20250204	9640	-31.43	20240325	5500	20.18	20241115	N	020400	1000	31 억	30976	N	N	N	N
36	20250324	160338	57	100.00	KOSDAQ	금속	N	N	N	N	N	6610	20	2	0.30	41150410	6205	70.78	6510	6980	6400	8560	4620	6590	6631.83	1.00	-984	7130	6860	6660	6390	6190	6995	6525	32	1970	1000	4080	10	1	3189166	211	-3.62	0.46	12	0.19	-1826.00	14382.00	10290	20240322	-35.76	5500	20241115	20.18	8640	-23.50	20250213	6400	3.28	20250324	9640	-31.43	20240325	5500	20.18	20241115	N	020400	1000	31 억	31838	N	N	N	N
37	20250324	150341	57	100.00	KOSDAQ	금속	N	N	N	N	N	6750	160	2	2.43	39741430	5992	68.36	6510	6980	6400	8560	4620	6590	6632.41	1.00	-930	7130	6860	6660	6390	6190	6995	6525	32	1970	1000	4080	10	1	3189166	215	-3.70	0.47	12	0.19	-1826.00	14382.00	10290	20240322	-34.40	5500	20241115	22.73	8640	-21.88	20250213	6400	5.47	20250324	9640	-29.98	20240325	5500	22.73	20241115	N	020400	1000	31 억	31838	N	N	N	N
38	20250324	140341	57	100.00	KOSDAQ	금속	N	N	N	N	N	6700	110	2	1.67	28540110	4339	49.50	6510	6980	6400	8560	4620	6590	6577.58	1.00	-392	7130	6860	6660	6390	6190	6995	6525	32	1970	1000	4080	10	1	3189166	214	-3.67	0.47	12	0.14	-1826.00	14382.00	10290	20240322	-34.89	5500	20241115	21.82	8640	-22.45	20250213	6400	4.69	20250324	9640	-30.50	20240325	5500	21.82	20241115	N	020400	1000	31 억	31838	N	N	N	N
39	20250324	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	6700	110	2	1.67	28447040	4325	49.34	6510	6980	6400	8560	4620	6590	6577.35	1.00	-392	7130	6860	6660	6390	6190	6995	6525	32	1970	1000	4080	10	1	3189166	214	-3.67	0.47	12	0.14	-1826.00	14382.00	10290	20240322	-34.89	5500	20241115	21.82	8640	-22.45	20250213	6400	4.69	20250324	9640	-30.50	20240325	5500	21.82	20241115	N	020400	1000	31 억	31838	N	N	N	N
40	20250324	120341	57	100.00	KOSDAQ	금속	N	N	N	N	N	6800	210	2	3.19	27678140	4210	48.03	6510	6980	6400	8560	4620	6590	6574.38	1.00	-385	7130	6860	6660	6390	6190	6995	6525	32	1970	1000	4080	10	1	3189166	217	-3.72	0.47	12	0.13	-1826.00	14382.00	10290	20240322	-33.92	5500	20241115	23.64	8640	-21.30	20250213	6400	6.25	20250324	9640	-29.46	20240325	5500	23.64	20241115	N	020400	1000	31 억	31838	N	N	N	N
41	20250324	110340	57	100.00	KOSDAQ	금속	N	N	N	N	N	6650	60	2	0.91	22360160	3421	39.03	6510	6980	6400	8560	4620	6590	6536.15	1.00	-239	7130	6860	6660	6390	6190	6995	6525	32	1970	1000	4080	10	1	3189166	212	-3.64	0.46	12	0.11	-1826.00	14382.00	10290	20240322	-35.37	5500	20241115	20.91	8640	-23.03	20250213	6400	3.91	20250324	9640	-31.02	20240325	5500	20.91	20241115	N	020400	1000	31 억	31838	N	N	N	N
42	20250324	100339	57	100.00	KOSDAQ	금속	N	N	N	N	N	6540	-50	5	-0.76	16939720	2604	29.71	6510	6980	6400	8560	4620	6590	6505.27	1.00	-135	7130	6860	6660	6390	6190	6995	6525	32	1970	1000	4080	10	1	3189166	209	-3.58	0.45	12	0.08	-1826.00	14382.00	10290	20240322	-36.44	5500	20241115	18.91	8640	-24.31	20250213	6400	2.19	20250324	9640	-32.16	20240325	5500	18.91	20241115	N	020400	1000	31 억	31838	N	N	N	N
43	20250324	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	6510	-80	5	-1.21	2273200	349	3.98	6510	6560	6510	8560	4620	6590	6513.47	1.00	52	7130	6860	6660	6390	6190	6995	6525	32	1970	1000	4080	10	1	3189166	208	-3.57	0.45	12	0.01	-1826.00	14382.00	10290	20240322	-36.73	5500	20241115	18.36	8640	-24.65	20250213	6400	1.72	20250204	9640	-32.47	20240325	5500	18.36	20241115	N	020400	1000	31 억	31838	N	N	N	N
44	20250321	160340	57	100.00	KOSDAQ	금속	N	N	N	N	N	6590	60	2	0.92	54603660	8316	49.80	6530	6930	6460	8480	4580	6530	6566.09	0.99	-2178	6843	6686	6593	6436	6343	6640	6390	32	1950	1000	4040	10	1	3189166	210	-3.61	0.46	12	0.26	-1826.00	14382.00	10290	20240322	-35.96	5500	20241115	19.82	8640	-23.73	20250213	6400	2.97	20250204	10290	-35.96	20240322	5500	19.82	20241115	N	020400	1000	31 억	31512	N	N	N	N
45	20250321	150340	57	100.00	KOSDAQ	금속	N	N	N	N	N	6600	70	2	1.07	52273780	7963	47.69	6530	6930	6460	8480	4580	6530	6564.58	0.99	-2190	6843	6686	6593	6436	6343	6640	6390	32	1950	1000	4040	10	1	3189166	210	-3.61	0.46	12	0.25	-1826.00	14382.00	10290	20240322	-35.86	5500	20241115	20.00	8640	-23.61	20250213	6400	3.12	20250204	10290	-35.86	20240322	5500	20.00	20241115	N	020400	1000	31 억	31512	N	N	N	N
46	20250321	140339	57	100.00	KOSDAQ	금속	N	N	N	N	N	6680	150	2	2.30	50297750	7664	45.89	6530	6930	6460	8480	4580	6530	6562.86	0.99	-2119	6843	6686	6593	6436	6343	6640	6390	32	1950	1000	4040	10	1	3189166	213	-3.66	0.46	12	0.24	-1826.00	14382.00	10290	20240322	-35.08	5500	20241115	21.45	8640	-22.69	20250213	6400	4.38	20250204	10290	-35.08	20240322	5500	21.45	20241115	N	020400	1000	31 억	31512	N	N	N	N
47	20250321	130340	57	100.00	KOSDAQ	금속	N	N	N	N	N	6590	60	2	0.92	34569390	5314	31.82	6530	6660	6460	8480	4580	6530	6505.34	0.99	-1936	6843	6686	6593	6436	6343	6640	6390	32	1950	1000	4040	10	1	3189166	210	-3.61	0.46	12	0.17	-1826.00	14382.00	10290	20240322	-35.96	5500	20241115	19.82	8640	-23.73	20250213	6400	2.97	20250204	10290	-35.96	20240322	5500	19.82	20241115	N	020400	1000	31 억	31512	N	N	N	N
48	20250321	120341	57	100.00	KOSDAQ	금속	N	N	N	N	N	6510	-20	5	-0.31	28755120	4424	26.49	6530	6660	6460	8480	4580	6530	6499.80	0.99	-1849	6843	6686	6593	6436	6343	6640	6390	32	1950	1000	4040	10	1	3189166	208	-3.57	0.45	12	0.14	-1826.00	14382.00	10290	20240322	-36.73	5500	20241115	18.36	8640	-24.65	20250213	6400	1.72	20250204	10290	-36.73	20240322	5500	18.36	20241115	N	020400	1000	31 억	31512	N	N	N	N
49	20250321	110340	57	100.00	KOSDAQ	금속	N	N	N	N	N	6460	-70	5	-1.07	28411980	4371	26.18	6530	6660	6460	8480	4580	6530	6500.11	0.99	-1851	6843	6686	6593	6436	6343	6640	6390	32	1950	1000	4040	10	1	3189166	206	-3.54	0.45	12	0.14	-1826.00	14382.00	10290	20240322	-37.22	5500	20241115	17.45	8640	-25.23	20250213	6400	0.94	20250204	10290	-37.22	20240322	5500	17.45	20241115	N	020400	1000	31 억	31512	N	N	N	N
50	20250321	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	6460	-70	5	-1.07	21748950	3340	20.00	6530	6660	6460	8480	4580	6530	6511.66	0.99	-1844	6843	6686	6593	6436	6343	6640	6390	32	1950	1000	4040	10	1	3189166	206	-3.54	0.45	12	0.10	-1826.00	14382.00	10290	20240322	-37.22	5500	20241115	17.45	8640	-25.23	20250213	6400	0.94	20250204	10290	-37.22	20240322	5500	17.45	20241115	N	020400	1000	31 억	31512	N	N	N	N
51	20250321	090342	57	100.00	KOSDAQ	금속	N	N	N	N	N	6500	-30	5	-0.46	2042540	314	1.88	6530	6530	6500	8480	4580	6530	6504.90	0.99	21	6843	6686	6593	6436	6343	6640	6390	32	1950	1000	4040	10	1	3189166	207	-3.56	0.45	12	0.01	-1826.00	14382.00	10290	20240322	-36.83	5500	20241115	18.18	8640	-24.77	20250213	6400	1.56	20250204	10290	-36.83	20240322	5500	18.18	20241115	N	020400	1000	31 억	31512	N	N	N	N
52	20250320	160358	57	100.00	KOSDAQ	금속	N	N	N	N	N	6530	-80	5	-1.21	109596630	16699	118.61	6620	6750	6500	8590	4630	6610	6563.07	1.14	-3084	6896	6752	6676	6532	6456	6715	6495	32	1980	1000	4090	10	1	3189166	208	25.12	0.40	12	0.52	260.00	16443.00	10290	20240322	-36.54	5500	20241115	18.73	8640	-24.42	20250213	6400	2.03	20250204	10290	-36.54	20240322	5500	18.73	20241115	N	020400	1000	31 억	36208	N	N	N	N
53	20250320	150340	57	100.00	KOSDAQ	금속	N	N	N	N	N	6520	-90	5	-1.36	86824140	13199	93.75	6620	6750	6500	8590	4630	6610	6578.08	1.14	-2403	6896	6752	6676	6532	6456	6715	6495	32	1980	1000	4090	10	1	3189166	208	25.08	0.40	12	0.41	260.00	16443.00	10290	20240322	-36.64	5500	20241115	18.55	8640	-24.54	20250213	6400	1.88	20250204	10290	-36.64	20240322	5500	18.55	20241115	N	020400	1000	31 억	36208	N	N	N	N
54	20250320	140341	57	100.00	KOSDAQ	금속	N	N	N	N	N	6520	-90	5	-1.36	84385780	12825	91.09	6620	6750	6500	8590	4630	6610	6579.79	1.14	-2381	6896	6752	6676	6532	6456	6715	6495	32	1980	1000	4090	10	1	3189166	208	25.08	0.40	12	0.40	260.00	16443.00	10290	20240322	-36.64	5500	20241115	18.55	8640	-24.54	20250213	6400	1.88	20250204	10290	-36.64	20240322	5500	18.55	20241115	N	020400	1000	31 억	36208	N	N	N	N
55	20250320	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	6540	-70	5	-1.06	81554910	12391	88.01	6620	6750	6500	8590	4630	6610	6581.79	1.14	-2383	6896	6752	6676	6532	6456	6715	6495	32	1980	1000	4090	10	1	3189166	209	25.15	0.40	12	0.39	260.00	16443.00	10290	20240322	-36.44	5500	20241115	18.91	8640	-24.31	20250213	6400	2.19	20250204	10290	-36.44	20240322	5500	18.91	20241115	N	020400	1000	31 억	36208	N	N	N	N
56	20250320	120339	57	100.00	KOSDAQ	금속	N	N	N	N	N	6540	-70	5	-1.06	79198070	12030	85.45	6620	6750	6500	8590	4630	6610	6583.38	1.14	-2388	6896	6752	6676	6532	6456	6715	6495	32	1980	1000	4090	10	1	3189166	209	25.15	0.40	12	0.38	260.00	16443.00	10290	20240322	-36.44	5500	20241115	18.91	8640	-24.31	20250213	6400	2.19	20250204	10290	-36.44	20240322	5500	18.91	20241115	N	020400	1000	31 억	36208	N	N	N	N
57	20250320	110340	57	100.00	KOSDAQ	금속	N	N	N	N	N	6530	-80	5	-1.21	46358550	6987	49.63	6620	6750	6530	8590	4630	6610	6634.97	1.14	-3015	6896	6752	6676	6532	6456	6715	6495	32	1980	1000	4090	10	1	3189166	208	25.12	0.40	12	0.22	260.00	16443.00	10290	20240322	-36.54	5500	20241115	18.73	8640	-24.42	20250213	6400	2.03	20250204	10290	-36.54	20240322	5500	18.73	20241115	N	020400	1000	31 억	36208	N	N	N	N
58	20250320	100339	57	100.00	KOSDAQ	금속	N	N	N	N	N	6570	-40	5	-0.61	37150680	5579	39.63	6620	6750	6570	8590	4630	6610	6659.02	1.14	-3157	6896	6752	6676	6532	6456	6715	6495	32	1980	1000	4090	10	1	3189166	210	25.27	0.40	12	0.17	260.00	16443.00	10290	20240322	-36.15	5500	20241115	19.45	8640	-23.96	20250213	6400	2.66	20250204	10290	-36.15	20240322	5500	19.45	20241115	N	020400	1000	31 억	36208	N	N	N	N
59	20250320	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	6700	90	2	1.36	264880	40	0.28	6620	6700	6620	8590	4630	6610	6622.00	1.14	-5	6896	6752	6676	6532	6456	6715	6495	32	1980	1000	4090	10	1	3189166	214	25.77	0.41	12	0.00	260.00	16443.00	10290	20240322	-34.89	5500	20241115	21.82	8640	-22.45	20250213	6400	4.69	20250204	10290	-34.89	20240322	5500	21.82	20241115	N	020400	1000	31 억	36208	N	N	N	N
60	20250319	160338	57	100.00	KOSDAQ	금속	N	N	N	N	N	6610	-140	5	-2.07	93369865	14038	245.38	6750	6820	6600	8770	4730	6750	6651.22	1.16	-765	6863	6806	6763	6706	6663	6835	6735	32	2020	1000	4180	10	1	3189166	211	25.42	0.40	12	0.44	260.00	16443.00	10290	20240322	-35.76	5500	20241115	20.18	8640	-23.50	20250213	6400	3.28	20250204	10290	-35.76	20240322	5500	20.18	20241115	N	020400	1000	31 억	36973	N	N	N	N
61	20250319	150339	57	100.00	KOSDAQ	금속	N	N	N	N	N	6620	-130	5	-1.93	88390505	13285	232.21	6750	6820	6600	8770	4730	6750	6653.41	1.16	-548	6863	6806	6763	6706	6663	6835	6735	32	2020	1000	4180	10	1	3189166	211	25.46	0.40	12	0.42	260.00	16443.00	10290	20240322	-35.67	5500	20241115	20.36	8640	-23.38	20250213	6400	3.44	20250204	10290	-35.67	20240322	5500	20.36	20241115	N	020400	1000	31 억	36973	N	N	N	N
62	20250319	140340	57	100.00	KOSDAQ	금속	N	N	N	N	N	6610	-140	5	-2.07	85321625	12821	224.10	6750	6820	6600	8770	4730	6750	6654.83	1.16	-475	6863	6806	6763	6706	6663	6835	6735	32	2020	1000	4180	10	1	3189166	211	25.42	0.40	12	0.40	260.00	16443.00	10290	20240322	-35.76	5500	20241115	20.18	8640	-23.50	20250213	6400	3.28	20250204	10290	-35.76	20240322	5500	20.18	20241115	N	020400	1000	31 억	36973	N	N	N	N
63	20250319	130339	57	100.00	KOSDAQ	금속	N	N	N	N	N	6630	-120	5	-1.78	82161845	12343	215.75	6750	6820	6600	8770	4730	6750	6656.55	1.16	-437	6863	6806	6763	6706	6663	6835	6735	32	2020	1000	4180	10	1	3189166	211	25.50	0.40	12	0.39	260.00	16443.00	10290	20240322	-35.57	5500	20241115	20.55	8640	-23.26	20250213	6400	3.59	20250204	10290	-35.57	20240322	5500	20.55	20241115	N	020400	1000	31 억	36973	N	N	N	N
64	20250319	120338	57	100.00	KOSDAQ	금속	N	N	N	N	N	6630	-120	5	-1.78	68065125	10209	178.45	6750	6820	6600	8770	4730	6750	6667.17	1.16	-271	6863	6806	6763	6706	6663	6835	6735	32	2020	1000	4180	10	1	3189166	211	25.50	0.40	12	0.32	260.00	16443.00	10290	20240322	-35.57	5500	20241115	20.55	8640	-23.26	20250213	6400	3.59	20250204	10290	-35.57	20240322	5500	20.55	20241115	N	020400	1000	31 억	36973	N	N	N	N
65	20250319	110339	57	100.00	KOSDAQ	금속	N	N	N	N	N	6640	-110	5	-1.63	58763365	8804	153.89	6750	6820	6600	8770	4730	6750	6674.62	1.16	-301	6863	6806	6763	6706	6663	6835	6735	32	2020	1000	4180	10	1	3189166	212	25.54	0.40	12	0.28	260.00	16443.00	10290	20240322	-35.47	5500	20241115	20.73	8640	-23.15	20250213	6400	3.75	20250204	10290	-35.47	20240322	5500	20.73	20241115	N	020400	1000	31 억	36973	N	N	N	N
66	20250319	100340	57	100.00	KOSDAQ	금속	N	N	N	N	N	6700	-50	5	-0.74	39292910	5863	102.48	6750	6820	6600	8770	4730	6750	6701.84	1.16	-42	6863	6806	6763	6706	6663	6835	6735	32	2020	1000	4180	10	1	3189166	214	25.77	0.41	12	0.18	260.00	16443.00	10290	20240322	-34.89	5500	20241115	21.82	8640	-22.45	20250213	6400	4.69	20250204	10290	-34.89	20240322	5500	21.82	20241115	N	020400	1000	31 억	36973	N	N	N	N
67	20250319	090339	57	100.00	KOSDAQ	금속	N	N	N	N	N	6750	0	3	0.00	661500	98	1.71	6750	6750	6750	8770	4730	6750	6750.00	1.16	-6	6863	6806	6763	6706	6663	6835	6735	32	2020	1000	4180	10	1	3189166	215	25.96	0.41	12	0.00	260.00	16443.00	10290	20240322	-34.40	5500	20241115	22.73	8640	-21.88	20250213	6400	5.47	20250204	10290	-34.40	20240322	5500	22.73	20241115	N	020400	1000	31 억	36973	N	N	N	N
68	20250318	160337	57	100.00	KOSDAQ	금속	N	N	N	N	N	6750	-30	5	-0.44	38656680	5721	36.15	6720	6820	6720	8810	4750	6780	6756.98	1.08	-360	7146	6962	6836	6652	6526	6900	6590	32	2030	1000	4200	10	1	3189166	215	25.96	0.41	12	0.18	260.00	16443.00	10290	20240322	-34.40	5500	20241115	22.73	8640	-21.88	20250213	6400	5.47	20250204	10290	-34.40	20240322	5500	22.73	20241115	N	020400	1000	31 억	34333	N	N	N	N
69	20250318	150339	57	100.00	KOSDAQ	금속	N	N	N	N	N	6740	-40	5	-0.59	37005290	5476	34.60	6720	6820	6720	8810	4750	6780	6757.72	1.08	-347	7146	6962	6836	6652	6526	6900	6590	32	2030	1000	4200	10	1	3189166	215	25.92	0.41	12	0.17	260.00	16443.00	10290	20240322	-34.50	5500	20241115	22.55	8640	-21.99	20250213	6400	5.31	20250204	10290	-34.50	20240322	5500	22.55	20241115	N	020400	1000	31 억	34333	N	N	N	N
70	20250318	140338	57	100.00	KOSDAQ	금속	N	N	N	N	N	6760	-20	5	-0.29	22635400	3353	21.19	6720	6810	6720	8810	4750	6780	6750.79	1.08	-34	7146	6962	6836	6652	6526	6900	6590	32	2030	1000	4200	10	1	3189166	216	26.00	0.41	12	0.11	260.00	16443.00	10290	20240322	-34.31	5500	20241115	22.91	8640	-21.76	20250213	6400	5.62	20250204	10290	-34.31	20240322	5500	22.91	20241115	N	020400	1000	31 억	34333	N	N	N	N
71	20250318	130338	57	100.00	KOSDAQ	금속	N	N	N	N	N	6780	0	3	0.00	20732430	3073	19.42	6720	6790	6720	8810	4750	6780	6746.64	1.08	-14	7146	6962	6836	6652	6526	6900	6590	32	2030	1000	4200	10	1	3189166	216	26.08	0.41	12	0.10	260.00	16443.00	10290	20240322	-34.11	5500	20241115	23.27	8640	-21.53	20250213	6400	5.94	20250204	10290	-34.11	20240322	5500	23.27	20241115	N	020400	1000	31 억	34333	N	N	N	N
72	20250318	120338	57	100.00	KOSDAQ	금속	N	N	N	N	N	6790	10	2	0.15	19918070	2953	18.66	6720	6790	6720	8810	4750	6780	6745.03	1.08	21	7146	6962	6836	6652	6526	6900	6590	32	2030	1000	4200	10	1	3189166	217	26.12	0.41	12	0.09	260.00	16443.00	10290	20240322	-34.01	5500	20241115	23.45	8640	-21.41	20250213	6400	6.09	20250204	10290	-34.01	20240322	5500	23.45	20241115	N	020400	1000	31 억	34333	N	N	N	N
73	20250318	110337	57	100.00	KOSDAQ	금속	N	N	N	N	N	6780	0	3	0.00	17688540	2624	16.58	6720	6790	6720	8810	4750	6780	6741.06	1.08	20	7146	6962	6836	6652	6526	6900	6590	32	2030	1000	4200	10	1	3189166	216	26.08	0.41	12	0.08	260.00	16443.00	10290	20240322	-34.11	5500	20241115	23.27	8640	-21.53	20250213	6400	5.94	20250204	10290	-34.11	20240322	5500	23.27	20241115	N	020400	1000	31 억	34333	N	N	N	N
74	20250318	100338	57	100.00	KOSDAQ	금속	N	N	N	N	N	6750	-30	5	-0.44	14429410	2141	13.53	6720	6770	6720	8810	4750	6780	6739.57	1.08	-31	7146	6962	6836	6652	6526	6900	6590	32	2030	1000	4200	10	1	3189166	215	25.96	0.41	12	0.07	260.00	16443.00	10290	20240322	-34.40	5500	20241115	22.73	8640	-21.88	20250213	6400	5.47	20250204	10290	-34.40	20240322	5500	22.73	20241115	N	020400	1000	31 억	34333	N	N	N	N
75	20250318	090339	57	100.00	KOSDAQ	금속	N	N	N	N	N	6740	-40	5	-0.59	73940	11	0.07	6720	6740	6720	8810	4750	6780	6721.82	1.08	4	7146	6962	6836	6652	6526	6900	6590	32	2030	1000	4200	10	1	3189166	215	25.92	0.41	12	0.00	260.00	16443.00	10290	20240322	-34.50	5500	20241115	22.55	8640	-21.99	20250213	6400	5.31	20250204	10290	-34.50	20240322	5500	22.55	20241115	N	020400	1000	31 억	34333	N	N	N	N
76	20250317	160338	57	100.00	KOSDAQ	금속	N	N	N	N	N	6780	-80	5	-1.17	106968070	15716	223.81	6880	7020	6710	8910	4810	6860	6806.46	1.04	434	7233	7046	6873	6686	6513	7140	6780	32	2050	1000	4250	10	1	3189166	216	26.08	0.41	12	0.49	260.00	16443.00	10290	20240322	-34.11	5500	20241115	23.27	8640	-21.53	20250213	6400	5.94	20250204	10290	-34.11	20240322	5500	23.27	20241115	N	020400	1000	31 억	33220	N	N	N	N
77	20250317	150337	57	100.00	KOSDAQ	금속	N	N	N	N	N	6800	-60	5	-0.87	102948050	15123	215.37	6880	7020	6710	8910	4810	6860	6807.38	1.04	674	7233	7046	6873	6686	6513	7140	6780	32	2050	1000	4250	10	1	3189166	217	26.15	0.41	12	0.47	260.00	16443.00	10290	20240322	-33.92	5500	20241115	23.64	8640	-21.30	20250213	6400	6.25	20250204	10290	-33.92	20240322	5500	23.64	20241115	N	020400	1000	31 억	33220	N	N	N	N
78	20250317	140338	57	100.00	KOSDAQ	금속	N	N	N	N	N	6800	-60	5	-0.87	94574780	13887	197.76	6880	7020	6710	8910	4810	6860	6810.31	1.04	668	7233	7046	6873	6686	6513	7140	6780	32	2050	1000	4250	10	1	3189166	217	26.15	0.41	12	0.44	260.00	16443.00	10290	20240322	-33.92	5500	20241115	23.64	8640	-21.30	20250213	6400	6.25	20250204	10290	-33.92	20240322	5500	23.64	20241115	N	020400	1000	31 억	33220	N	N	N	N
79	20250317	130336	57	100.00	KOSDAQ	금속	N	N	N	N	N	6790	-70	5	-1.02	41644080	6110	87.01	6880	6890	6710	8910	4810	6860	6815.73	1.04	-20	7233	7046	6873	6686	6513	7140	6780	32	2050	1000	4250	10	1	3189166	217	26.12	0.41	12	0.19	260.00	16443.00	10290	20240322	-34.01	5500	20241115	23.45	8640	-21.41	20250213	6400	6.09	20250204	10290	-34.01	20240322	5500	23.45	20241115	N	020400	1000	31 억	33220	N	N	N	N
80	20250317	120336	57	100.00	KOSDAQ	금속	N	N	N	N	N	6800	-60	5	-0.87	24333070	3568	50.81	6880	6890	6710	8910	4810	6860	6819.81	1.04	-911	7233	7046	6873	6686	6513	7140	6780	32	2050	1000	4250	10	1	3189166	217	26.15	0.41	12	0.11	260.00	16443.00	10290	20240322	-33.92	5500	20241115	23.64	8640	-21.30	20250213	6400	6.25	20250204	10290	-33.92	20240322	5500	23.64	20241115	N	020400	1000	31 억	33220	N	N	N	N
81	20250317	110336	57	100.00	KOSDAQ	금속	N	N	N	N	N	6820	-40	5	-0.58	13675840	2002	28.51	6880	6890	6710	8910	4810	6860	6831.09	1.04	-967	7233	7046	6873	6686	6513	7140	6780	32	2050	1000	4250	10	1	3189166	218	26.23	0.41	12	0.06	260.00	16443.00	10290	20240322	-33.72	5500	20241115	24.00	8640	-21.06	20250213	6400	6.56	20250204	10290	-33.72	20240322	5500	24.00	20241115	N	020400	1000	31 억	33220	N	N	N	N
82	20250317	100338	57	100.00	KOSDAQ	금속	N	N	N	N	N	6870	10	2	0.15	12376140	1811	25.79	6880	6890	6710	8910	4810	6860	6833.87	1.04	-942	7233	7046	6873	6686	6513	7140	6780	32	2050	1000	4250	10	1	3189166	219	26.42	0.42	12	0.06	260.00	16443.00	10290	20240322	-33.24	5500	20241115	24.91	8640	-20.49	20250213	6400	7.34	20250204	10290	-33.24	20240322	5500	24.91	20241115	N	020400	1000	31 억	33220	N	N	N	N
83	20250317	090337	57	100.00	KOSDAQ	금속	N	N	N	N	N	6880	20	2	0.29	13760	2	0.03	6880	6880	6880	8910	4810	6860	6880.00	1.04	0	7233	7046	6873	6686	6513	7140	6780	32	2050	1000	4250	10	1	3189166	219	26.46	0.42	12	0.00	260.00	16443.00	10290	20240322	-33.14	5500	20241115	25.09	8640	-20.37	20250213	6400	7.50	20250204	10290	-33.14	20240322	5500	25.09	20241115	N	020400	1000	31 억	33220	N	N	N	N
84	20250314	160336	57	100.00	KOSDAQ	금속	N	N	N	N	N	6860	80	2	1.18	47851640	7020	106.57	6850	7060	6700	8810	4750	6780	6816.47	1.03	529	7066	6922	6846	6702	6626	6995	6775	32	2030	1000	4200	10	1	3189166	219	26.38	0.42	12	0.22	260.00	16443.00	10290	20240322	-33.33	5500	20241115	24.73	8640	-20.60	20250213	6400	7.19	20250204	10290	-33.33	20240322	5500	24.73	20241115	N	020400	1000	31 억	32690	N	N	N	N
85	20250314	150338	57	100.00	KOSDAQ	금속	N	N	N	N	N	6860	80	2	1.18	44699540	6560	99.59	6850	7060	6700	8810	4750	6780	6813.95	1.03	379	7066	6922	6846	6702	6626	6995	6775	32	2030	1000	4200	10	1	3189166	219	26.38	0.42	12	0.21	260.00	16443.00	10290	20240322	-33.33	5500	20241115	24.73	8640	-20.60	20250213	6400	7.19	20250204	10290	-33.33	20240322	5500	24.73	20241115	N	020400	1000	31 억	32690	N	N	N	N
86	20250314	140336	57	100.00	KOSDAQ	금속	N	N	N	N	N	6860	80	2	1.18	43535000	6390	97.01	6850	7060	6700	8810	4750	6780	6812.99	1.03	289	7066	6922	6846	6702	6626	6995	6775	32	2030	1000	4200	10	1	3189166	219	26.38	0.42	12	0.20	260.00	16443.00	10290	20240322	-33.33	5500	20241115	24.73	8640	-20.60	20250213	6400	7.19	20250204	10290	-33.33	20240322	5500	24.73	20241115	N	020400	1000	31 억	32690	N	N	N	N
87	20250314	130335	57	100.00	KOSDAQ	금속	N	N	N	N	N	6830	50	2	0.74	42774330	6279	95.32	6850	7060	6700	8810	4750	6780	6812.28	1.03	297	7066	6922	6846	6702	6626	6995	6775	32	2030	1000	4200	10	1	3189166	218	26.27	0.42	12	0.20	260.00	16443.00	10290	20240322	-33.62	5500	20241115	24.18	8640	-20.95	20250213	6400	6.72	20250204	10290	-33.62	20240322	5500	24.18	20241115	N	020400	1000	31 억	32690	N	N	N	N
88	20250314	120338	57	100.00	KOSDAQ	금속	N	N	N	N	N	6830	50	2	0.74	42172620	6191	93.99	6850	7060	6700	8810	4750	6780	6811.92	1.03	282	7066	6922	6846	6702	6626	6995	6775	32	2030	1000	4200	10	1	3189166	218	26.27	0.42	12	0.19	260.00	16443.00	10290	20240322	-33.62	5500	20241115	24.18	8640	-20.95	20250213	6400	6.72	20250204	10290	-33.62	20240322	5500	24.18	20241115	N	020400	1000	31 억	32690	N	N	N	N
89	20250314	110336	57	100.00	KOSDAQ	금속	N	N	N	N	N	6800	20	2	0.29	37209270	5459	82.88	6850	7060	6700	8810	4750	6780	6816.13	1.03	355	7066	6922	6846	6702	6626	6995	6775	32	2030	1000	4200	10	1	3189166	217	26.15	0.41	12	0.17	260.00	16443.00	10290	20240322	-33.92	5500	20241115	23.64	8640	-21.30	20250213	6400	6.25	20250204	10290	-33.92	20240322	5500	23.64	20241115	N	020400	1000	31 억	32690	N	N	N	N
90	20250314	100337	57	100.00	KOSDAQ	금속	N	N	N	N	N	6800	20	2	0.29	31012860	4542	68.95	6850	7060	6700	8810	4750	6780	6828.02	1.03	-36	7066	6922	6846	6702	6626	6995	6775	32	2030	1000	4200	10	1	3189166	217	26.15	0.41	12	0.14	260.00	16443.00	10290	20240322	-33.92	5500	20241115	23.64	8640	-21.30	20250213	6400	6.25	20250204	10290	-33.92	20240322	5500	23.64	20241115	N	020400	1000	31 억	32690	N	N	N	N
91	20250314	090338	57	100.00	KOSDAQ	금속	N	N	N	N	N	6850	70	2	1.03	548000	80	1.21	6850	6850	6850	8810	4750	6780	6850.00	1.03	-4	7066	6922	6846	6702	6626	6995	6775	32	2030	1000	4200	10	1	3189166	218	26.35	0.42	12	0.00	260.00	16443.00	10290	20240322	-33.43	5500	20241115	24.55	8640	-20.72	20250213	6400	7.03	20250204	10290	-33.43	20240322	5500	24.55	20241115	N	020400	1000	31 억	32690	N	N	N	N
92	20250313	160334	57	100.00	KOSDAQ	금속	N	N	N	N	N	6780	-40	5	-0.59	45394035	6587	81.31	6770	6990	6770	8860	4780	6820	6891.46	0.94	62	7193	7006	6913	6726	6633	6960	6680	32	2040	1000	4220	10	1	3189166	216	26.08	0.41	12	0.21	260.00	16443.00	10290	20240322	-34.11	5500	20241115	23.27	8640	-21.53	20250213	6400	5.94	20250204	10290	-34.11	20240322	5500	23.27	20241115	N	020400	1000	31 억	29828	N	N	N	N
93	20250313	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	6880	60	2	0.88	40758650	5905	72.89	6770	6990	6770	8860	4780	6820	6902.40	0.94	121	7193	7006	6913	6726	6633	6960	6680	32	2040	1000	4220	10	1	3189166	219	26.46	0.42	12	0.19	260.00	16443.00	10290	20240322	-33.14	5500	20241115	25.09	8640	-20.37	20250213	6400	7.50	20250204	10290	-33.14	20240322	5500	25.09	20241115	N	020400	1000	31 억	29828	N	N	N	N
94	20250313	140334	57	100.00	KOSDAQ	금속	N	N	N	N	N	6900	80	2	1.17	37393690	5416	66.86	6770	6990	6770	8860	4780	6820	6904.30	0.94	50	7193	7006	6913	6726	6633	6960	6680	32	2040	1000	4220	10	1	3189166	220	26.54	0.42	12	0.17	260.00	16443.00	10290	20240322	-32.94	5500	20241115	25.45	8640	-20.14	20250213	6400	7.81	20250204	10290	-32.94	20240322	5500	25.45	20241115	N	020400	1000	31 억	29828	N	N	N	N
95	20250313	130334	57	100.00	KOSDAQ	금속	N	N	N	N	N	6940	120	2	1.76	35538310	5147	63.54	6770	6990	6770	8860	4780	6820	6904.66	0.94	-173	7193	7006	6913	6726	6633	6960	6680	32	2040	1000	4220	10	1	3189166	221	26.69	0.42	12	0.16	260.00	16443.00	10290	20240322	-32.56	5500	20241115	26.18	8640	-19.68	20250213	6400	8.44	20250204	10290	-32.56	20240322	5500	26.18	20241115	N	020400	1000	31 억	29828	N	N	N	N
96	20250313	120334	57	100.00	KOSDAQ	금속	N	N	N	N	N	6920	100	2	1.47	32851860	4760	58.76	6770	6990	6770	8860	4780	6820	6901.65	0.94	-137	7193	7006	6913	6726	6633	6960	6680	32	2040	1000	4220	10	1	3189166	221	26.62	0.42	12	0.15	260.00	16443.00	10290	20240322	-32.75	5500	20241115	25.82	8640	-19.91	20250213	6400	8.12	20250204	10290	-32.75	20240322	5500	25.82	20241115	N	020400	1000	31 억	29828	N	N	N	N
97	20250313	110334	57	100.00	KOSDAQ	금속	N	N	N	N	N	6870	50	2	0.73	25566850	3703	45.71	6770	6990	6770	8860	4780	6820	6904.36	0.94	-776	7193	7006	6913	6726	6633	6960	6680	32	2040	1000	4220	10	1	3189166	219	26.42	0.42	12	0.12	260.00	16443.00	10290	20240322	-33.24	5500	20241115	24.91	8640	-20.49	20250213	6400	7.34	20250204	10290	-33.24	20240322	5500	24.91	20241115	N	020400	1000	31 억	29828	N	N	N	N
98	20250313	100334	57	100.00	KOSDAQ	금속	N	N	N	N	N	6870	50	2	0.73	23075960	3341	41.24	6770	6990	6770	8860	4780	6820	6906.90	0.94	-874	7193	7006	6913	6726	6633	6960	6680	32	2040	1000	4220	10	1	3189166	219	26.42	0.42	12	0.10	260.00	16443.00	10290	20240322	-33.24	5500	20241115	24.91	8640	-20.49	20250213	6400	7.34	20250204	10290	-33.24	20240322	5500	24.91	20241115	N	020400	1000	31 억	29828	N	N	N	N
99	20250313	090335	57	100.00	KOSDAQ	금속	N	N	N	N	N	6790	-30	5	-0.44	1740750	257	3.17	6770	6800	6770	8860	4780	6820	6773.35	0.94	28	7193	7006	6913	6726	6633	6960	6680	32	2040	1000	4220	10	1	3189166	217	26.12	0.41	12	0.01	260.00	16443.00	10290	20240322	-34.01	5500	20241115	23.45	8640	-21.41	20250213	6400	6.09	20250204	10290	-34.01	20240322	5500	23.45	20241115	N	020400	1000	31 억	29828	N	N	N	N
100	20250312	160333	57	100.00	KOSDAQ	금속	N	N	N	N	N	6820	-40	5	-0.58	48401240	6964	43.05	7100	7100	6820	8910	4810	6860	6950.21	0.96	-706	7140	7000	6850	6710	6560	6925	6635	32	2050	1000	4250	10	1	3189166	218	26.23	0.41	12	0.22	260.00	16443.00	10290	20240322	-33.72	5500	20241115	24.00	8640	-21.06	20250213	6400	6.56	20250204	10290	-33.72	20240322	5500	24.00	20241115	N	020400	1000	31 억	30519	N	N	N	N
101	20250312	150334	57	100.00	KOSDAQ	금속	N	N	N	N	N	6890	30	2	0.44	40717270	5849	36.16	7100	7100	6850	8910	4810	6860	6961.41	0.96	-497	7140	7000	6850	6710	6560	6925	6635	32	2050	1000	4250	10	1	3189166	220	26.50	0.42	12	0.18	260.00	16443.00	10290	20240322	-33.04	5500	20241115	25.27	8640	-20.25	20250213	6400	7.66	20250204	10290	-33.04	20240322	5500	25.27	20241115	N	020400	1000	31 억	30519	N	N	N	N
102	20250312	140332	57	100.00	KOSDAQ	금속	N	N	N	N	N	6960	100	2	1.46	19396330	2762	17.07	7100	7100	6950	8910	4810	6860	7022.57	0.96	-171	7140	7000	6850	6710	6560	6925	6635	32	2050	1000	4250	10	1	3189166	222	26.77	0.42	12	0.09	260.00	16443.00	10290	20240322	-32.36	5500	20241115	26.55	8640	-19.44	20250213	6400	8.75	20250204	10290	-32.36	20240322	5500	26.55	20241115	N	020400	1000	31 억	30519	N	N	N	N
103	20250312	130332	57	100.00	KOSDAQ	금속	N	N	N	N	N	6950	90	2	1.31	16509780	2347	14.51	7100	7100	6950	8910	4810	6860	7034.42	0.96	-86	7140	7000	6850	6710	6560	6925	6635	32	2050	1000	4250	10	1	3189166	222	26.73	0.42	12	0.07	260.00	16443.00	10290	20240322	-32.46	5500	20241115	26.36	8640	-19.56	20250213	6400	8.59	20250204	10290	-32.46	20240322	5500	26.36	20241115	N	020400	1000	31 억	30519	N	N	N	N
104	20250312	120333	57	100.00	KOSDAQ	금속	N	N	N	N	N	7070	210	2	3.06	12876780	1828	11.30	7100	7100	6950	8910	4810	6860	7044.19	0.96	-178	7140	7000	6850	6710	6560	6925	6635	32	2050	1000	4250	10	1	3189166	225	27.19	0.43	12	0.06	260.00	16443.00	10290	20240322	-31.29	5500	20241115	28.55	8640	-18.17	20250213	6400	10.47	20250204	10290	-31.29	20240322	5500	28.55	20241115	N	020400	1000	31 억	30519	N	N	N	N
105	20250312	110331	57	100.00	KOSDAQ	금속	N	N	N	N	N	7030	170	2	2.48	6697310	953	5.89	7100	7100	6950	8910	4810	6860	7027.61	0.96	-110	7140	7000	6850	6710	6560	6925	6635	32	2050	1000	4250	10	1	3189166	224	27.04	0.43	12	0.03	260.00	16443.00	10290	20240322	-31.68	5500	20241115	27.82	8640	-18.63	20250213	6400	9.84	20250204	10290	-31.68	20240322	5500	27.82	20241115	N	020400	1000	31 억	30519	N	N	N	N
106	20250312	100332	57	100.00	KOSDAQ	금속	N	N	N	N	N	6950	90	2	1.31	3869350	550	3.40	7100	7100	6950	8910	4810	6860	7035.18	0.96	19	7140	7000	6850	6710	6560	6925	6635	32	2050	1000	4250	10	1	3189166	222	26.73	0.42	12	0.02	260.00	16443.00	10290	20240322	-32.46	5500	20241115	26.36	8640	-19.56	20250213	6400	8.59	20250204	10290	-32.46	20240322	5500	26.36	20241115	N	020400	1000	31 억	30519	N	N	N	N
107	20250312	090333	57	100.00	KOSDAQ	금속	N	N	N	N	N	6970	110	2	1.60	1622130	229	1.42	7100	7100	6970	8910	4810	6860	7083.54	0.96	-30	7140	7000	6850	6710	6560	6925	6635	32	2050	1000	4250	10	1	3189166	222	26.81	0.42	12	0.01	260.00	16443.00	10290	20240322	-32.26	5500	20241115	26.73	8640	-19.33	20250213	6400	8.91	20250204	10290	-32.26	20240322	5500	26.73	20241115	N	020400	1000	31 억	30519	N	N	N	N
108	20250311	160330	57	100.00	KOSDAQ	금속	N	N	N	N	N	6860	-130	5	-1.86	110090040	16166	150.58	6900	6990	6700	9080	4900	6990	6809.97	0.89	2225	7236	7112	7026	6902	6816	7070	6860	32	2090	1000	4330	10	1	3189166	219	26.38	0.42	12	0.51	260.00	16443.00	10290	20240322	-33.33	5500	20241115	24.73	8640	-20.60	20250213	6400	7.19	20250204	10290	-33.33	20240322	5500	24.73	20241115	N	020400	1000	31 억	28294	N	N	N	N
109	20250311	150332	57	100.00	KOSDAQ	금속	N	N	N	N	N	6950	-40	5	-0.57	107890960	15846	147.60	6900	6990	6700	9080	4900	6990	6808.72	0.89	2230	7236	7112	7026	6902	6816	7070	6860	32	2090	1000	4330	10	1	3189166	222	26.73	0.42	12	0.50	260.00	16443.00	10290	20240322	-32.46	5500	20241115	26.36	8640	-19.56	20250213	6400	8.59	20250204	10290	-32.46	20240322	5500	26.36	20241115	N	020400	1000	31 억	28294	N	N	N	N
110	20250311	140331	57	100.00	KOSDAQ	금속	N	N	N	N	N	6890	-100	5	-1.43	101103840	14869	138.50	6900	6990	6700	9080	4900	6990	6799.64	0.89	2494	7236	7112	7026	6902	6816	7070	6860	32	2090	1000	4330	10	1	3189166	220	26.50	0.42	12	0.47	260.00	16443.00	10290	20240322	-33.04	5500	20241115	25.27	8640	-20.25	20250213	6400	7.66	20250204	10290	-33.04	20240322	5500	25.27	20241115	N	020400	1000	31 억	28294	N	N	N	N
111	20250311	130332	57	100.00	KOSDAQ	금속	N	N	N	N	N	6990	0	3	0.00	98704690	14521	135.26	6900	6990	6700	9080	4900	6990	6797.38	0.89	2408	7236	7112	7026	6902	6816	7070	6860	32	2090	1000	4330	10	1	3189166	223	26.88	0.43	12	0.46	260.00	16443.00	10290	20240322	-32.07	5500	20241115	27.09	8640	-19.10	20250213	6400	9.22	20250204	10290	-32.07	20240322	5500	27.09	20241115	N	020400	1000	31 억	28294	N	N	N	N
112	20250311	120331	57	100.00	KOSDAQ	금속	N	N	N	N	N	6900	-90	5	-1.29	94074560	13848	128.99	6900	6990	6700	9080	4900	6990	6793.37	0.89	2147	7236	7112	7026	6902	6816	7070	6860	32	2090	1000	4330	10	1	3189166	220	26.54	0.42	12	0.43	260.00	16443.00	10290	20240322	-32.94	5500	20241115	25.45	8640	-20.14	20250213	6400	7.81	20250204	10290	-32.94	20240322	5500	25.45	20241115	N	020400	1000	31 억	28294	N	N	N	N
113	20250311	110332	57	100.00	KOSDAQ	금속	N	N	N	N	N	6930	-60	5	-0.86	89777970	13225	123.18	6900	6990	6700	9080	4900	6990	6788.50	0.89	2122	7236	7112	7026	6902	6816	7070	6860	32	2090	1000	4330	10	1	3189166	221	26.65	0.42	12	0.41	260.00	16443.00	10290	20240322	-32.65	5500	20241115	26.00	8640	-19.79	20250213	6400	8.28	20250204	10290	-32.65	20240322	5500	26.00	20241115	N	020400	1000	31 억	28294	N	N	N	N
114	20250311	100332	57	100.00	KOSDAQ	금속	N	N	N	N	N	6780	-210	5	-3.00	44031800	6445	60.03	6900	6970	6750	9080	4900	6990	6831.93	0.89	-851	7236	7112	7026	6902	6816	7070	6860	32	2090	1000	4330	10	1	3189166	216	26.08	0.41	12	0.20	260.00	16443.00	10290	20240322	-34.11	5500	20241115	23.27	8640	-21.53	20250213	6400	5.94	20250204	10290	-34.11	20240322	5500	23.27	20241115	N	020400	1000	31 억	28294	N	N	N	N
115	20250311	090332	57	100.00	KOSDAQ	금속	N	N	N	N	N	6840	-150	5	-2.15	5413960	789	7.35	6900	6970	6800	9080	4900	6990	6861.80	0.89	95	7236	7112	7026	6902	6816	7070	6860	32	2090	1000	4330	10	1	3189166	218	26.31	0.42	12	0.02	260.00	16443.00	10290	20240322	-33.53	5500	20241115	24.36	8640	-20.83	20250213	6400	6.88	20250204	10290	-33.53	20240322	5500	24.36	20241115	N	020400	1000	31 억	28294	N	N	N	N
116	20250310	160328	57	100.00	KOSDAQ	금속	N	N	N	N	N	6990	-10	5	-0.14	75231980	10735	171.18	7000	7150	6940	9100	4900	7000	7008.10	0.81	2597	7253	7126	7063	6936	6873	7095	6905	32	2100	1000	4340	10	1	3189166	223	26.88	0.43	12	0.34	260.00	16443.00	10290	20240322	-32.07	5500	20241115	27.09	8640	-19.10	20250213	6400	9.22	20250204	10290	-32.07	20240322	5500	27.09	20241115	N	020400	1000	31 억	25697	N	N	N	N
117	20250310	150331	57	100.00	KOSDAQ	금속	N	N	N	N	N	6970	-30	5	-0.43	64298980	9168	146.20	7000	7150	6950	9100	4900	7000	7013.41	0.81	2174	7253	7126	7063	6936	6873	7095	6905	32	2100	1000	4340	10	1	3189166	222	26.81	0.42	12	0.29	260.00	16443.00	10290	20240322	-32.26	5500	20241115	26.73	8640	-19.33	20250213	6400	8.91	20250204	10290	-32.26	20240322	5500	26.73	20241115	N	020400	1000	31 억	25697	N	N	N	N
118	20250310	140330	57	100.00	KOSDAQ	금속	N	N	N	N	N	7020	20	2	0.29	57191650	8151	129.98	7000	7150	6950	9100	4900	7000	7016.52	0.81	1920	7253	7126	7063	6936	6873	7095	6905	32	2100	1000	4340	10	1	3189166	224	27.00	0.43	12	0.26	260.00	16443.00	10290	20240322	-31.78	5500	20241115	27.64	8640	-18.75	20250213	6400	9.69	20250204	10290	-31.78	20240322	5500	27.64	20241115	N	020400	1000	31 억	25697	N	N	N	N
119	20250310	130330	57	100.00	KOSDAQ	금속	N	N	N	N	N	7010	10	2	0.14	54762540	7805	124.46	7000	7150	6950	9100	4900	7000	7016.34	0.81	2002	7253	7126	7063	6936	6873	7095	6905	32	2100	1000	4340	10	1	3189166	224	26.96	0.43	12	0.24	260.00	16443.00	10290	20240322	-31.88	5500	20241115	27.45	8640	-18.87	20250213	6400	9.53	20250204	10290	-31.88	20240322	5500	27.45	20241115	N	020400	1000	31 억	25697	N	N	N	N
120	20250310	120329	57	100.00	KOSDAQ	금속	N	N	N	N	N	6990	-10	5	-0.14	50251270	7161	114.19	7000	7150	6950	9100	4900	7000	7017.35	0.81	1527	7253	7126	7063	6936	6873	7095	6905	32	2100	1000	4340	10	1	3189166	223	26.88	0.43	12	0.22	260.00	16443.00	10290	20240322	-32.07	5500	20241115	27.09	8640	-19.10	20250213	6400	9.22	20250204	10290	-32.07	20240322	5500	27.09	20241115	N	020400	1000	31 억	25697	N	N	N	N
121	20250310	110329	57	100.00	KOSDAQ	금속	N	N	N	N	N	7020	20	2	0.29	44918990	6401	102.07	7000	7150	6950	9100	4900	7000	7017.50	0.81	1619	7253	7126	7063	6936	6873	7095	6905	32	2100	1000	4340	10	1	3189166	224	27.00	0.43	12	0.20	260.00	16443.00	10290	20240322	-31.78	5500	20241115	27.64	8640	-18.75	20250213	6400	9.69	20250204	10290	-31.78	20240322	5500	27.64	20241115	N	020400	1000	31 억	25697	N	N	N	N
122	20250310	100330	57	100.00	KOSDAQ	금속	N	N	N	N	N	7020	20	2	0.29	33439130	4775	76.14	7000	7080	6950	9100	4900	7000	7002.96	0.81	1094	7253	7126	7063	6936	6873	7095	6905	32	2100	1000	4340	10	1	3189166	224	27.00	0.43	12	0.15	260.00	16443.00	10290	20240322	-31.78	5500	20241115	27.64	8640	-18.75	20250213	6400	9.69	20250204	10290	-31.78	20240322	5500	27.64	20241115	N	020400	1000	31 억	25697	N	N	N	N
123	20250310	090330	57	100.00	KOSDAQ	금속	N	N	N	N	N	7010	10	2	0.14	2199340	314	5.01	7000	7010	7000	9100	4900	7000	7004.27	0.81	-85	7253	7126	7063	6936	6873	7095	6905	32	2100	1000	4340	10	1	3189166	224	26.96	0.43	12	0.01	260.00	16443.00	10290	20240322	-31.88	5500	20241115	27.45	8640	-18.87	20250213	6400	9.53	20250204	10290	-31.88	20240322	5500	27.45	20241115	N	020400	1000	31 억	25697	N	N	N	N
124	20250307	160329	57	100.00	KOSDAQ	금속	N	N	N	N	N	7000	-210	5	-2.91	43189055	6101	96.53	7010	7190	7000	9370	5050	7210	7079.21	0.83	-729	7430	7320	7190	7080	6950	7255	7015	32	2160	1000	4470	10	1	3189166	223	26.92	0.43	12	0.19	260.00	16443.00	10290	20240322	-31.97	5500	20241115	27.27	8640	-18.98	20250213	6400	9.38	20250204	10290	-31.97	20240322	5500	27.27	20241115	N	020400	1000	31 억	26418	N	N	N	N
125	20250307	150330	57	100.00	KOSDAQ	금속	N	N	N	N	N	7060	-150	5	-2.08	36318465	5121	81.03	7010	7190	7010	9370	5050	7210	7092.07	0.83	-643	7430	7320	7190	7080	6950	7255	7015	32	2160	1000	4470	10	1	3189166	225	27.15	0.43	12	0.16	260.00	16443.00	10290	20240322	-31.39	5500	20241115	28.36	8640	-18.29	20250213	6400	10.31	20250204	10290	-31.39	20240322	5500	28.36	20241115	N	020400	1000	31 억	26418	N	N	N	N
126	20250307	140329	57	100.00	KOSDAQ	금속	N	N	N	N	N	7140	-70	5	-0.97	24020400	3387	53.59	7010	7190	7010	9370	5050	7210	7091.94	0.83	-746	7430	7320	7190	7080	6950	7255	7015	32	2160	1000	4470	10	1	3189166	228	27.46	0.43	12	0.11	260.00	16443.00	10290	20240322	-30.61	5500	20241115	29.82	8640	-17.36	20250213	6400	11.56	20250204	10290	-30.61	20240322	5500	29.82	20241115	N	020400	1000	31 억	26418	N	N	N	N
127	20250307	130329	57	100.00	KOSDAQ	금속	N	N	N	N	N	7140	-70	5	-0.97	23591880	3327	52.64	7010	7190	7010	9370	5050	7210	7091.04	0.83	-724	7430	7320	7190	7080	6950	7255	7015	32	2160	1000	4470	10	1	3189166	228	27.46	0.43	12	0.10	260.00	16443.00	10290	20240322	-30.61	5500	20241115	29.82	8640	-17.36	20250213	6400	11.56	20250204	10290	-30.61	20240322	5500	29.82	20241115	N	020400	1000	31 억	26418	N	N	N	N
128	20250307	120330	57	100.00	KOSDAQ	금속	N	N	N	N	N	7110	-100	5	-1.39	18897070	2668	42.22	7010	7190	7010	9370	5050	7210	7082.86	0.83	-688	7430	7320	7190	7080	6950	7255	7015	32	2160	1000	4470	10	1	3189166	227	27.35	0.43	12	0.08	260.00	16443.00	10290	20240322	-30.90	5500	20241115	29.27	8640	-17.71	20250213	6400	11.09	20250204	10290	-30.90	20240322	5500	29.27	20241115	N	020400	1000	31 억	26418	N	N	N	N
129	20250307	110329	57	100.00	KOSDAQ	금속	N	N	N	N	N	7110	-100	5	-1.39	10694330	1516	23.99	7010	7190	7010	9370	5050	7210	7054.31	0.83	-217	7430	7320	7190	7080	6950	7255	7015	32	2160	1000	4470	10	1	3189166	227	27.35	0.43	12	0.05	260.00	16443.00	10290	20240322	-30.90	5500	20241115	29.27	8640	-17.71	20250213	6400	11.09	20250204	10290	-30.90	20240322	5500	29.27	20241115	N	020400	1000	31 억	26418	N	N	N	N
130	20250307	100328	57	100.00	KOSDAQ	금속	N	N	N	N	N	7060	-150	5	-2.08	9581850	1359	21.50	7010	7190	7010	9370	5050	7210	7050.66	0.83	-197	7430	7320	7190	7080	6950	7255	7015	32	2160	1000	4470	10	1	3189166	225	27.15	0.43	12	0.04	260.00	16443.00	10290	20240322	-31.39	5500	20241115	28.36	8640	-18.29	20250213	6400	10.31	20250204	10290	-31.39	20240322	5500	28.36	20241115	N	020400	1000	31 억	26418	N	N	N	N
131	20250307	090330	57	100.00	KOSDAQ	금속	N	N	N	N	N	7070	-140	5	-1.94	5146630	734	11.61	7010	7080	7010	9370	5050	7210	7011.76	0.83	-64	7430	7320	7190	7080	6950	7255	7015	32	2160	1000	4470	10	1	3189166	225	27.19	0.43	12	0.02	260.00	16443.00	10290	20240322	-31.29	5500	20241115	28.55	8640	-18.17	20250213	6400	10.47	20250204	10290	-31.29	20240322	5500	28.55	20241115	N	020400	1000	31 억	26418	N	N	N	N
132	20250306	160327	57	100.00	KOSDAQ	금속	N	N	N	N	N	7210	-90	5	-1.23	41936400	5830	22.90	7300	7300	7060	9490	5110	7300	7193.21	0.84	-314	7660	7480	7220	7040	6780	7570	7130	32	2190	1000	4520	10	1	3189166	230	27.73	0.44	12	0.18	260.00	16443.00	10290	20240322	-29.93	5500	20241115	31.09	8640	-16.55	20250213	6400	12.66	20250204	10290	-29.93	20240322	5500	31.09	20241115	N	020400	1000	31 억	26726	N	N	N	N
133	20250306	150328	57	100.00	KOSDAQ	금속	N	N	N	N	N	7120	-180	5	-2.47	40220770	5590	21.95	7300	7300	7060	9490	5110	7300	7195.13	0.84	-248	7660	7480	7220	7040	6780	7570	7130	32	2190	1000	4520	10	1	3189166	227	27.38	0.43	12	0.18	260.00	16443.00	10290	20240322	-30.81	5500	20241115	29.45	8640	-17.59	20250213	6400	11.25	20250204	10290	-30.81	20240322	5500	29.45	20241115	N	020400	1000	31 억	26726	N	N	N	N
134	20250306	140327	57	100.00	KOSDAQ	금속	N	N	N	N	N	7160	-140	5	-1.92	38677290	5374	21.10	7300	7300	7060	9490	5110	7300	7197.11	0.84	-129	7660	7480	7220	7040	6780	7570	7130	32	2190	1000	4520	10	1	3189166	228	27.54	0.44	12	0.17	260.00	16443.00	10290	20240322	-30.42	5500	20241115	30.18	8640	-17.13	20250213	6400	11.88	20250204	10290	-30.42	20240322	5500	30.18	20241115	N	020400	1000	31 억	26726	N	N	N	N
135	20250306	130327	57	100.00	KOSDAQ	금속	N	N	N	N	N	7190	-110	5	-1.51	36602300	5085	19.97	7300	7300	7060	9490	5110	7300	7198.09	0.84	-129	7660	7480	7220	7040	6780	7570	7130	32	2190	1000	4520	10	1	3189166	229	27.65	0.44	12	0.16	260.00	16443.00	10290	20240322	-30.13	5500	20241115	30.73	8640	-16.78	20250213	6400	12.34	20250204	10290	-30.13	20240322	5500	30.73	20241115	N	020400	1000	31 억	26726	N	N	N	N
136	20250306	120327	57	100.00	KOSDAQ	금속	N	N	N	N	N	7240	-60	5	-0.82	33390370	4639	18.22	7300	7300	7060	9490	5110	7300	7197.75	0.84	-132	7660	7480	7220	7040	6780	7570	7130	32	2190	1000	4520	10	1	3189166	231	27.85	0.44	12	0.15	260.00	16443.00	10290	20240322	-29.64	5500	20241115	31.64	8640	-16.20	20250213	6400	13.12	20250204	10290	-29.64	20240322	5500	31.64	20241115	N	020400	1000	31 억	26726	N	N	N	N
137	20250306	110326	57	100.00	KOSDAQ	금속	N	N	N	N	N	7210	-90	5	-1.23	27072770	3763	14.78	7300	7300	7060	9490	5110	7300	7194.46	0.84	-181	7660	7480	7220	7040	6780	7570	7130	32	2190	1000	4520	10	1	3189166	230	27.73	0.44	12	0.12	260.00	16443.00	10290	20240322	-29.93	5500	20241115	31.09	8640	-16.55	20250213	6400	12.66	20250204	10290	-29.93	20240322	5500	31.09	20241115	N	020400	1000	31 억	26726	N	N	N	N
138	20250306	100327	57	100.00	KOSDAQ	금속	N	N	N	N	N	7220	-80	5	-1.10	26409000	3671	14.42	7300	7300	7060	9490	5110	7300	7193.95	0.84	-133	7660	7480	7220	7040	6780	7570	7130	32	2190	1000	4520	10	1	3189166	230	27.77	0.44	12	0.12	260.00	16443.00	10290	20240322	-29.83	5500	20241115	31.27	8640	-16.44	20250213	6400	12.81	20250204	10290	-29.83	20240322	5500	31.27	20241115	N	020400	1000	31 억	26726	N	N	N	N
139	20250306	090330	57	100.00	KOSDAQ	금속	N	N	N	N	N	7260	-40	5	-0.55	3650110	502	1.97	7300	7300	7260	9490	5110	7300	7271.14	0.84	-92	7660	7480	7220	7040	6780	7570	7130	32	2190	1000	4520	10	1	3189166	232	27.92	0.44	12	0.02	260.00	16443.00	10290	20240322	-29.45	5500	20241115	32.00	8640	-15.97	20250213	6400	13.44	20250204	10290	-29.45	20240322	5500	32.00	20241115	N	020400	1000	31 억	26726	N	N	N	N
140	20250305	160325	57	100.00	KOSDAQ	금속	N	N	N	N	N	7300	390	2	5.64	183281230	25305	190.26	6960	7400	6960	8980	4840	6910	7242.88	0.67	5280	7176	7042	6896	6762	6616	6970	6690	32	2070	1000	4280	10	1	3189166	233	28.08	0.44	12	0.79	260.00	16443.00	10290	20240322	-29.06	5500	20241115	32.73	8640	-15.51	20250213	6400	14.06	20250204	10290	-29.06	20240322	5500	32.73	20241115	N	020400	1000	31 억	21446	N	N	N	N
141	20250305	150326	57	100.00	KOSDAQ	금속	N	N	N	N	N	7300	390	2	5.64	178122130	24599	184.95	6960	7400	6960	8980	4840	6910	7241.03	0.67	5062	7176	7042	6896	6762	6616	6970	6690	32	2070	1000	4280	10	1	3189166	233	28.08	0.44	12	0.77	260.00	16443.00	10290	20240322	-29.06	5500	20241115	32.73	8640	-15.51	20250213	6400	14.06	20250204	10290	-29.06	20240322	5500	32.73	20241115	N	020400	1000	31 억	21446	N	N	N	N
142	20250305	140324	57	100.00	KOSDAQ	금속	N	N	N	N	N	7290	380	2	5.50	172787390	23867	179.45	6960	7400	6960	8980	4840	6910	7239.59	0.67	4820	7176	7042	6896	6762	6616	6970	6690	32	2070	1000	4280	10	1	3189166	232	28.04	0.44	12	0.75	260.00	16443.00	10290	20240322	-29.15	5500	20241115	32.55	8640	-15.62	20250213	6400	13.91	20250204	10290	-29.15	20240322	5500	32.55	20241115	N	020400	1000	31 억	21446	N	N	N	N
143	20250305	130324	57	100.00	KOSDAQ	금속	N	N	N	N	N	7300	390	2	5.64	162630430	22460	168.87	6960	7400	6960	8980	4840	6910	7240.89	0.67	4517	7176	7042	6896	6762	6616	6970	6690	32	2070	1000	4280	10	1	3189166	233	28.08	0.44	12	0.70	260.00	16443.00	10290	20240322	-29.06	5500	20241115	32.73	8640	-15.51	20250213	6400	14.06	20250204	10290	-29.06	20240322	5500	32.73	20241115	N	020400	1000	31 억	21446	N	N	N	N
144	20250305	120326	57	100.00	KOSDAQ	금속	N	N	N	N	N	7230	320	2	4.63	115935630	16057	120.73	6960	7400	6960	8980	4840	6910	7220.25	0.67	1732	7176	7042	6896	6762	6616	6970	6690	32	2070	1000	4280	10	1	3189166	231	27.81	0.44	12	0.50	260.00	16443.00	10290	20240322	-29.74	5500	20241115	31.45	8640	-16.32	20250213	6400	12.97	20250204	10290	-29.74	20240322	5500	31.45	20241115	N	020400	1000	31 억	21446	N	N	N	N
145	20250305	110323	57	100.00	KOSDAQ	금속	N	N	N	N	N	7190	280	2	4.05	100343800	13894	104.47	6960	7400	6960	8980	4840	6910	7222.10	0.67	2028	7176	7042	6896	6762	6616	6970	6690	32	2070	1000	4280	10	1	3189166	229	27.65	0.44	12	0.44	260.00	16443.00	10290	20240322	-30.13	5500	20241115	30.73	8640	-16.78	20250213	6400	12.34	20250204	10290	-30.13	20240322	5500	30.73	20241115	N	020400	1000	31 억	21446	N	N	N	N
146	20250305	100325	57	100.00	KOSDAQ	금속	N	N	N	N	N	7100	190	2	2.75	19010200	2694	20.26	6960	7200	6960	8980	4840	6910	7056.50	0.67	429	7176	7042	6896	6762	6616	6970	6690	32	2070	1000	4280	10	1	3189166	226	27.31	0.43	12	0.08	260.00	16443.00	10290	20240322	-31.00	5500	20241115	29.09	8640	-17.82	20250213	6400	10.94	20250204	10290	-31.00	20240322	5500	29.09	20241115	N	020400	1000	31 억	21446	N	N	N	N
147	20250305	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	7200	290	2	4.20	5602650	795	5.98	6960	7200	6960	8980	4840	6910	7047.36	0.67	7	7176	7042	6896	6762	6616	6970	6690	32	2070	1000	4280	10	1	3189166	230	27.69	0.44	12	0.02	260.00	16443.00	10290	20240322	-30.03	5500	20241115	30.91	8640	-16.67	20250213	6400	12.50	20250204	10290	-30.03	20240322	5500	30.91	20241115	N	020400	1000	31 억	21446	N	N	N	N
148	20250304	160321	57	100.00	KOSDAQ	금속	N	N	N	N	N	6910	-180	5	-2.54	91720280	13298	30.68	7000	7030	6750	9210	4970	7090	6897.30	0.59	2680	7856	7472	7236	6852	6616	7355	6735	32	2120	1000	4390	10	1	3189166	220	26.58	0.42	12	0.42	260.00	16443.00	10290	20240322	-32.85	5500	20241115	25.64	8640	-20.02	20250213	6400	7.97	20250204	10290	-32.85	20240322	5500	25.64	20241115	N	020400	1000	31 억	18766	N	N	N	N
149	20250304	150321	57	100.00	KOSDAQ	금속	N	N	N	N	N	6940	-150	5	-2.12	90059840	13059	30.13	7000	7030	6750	9210	4970	7090	6896.38	0.59	2693	7856	7472	7236	6852	6616	7355	6735	32	2120	1000	4390	10	1	3189166	221	26.69	0.42	12	0.41	260.00	16443.00	10290	20240322	-32.56	5500	20241115	26.18	8640	-19.68	20250213	6400	8.44	20250204	10290	-32.56	20240322	5500	26.18	20241115	N	020400	1000	31 억	18766	N	N	N	N
150	20250304	140322	57	100.00	KOSDAQ	금속	N	N	N	N	N	6940	-150	5	-2.12	89928520	13040	30.08	7000	7030	6750	9210	4970	7090	6896.36	0.59	2711	7856	7472	7236	6852	6616	7355	6735	32	2120	1000	4390	10	1	3189166	221	26.69	0.42	12	0.41	260.00	16443.00	10290	20240322	-32.56	5500	20241115	26.18	8640	-19.68	20250213	6400	8.44	20250204	10290	-32.56	20240322	5500	26.18	20241115	N	020400	1000	31 억	18766	N	N	N	N
151	20250304	130321	57	100.00	KOSDAQ	금속	N	N	N	N	N	6900	-190	5	-2.68	82680360	11990	27.66	7000	7030	6750	9210	4970	7090	6895.78	0.59	2630	7856	7472	7236	6852	6616	7355	6735	32	2120	1000	4390	10	1	3189166	220	26.54	0.42	12	0.38	260.00	16443.00	10290	20240322	-32.94	5500	20241115	25.45	8640	-20.14	20250213	6400	7.81	20250204	10290	-32.94	20240322	5500	25.45	20241115	N	020400	1000	31 억	18766	N	N	N	N
152	20250304	120320	57	100.00	KOSDAQ	금속	N	N	N	N	N	6930	-160	5	-2.26	79034590	11464	26.45	7000	7030	6750	9210	4970	7090	6894.15	0.59	2484	7856	7472	7236	6852	6616	7355	6735	32	2120	1000	4390	10	1	3189166	221	26.65	0.42	12	0.36	260.00	16443.00	10290	20240322	-32.65	5500	20241115	26.00	8640	-19.79	20250213	6400	8.28	20250204	10290	-32.65	20240322	5500	26.00	20241115	N	020400	1000	31 억	18766	N	N	N	N
153	20250304	110322	57	100.00	KOSDAQ	금속	N	N	N	N	N	6900	-190	5	-2.68	67231400	9754	22.50	7000	7030	6750	9210	4970	7090	6892.70	0.59	2343	7856	7472	7236	6852	6616	7355	6735	32	2120	1000	4390	10	1	3189166	220	26.54	0.42	12	0.31	260.00	16443.00	10290	20240322	-32.94	5500	20241115	25.45	8640	-20.14	20250213	6400	7.81	20250204	10290	-32.94	20240322	5500	25.45	20241115	N	020400	1000	31 억	18766	N	N	N	N
154	20250304	100320	57	100.00	KOSDAQ	금속	N	N	N	N	N	7010	-80	5	-1.13	39489760	5744	13.25	7000	7030	6750	9210	4970	7090	6874.96	0.59	-259	7856	7472	7236	6852	6616	7355	6735	32	2120	1000	4390	10	1	3189166	224	26.96	0.43	12	0.18	260.00	16443.00	10290	20240322	-31.88	5500	20241115	27.45	8640	-18.87	20250213	6400	9.53	20250204	10290	-31.88	20240322	5500	27.45	20241115	N	020400	1000	31 억	18766	N	N	N	N
155	20250304	090319	57	100.00	KOSDAQ	금속	N	N	N	N	N	6850	-240	5	-3.39	13946150	2009	4.64	7000	7030	6850	9210	4970	7090	6941.84	0.59	-374	7856	7472	7236	6852	6616	7355	6735	32	2120	1000	4390	10	1	3189166	218	26.35	0.42	12	0.06	260.00	16443.00	10290	20240322	-33.43	5500	20241115	24.55	8640	-20.72	20250213	6400	7.03	20250204	10290	-33.43	20240322	5500	24.55	20241115	N	020400	1000	31 억	18766	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History