KissMeData/023440/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	121524	57	100.00	KOSDAQ	금속	N	N	N	N	N	1820	-65	5	-3.45	279675902	152783	42.05	1870	1883	1805	2450	1320	1885	1830.54	1.29	601	2020	1952	1916	1848	1812	1934	1830	369	565	500	1280	1	1	73755685	1342	-3.71	1.49	12	0.21	-491.00	1222.00	2400	20240603	-24.17	1108	20240412	64.26	2140	-14.95	20250306	1429	27.36	20250203	2400	-24.17	20240603	1108	64.26	20240412	1.36	Y	023440	500	368 억	955119	N	N	N	N
3	20250328	160348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1885	-99	5	-4.99	690361169	360411	83.53	1984	1984	1880	2575	1389	1984	1915.75	1.06	-89286	2024	2003	1969	1948	1914	2014	1959	369	591	500	1340	1	1	73755685	1390	-3.84	1.54	12	0.49	-491.00	1222.00	2400	20240603	-21.46	1108	20240412	70.13	2140	-11.92	20250306	1429	31.91	20250203	2400	-21.46	20240603	1108	70.13	20240412	1.38	N	023440	500	368 억	781333	N	N	N	N
4	20250328	150350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1890	-94	5	-4.74	662995909	345901	80.17	1984	1984	1880	2575	1389	1984	1916.72	1.06	-85055	2024	2003	1969	1948	1914	2014	1959	369	591	500	1340	1	1	73755685	1394	-3.85	1.55	12	0.47	-491.00	1222.00	2400	20240603	-21.25	1108	20240412	70.58	2140	-11.68	20250306	1429	32.26	20250203	2400	-21.25	20240603	1108	70.58	20240412	1.38	N	023440	500	368 억	781333	N	N	N	N
5	20250328	140351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1902	-82	5	-4.13	543600022	282933	65.58	1984	1984	1902	2575	1389	1984	1921.30	1.06	-54694	2024	2003	1969	1948	1914	2014	1959	369	591	500	1340	1	1	73755685	1403	-3.87	1.56	12	0.38	-491.00	1222.00	2400	20240603	-20.75	1108	20240412	71.66	2140	-11.12	20250306	1429	33.10	20250203	2400	-20.75	20240603	1108	71.66	20240412	1.38	N	023440	500	368 억	781333	N	N	N	N
6	20250328	130350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1907	-77	5	-3.88	509407966	265019	61.42	1984	1984	1903	2575	1389	1984	1922.16	1.06	-45738	2024	2003	1969	1948	1914	2014	1959	369	591	500	1340	1	1	73755685	1407	-3.88	1.56	12	0.36	-491.00	1222.00	2400	20240603	-20.54	1108	20240412	72.11	2140	-10.89	20250306	1429	33.45	20250203	2400	-20.54	20240603	1108	72.11	20240412	1.38	N	023440	500	368 억	781333	N	N	N	N
7	20250328	120349	57	100.00	KOSDAQ	금속	N	N	N	N	N	1918	-66	5	-3.33	470311935	244566	56.68	1984	1984	1905	2575	1389	1984	1923.05	1.06	-38168	2024	2003	1969	1948	1914	2014	1959	369	591	500	1340	1	1	73755685	1415	-3.91	1.57	12	0.33	-491.00	1222.00	2400	20240603	-20.08	1108	20240412	73.10	2140	-10.37	20250306	1429	34.22	20250203	2400	-20.08	20240603	1108	73.10	20240412	1.38	N	023440	500	368 억	781333	N	N	N	N
8	20250328	110348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1927	-57	5	-2.87	372498896	193415	44.83	1984	1984	1905	2575	1389	1984	1925.90	1.06	-31671	2024	2003	1969	1948	1914	2014	1959	369	591	500	1340	1	1	73755685	1421	-3.92	1.58	12	0.26	-491.00	1222.00	2400	20240603	-19.71	1108	20240412	73.92	2140	-9.95	20250306	1429	34.85	20250203	2400	-19.71	20240603	1108	73.92	20240412	1.38	N	023440	500	368 억	781333	N	N	N	N
9	20250328	100350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1910	-74	5	-3.73	285177494	147844	34.27	1984	1984	1905	2575	1389	1984	1928.91	1.06	-38447	2024	2003	1969	1948	1914	2014	1959	369	591	500	1340	1	1	73755685	1409	-3.89	1.56	12	0.20	-491.00	1222.00	2400	20240603	-20.42	1108	20240412	72.38	2140	-10.75	20250306	1429	33.66	20250203	2400	-20.42	20240603	1108	72.38	20240412	1.38	N	023440	500	368 억	781333	N	N	N	N
10	20250328	090353	57	100.00	KOSDAQ	금속	N	N	N	N	N	1967	-17	5	-0.86	34157888	17277	4.00	1984	1984	1962	2575	1389	1984	1977.07	1.06	-8552	2024	2003	1969	1948	1914	2014	1959	369	591	500	1340	1	1	73755685	1451	-4.01	1.61	12	0.02	-491.00	1222.00	2400	20240603	-18.04	1108	20240412	77.53	2140	-8.08	20250306	1429	37.65	20250203	2400	-18.04	20240603	1108	77.53	20240412	1.38	N	023440	500	368 억	781333	N	N	N	N
11	20250327	161006	57	100.00	KOSDAQ	금속	N	N	N	N	N	1984	15	2	0.76	846065068	429050	32.69	1968	1990	1935	2555	1379	1969	1971.79	1.06	-375	2166	2067	2011	1912	1856	2039	1884	367	586	500	1330	1	1	73453799	1457	-4.04	1.62	12	0.58	-491.00	1222.00	2400	20240603	-17.33	1108	20240412	79.06	2140	-7.29	20250306	1429	38.84	20250203	2400	-17.33	20240603	1108	79.06	20240412	1.44	N	023440	500	367 억	781907	N	N	N	N
12	20250327	150350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1971	2	2	0.10	771409069	391372	29.82	1968	1990	1935	2555	1379	1969	1971.04	1.06	-9467	2166	2067	2011	1912	1856	2039	1884	367	586	500	1330	1	1	73453799	1448	-4.01	1.61	12	0.53	-491.00	1222.00	2400	20240603	-17.88	1108	20240412	77.89	2140	-7.90	20250306	1429	37.93	20250203	2400	-17.88	20240603	1108	77.89	20240412	1.44	N	023440	500	367 억	781907	N	N	N	N
13	20250327	140348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1968	-1	5	-0.05	664133378	336827	25.66	1968	1990	1935	2555	1379	1969	1971.73	1.06	-8793	2166	2067	2011	1912	1856	2039	1884	367	586	500	1330	1	1	73453799	1446	-4.01	1.61	12	0.46	-491.00	1222.00	2400	20240603	-18.00	1108	20240412	77.62	2140	-8.04	20250306	1429	37.72	20250203	2400	-18.00	20240603	1108	77.62	20240412	1.44	N	023440	500	367 억	781907	N	N	N	N
14	20250327	130346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1983	14	2	0.71	461368255	233682	17.80	1968	1990	1935	2555	1379	1969	1974.34	1.06	13816	2166	2067	2011	1912	1856	2039	1884	367	586	500	1330	1	1	73453799	1457	-4.04	1.62	12	0.32	-491.00	1222.00	2400	20240603	-17.38	1108	20240412	78.97	2140	-7.34	20250306	1429	38.77	20250203	2400	-17.38	20240603	1108	78.97	20240412	1.44	N	023440	500	367 억	781907	N	N	N	N
15	20250327	120350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1988	19	2	0.96	371400685	188207	14.34	1968	1990	1935	2555	1379	1969	1973.36	1.06	14199	2166	2067	2011	1912	1856	2039	1884	367	586	500	1330	1	1	73453799	1460	-4.05	1.63	12	0.26	-491.00	1222.00	2400	20240603	-17.17	1108	20240412	79.42	2140	-7.10	20250306	1429	39.12	20250203	2400	-17.17	20240603	1108	79.42	20240412	1.44	N	023440	500	367 억	781907	N	N	N	N
16	20250327	110350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1981	12	2	0.61	316494253	160438	12.22	1968	1990	1935	2555	1379	1969	1972.69	1.06	2972	2166	2067	2011	1912	1856	2039	1884	367	586	500	1330	1	1	73453799	1455	-4.03	1.62	12	0.22	-491.00	1222.00	2400	20240603	-17.46	1108	20240412	78.79	2140	-7.43	20250306	1429	38.63	20250203	2400	-17.46	20240603	1108	78.79	20240412	1.44	N	023440	500	367 억	781907	N	N	N	N
17	20250327	100347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1970	1	2	0.05	196956574	100119	7.63	1968	1981	1935	2555	1379	1969	1967.22	1.06	-3808	2166	2067	2011	1912	1856	2039	1884	367	586	500	1330	1	1	73453799	1447	-4.01	1.61	12	0.14	-491.00	1222.00	2400	20240603	-17.92	1108	20240412	77.80	2140	-7.94	20250306	1429	37.86	20250203	2400	-17.92	20240603	1108	77.80	20240412	1.44	N	023440	500	367 억	781907	N	N	N	N
18	20250327	090350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1960	-9	5	-0.46	43073281	22066	1.68	1968	1968	1935	2555	1379	1969	1952.02	1.06	-6809	2166	2067	2011	1912	1856	2039	1884	367	586	500	1330	1	1	73453799	1440	-3.99	1.60	12	0.03	-491.00	1222.00	2400	20240603	-18.33	1108	20240412	76.90	2140	-8.41	20250306	1429	37.16	20250203	2400	-18.33	20240603	1108	76.90	20240412	1.44	N	023440	500	367 억	781907	N	N	N	N
19	20250326	160345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1969	-46	5	-2.28	2599826013	1306830	44.64	2015	2110	1955	2615	1415	2015	1989.43	1.23	-117479	2254	2134	1970	1850	1686	2194	1910	363	600	500	1370	1	1	72699083	1431	-4.01	1.61	12	1.80	-491.00	1222.00	2400	20240603	-17.96	1108	20240412	77.71	2140	-7.99	20250306	1429	37.79	20250203	2400	-17.96	20240603	1108	77.71	20240412	1.47	N	023440	500	363 억	891608	N	N	N	N
20	20250326	150344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1968	-47	5	-2.33	2375120839	1192879	40.75	2015	2110	1955	2615	1415	2015	1991.08	1.23	-126053	2254	2134	1970	1850	1686	2194	1910	363	600	500	1370	1	1	72699083	1431	-4.01	1.61	12	1.64	-491.00	1222.00	2400	20240603	-18.00	1108	20240412	77.62	2140	-8.04	20250306	1429	37.72	20250203	2400	-18.00	20240603	1108	77.62	20240412	1.47	N	023440	500	363 억	891608	N	N	N	N
21	20250326	140346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1998	-17	5	-0.84	1847145817	925528	31.61	2015	2110	1960	2615	1415	2015	1995.78	1.23	-115613	2254	2134	1970	1850	1686	2194	1910	363	600	500	1370	1	1	72699083	1453	-4.07	1.64	12	1.27	-491.00	1222.00	2400	20240603	-16.75	1108	20240412	80.32	2140	-6.64	20250306	1429	39.82	20250203	2400	-16.75	20240603	1108	80.32	20240412	1.47	N	023440	500	363 억	891608	N	N	N	N
22	20250326	130348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	-25	5	-1.24	1067628573	533581	18.23	2015	2110	1960	2615	1415	2015	2000.87	1.23	-39851	2254	2134	1970	1850	1686	2194	1910	363	600	500	1370	1	1	72699083	1447	-4.05	1.63	12	0.73	-491.00	1222.00	2400	20240603	-17.08	1108	20240412	79.60	2140	-7.01	20250306	1429	39.26	20250203	2400	-17.08	20240603	1108	79.60	20240412	1.47	N	023440	500	363 억	891608	N	N	N	N
23	20250326	120348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	-20	5	-0.99	1023086559	511236	17.46	2015	2110	1960	2615	1415	2015	2001.20	1.23	-41527	2254	2134	1970	1850	1686	2194	1910	363	600	500	1370	1	1	72699083	1450	-4.06	1.63	12	0.70	-491.00	1222.00	2400	20240603	-16.88	1108	20240412	80.05	2140	-6.78	20250306	1429	39.61	20250203	2400	-16.88	20240603	1108	80.05	20240412	1.47	N	023440	500	363 억	891608	N	N	N	N
24	20250326	110346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1988	-27	5	-1.34	936332044	467528	15.97	2015	2110	1960	2615	1415	2015	2002.73	1.23	-39051	2254	2134	1970	1850	1686	2194	1910	363	600	500	1370	1	1	72699083	1445	-4.05	1.63	12	0.64	-491.00	1222.00	2400	20240603	-17.17	1108	20240412	79.42	2140	-7.10	20250306	1429	39.12	20250203	2400	-17.17	20240603	1108	79.42	20240412	1.47	N	023440	500	363 억	891608	N	N	N	N
25	20250326	100348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1996	-19	5	-0.94	713609932	355276	12.14	2015	2110	1960	2615	1415	2015	2008.61	1.23	-49871	2254	2134	1970	1850	1686	2194	1910	363	600	500	1370	1	1	72699083	1451	-4.07	1.63	12	0.49	-491.00	1222.00	2400	20240603	-16.83	1108	20240412	80.14	2140	-6.73	20250306	1429	39.68	20250203	2400	-16.83	20240603	1108	80.14	20240412	1.47	N	023440	500	363 억	891608	N	N	N	N
26	20250326	090347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	10	2	0.50	237598020	116241	3.97	2015	2110	2010	2615	1415	2015	2044.01	1.23	-42369	2254	2134	1970	1850	1686	2194	1910	363	600	500	1370	5	1	72699083	1472	-4.12	1.66	12	0.16	-491.00	1222.00	2400	20240603	-15.62	1108	20240412	82.76	2140	-5.37	20250306	1429	41.71	20250203	2400	-15.62	20240603	1108	82.76	20240412	1.47	N	023440	500	363 억	891608	N	N	N	N
27	20250325	160346	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	175	2	9.51	5839872593	2916797	649.40	1806	2090	1806	2390	1288	1840	2002.13	0.83	274746	1920	1880	1860	1820	1800	1870	1810	363	550	500	1250	5	1	72699083	1465	-4.10	1.65	12	4.01	-491.00	1222.00	2400	20240603	-16.04	1108	20240412	81.86	2140	-5.84	20250306	1429	41.01	20250203	2400	-16.04	20240603	1108	81.86	20240412	1.41	N	023440	500	363 억	604640	N	N	N	N
28	20250325	150346	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	185	2	10.05	5641592243	2818297	627.47	1806	2090	1806	2390	1288	1840	2001.77	0.83	264427	1920	1880	1860	1820	1800	1870	1810	363	550	500	1250	5	1	72699083	1472	-4.12	1.66	12	3.88	-491.00	1222.00	2400	20240603	-15.62	1108	20240412	82.76	2140	-5.37	20250306	1429	41.71	20250203	2400	-15.62	20240603	1108	82.76	20240412	1.41	N	023440	500	363 억	604640	N	N	N	N
29	20250325	140345	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	165	2	8.97	5057944845	2528836	563.02	1806	2090	1806	2390	1288	1840	2000.11	0.83	236836	1920	1880	1860	1820	1800	1870	1810	363	550	500	1250	5	1	72699083	1458	-4.08	1.64	12	3.48	-491.00	1222.00	2400	20240603	-16.46	1108	20240412	80.96	2140	-6.31	20250306	1429	40.31	20250203	2400	-16.46	20240603	1108	80.96	20240412	1.41	N	023440	500	363 억	604640	N	N	N	N
30	20250325	130346	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	175	2	9.51	4062484493	2035421	453.17	1806	2090	1806	2390	1288	1840	1995.89	0.83	148457	1920	1880	1860	1820	1800	1870	1810	363	550	500	1250	5	1	72699083	1465	-4.10	1.65	12	2.80	-491.00	1222.00	2400	20240603	-16.04	1108	20240412	81.86	2140	-5.84	20250306	1429	41.01	20250203	2400	-16.04	20240603	1108	81.86	20240412	1.41	N	023440	500	363 억	604640	N	N	N	N
31	20250325	120345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1978	138	2	7.50	2324662435	1181780	263.11	1806	2020	1806	2390	1288	1840	1967.09	0.83	206702	1920	1880	1860	1820	1800	1870	1810	363	550	500	1250	1	1	72699083	1438	-4.03	1.62	12	1.63	-491.00	1222.00	2400	20240603	-17.58	1108	20240412	78.52	2140	-7.57	20250306	1429	38.42	20250203	2400	-17.58	20240603	1108	78.52	20240412	1.41	N	023440	500	363 억	604640	N	N	N	N
32	20250325	110345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1965	125	2	6.79	2017918009	1026897	228.63	1806	2020	1806	2390	1288	1840	1965.06	0.83	158813	1920	1880	1860	1820	1800	1870	1810	363	550	500	1250	1	1	72699083	1429	-4.00	1.61	12	1.41	-491.00	1222.00	2400	20240603	-18.12	1108	20240412	77.35	2140	-8.18	20250306	1429	37.51	20250203	2400	-18.12	20240603	1108	77.35	20240412	1.41	N	023440	500	363 억	604640	N	N	N	N
33	20250325	100352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1985	145	2	7.88	1014587031	521285	116.06	1806	1995	1806	2390	1288	1840	1946.32	0.83	126124	1920	1880	1860	1820	1800	1870	1810	363	550	500	1250	1	1	72699083	1443	-4.04	1.62	12	0.72	-491.00	1222.00	2400	20240603	-17.29	1108	20240412	79.15	2140	-7.24	20250306	1429	38.91	20250203	2400	-17.29	20240603	1108	79.15	20240412	1.41	N	023440	500	363 억	604640	N	N	N	N
34	20250325	090346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1884	44	2	2.39	20670077	11156	2.48	1806	1890	1806	2390	1288	1840	1852.82	0.83	-2974	1920	1880	1860	1820	1800	1870	1810	363	550	500	1250	1	1	72699083	1370	-3.84	1.54	12	0.02	-491.00	1222.00	2400	20240603	-21.50	1108	20240412	70.04	2140	-11.96	20250306	1429	31.84	20250203	2400	-21.50	20240603	1108	70.04	20240412	1.41	N	023440	500	363 억	604640	N	N	N	N
35	20250324	160344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1840	-20	5	-1.08	833321210	445033	70.21	1870	1900	1840	2415	1302	1860	1872.49	0.86	-95250	1961	1910	1840	1789	1719	1936	1815	363	555	500	1260	1	1	72699083	1338	-3.75	1.51	12	0.61	-491.00	1222.00	2400	20240603	-23.33	1108	20240412	66.06	2140	-14.02	20250306	1429	28.76	20250203	2400	-23.33	20240603	1108	66.06	20240412	1.44	N	023440	500	363 억	625940	N	N	N	N
36	20250324	150346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1855	-5	5	-0.27	788641377	420806	66.39	1870	1900	1849	2415	1302	1860	1874.12	0.86	-94184	1961	1910	1840	1789	1719	1936	1815	363	555	500	1260	1	1	72699083	1349	-3.78	1.52	12	0.58	-491.00	1222.00	2400	20240603	-22.71	1108	20240412	67.42	2140	-13.32	20250306	1429	29.81	20250203	2400	-22.71	20240603	1108	67.42	20240412	1.44	N	023440	500	363 억	625940	N	N	N	N
37	20250324	140347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1851	-9	5	-0.48	728858836	388563	61.30	1870	1900	1849	2415	1302	1860	1875.78	0.86	-95177	1961	1910	1840	1789	1719	1936	1815	363	555	500	1260	1	1	72699083	1346	-3.77	1.51	12	0.53	-491.00	1222.00	2400	20240603	-22.88	1108	20240412	67.06	2140	-13.50	20250306	1429	29.53	20250203	2400	-22.88	20240603	1108	67.06	20240412	1.44	N	023440	500	363 억	625940	N	N	N	N
38	20250324	130346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1873	13	2	0.70	696198535	371024	58.54	1870	1900	1850	2415	1302	1860	1876.42	0.86	-82402	1961	1910	1840	1789	1719	1936	1815	363	555	500	1260	1	1	72699083	1362	-3.81	1.53	12	0.51	-491.00	1222.00	2400	20240603	-21.96	1108	20240412	69.04	2140	-12.48	20250306	1429	31.07	20250203	2400	-21.96	20240603	1108	69.04	20240412	1.44	N	023440	500	363 억	625940	N	N	N	N
39	20250324	120347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1874	14	2	0.75	579859741	308456	48.67	1870	1900	1853	2415	1302	1860	1879.88	0.86	-72918	1961	1910	1840	1789	1719	1936	1815	363	555	500	1260	1	1	72699083	1362	-3.82	1.53	12	0.42	-491.00	1222.00	2400	20240603	-21.92	1108	20240412	69.13	2140	-12.43	20250306	1429	31.14	20250203	2400	-21.92	20240603	1108	69.13	20240412	1.44	N	023440	500	363 억	625940	N	N	N	N
40	20250324	110346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1867	7	2	0.38	464579934	246954	38.96	1870	1900	1853	2415	1302	1860	1881.24	0.86	-61309	1961	1910	1840	1789	1719	1936	1815	363	555	500	1260	1	1	72699083	1357	-3.80	1.53	12	0.34	-491.00	1222.00	2400	20240603	-22.21	1108	20240412	68.50	2140	-12.76	20250306	1429	30.65	20250203	2400	-22.21	20240603	1108	68.50	20240412	1.44	N	023440	500	363 억	625940	N	N	N	N
41	20250324	100345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1866	6	2	0.32	395924787	210202	33.16	1870	1900	1857	2415	1302	1860	1883.54	0.86	-46257	1961	1910	1840	1789	1719	1936	1815	363	555	500	1260	1	1	72699083	1357	-3.80	1.53	12	0.29	-491.00	1222.00	2400	20240603	-22.25	1108	20240412	68.41	2140	-12.80	20250306	1429	30.58	20250203	2400	-22.25	20240603	1108	68.41	20240412	1.44	N	023440	500	363 억	625940	N	N	N	N
42	20250324	090346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1865	5	2	0.27	35607260	19071	3.01	1870	1879	1860	2415	1302	1860	1867.09	0.86	-5827	1961	1910	1840	1789	1719	1936	1815	363	555	500	1260	1	1	72699083	1356	-3.80	1.53	12	0.03	-491.00	1222.00	2400	20240603	-22.29	1108	20240412	68.32	2140	-12.85	20250306	1429	30.51	20250203	2400	-22.29	20240603	1108	68.32	20240412	1.44	N	023440	500	363 억	625940	N	N	N	N
43	20250321	160345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1860	76	2	4.26	1157569293	625929	186.70	1808	1891	1770	2315	1249	1784	1849.01	0.84	29735	1856	1819	1766	1729	1676	1838	1748	352	531	500	1210	1	1	70434933	1310	-3.79	1.52	12	0.89	-491.00	1222.00	2400	20240603	-22.50	1108	20240412	67.87	2140	-13.08	20250306	1429	30.16	20250203	2400	-22.50	20240603	1108	67.87	20240412	1.36	N	023440	500	352 억	589330	N	N	N	N
44	20250321	150345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1863	79	2	4.43	1065453589	576296	171.89	1808	1891	1770	2315	1249	1784	1848.80	0.84	32557	1856	1819	1766	1729	1676	1838	1748	352	531	500	1210	1	1	70434933	1312	-3.79	1.52	12	0.82	-491.00	1222.00	2400	20240603	-22.38	1108	20240412	68.14	2140	-12.94	20250306	1429	30.37	20250203	2400	-22.38	20240603	1108	68.14	20240412	1.36	N	023440	500	352 억	589330	N	N	N	N
45	20250321	140344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1874	90	2	5.04	992144957	537068	160.19	1808	1891	1770	2315	1249	1784	1847.34	0.84	34678	1856	1819	1766	1729	1676	1838	1748	352	531	500	1210	1	1	70434933	1320	-3.82	1.53	12	0.76	-491.00	1222.00	2400	20240603	-21.92	1108	20240412	69.13	2140	-12.43	20250306	1429	31.14	20250203	2400	-21.92	20240603	1108	69.13	20240412	1.36	N	023440	500	352 억	589330	N	N	N	N
46	20250321	130346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1874	90	2	5.04	856653696	464370	138.51	1808	1891	1770	2315	1249	1784	1844.77	0.84	42627	1856	1819	1766	1729	1676	1838	1748	352	531	500	1210	1	1	70434933	1320	-3.82	1.53	12	0.66	-491.00	1222.00	2400	20240603	-21.92	1108	20240412	69.13	2140	-12.43	20250306	1429	31.14	20250203	2400	-21.92	20240603	1108	69.13	20240412	1.36	N	023440	500	352 억	589330	N	N	N	N
47	20250321	120347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1888	104	2	5.83	763760474	415106	123.82	1808	1890	1770	2315	1249	1784	1839.92	0.84	32688	1856	1819	1766	1729	1676	1838	1748	352	531	500	1210	1	1	70434933	1330	-3.85	1.55	12	0.59	-491.00	1222.00	2400	20240603	-21.33	1108	20240412	70.40	2140	-11.78	20250306	1429	32.12	20250203	2400	-21.33	20240603	1108	70.40	20240412	1.36	N	023440	500	352 억	589330	N	N	N	N
48	20250321	110345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1863	79	2	4.43	478281472	262586	78.32	1808	1880	1770	2315	1249	1784	1821.43	0.84	15343	1856	1819	1766	1729	1676	1838	1748	352	531	500	1210	1	1	70434933	1312	-3.79	1.52	12	0.37	-491.00	1222.00	2400	20240603	-22.38	1108	20240412	68.14	2140	-12.94	20250306	1429	30.37	20250203	2400	-22.38	20240603	1108	68.14	20240412	1.36	N	023440	500	352 억	589330	N	N	N	N
49	20250321	100347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1797	13	2	0.73	239305614	132505	39.52	1808	1830	1770	2315	1249	1784	1806.01	0.84	-19369	1856	1819	1766	1729	1676	1838	1748	352	531	500	1210	1	1	70434933	1266	-3.66	1.47	12	0.19	-491.00	1222.00	2400	20240603	-25.12	1108	20240412	62.18	2140	-16.03	20250306	1429	25.75	20250203	2400	-25.12	20240603	1108	62.18	20240412	1.36	N	023440	500	352 억	589330	N	N	N	N
50	20250321	090347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1780	-4	5	-0.22	6922166	3858	1.15	1808	1809	1780	2315	1249	1784	1794.24	0.84	-2781	1856	1819	1766	1729	1676	1838	1748	352	531	500	1210	1	1	70434933	1254	-3.63	1.46	12	0.01	-491.00	1222.00	2400	20240603	-25.83	1108	20240412	60.65	2140	-16.82	20250306	1429	24.56	20250203	2400	-25.83	20240603	1108	60.65	20240412	1.36	N	023440	500	352 억	589330	N	N	N	N
51	20250320	160404	57	100.00	KOSDAQ	금속	N	N	N	N	N	1784	43	2	2.47	593651594	334617	50.35	1740	1803	1713	2260	1219	1741	1774.12	0.71	92522	1865	1803	1718	1656	1571	1760	1613	350	519	500	1180	1	1	69982103	1248	-3.63	1.46	12	0.48	-491.00	1222.00	2400	20240603	-25.67	1108	20240412	61.01	2140	-16.64	20250306	1429	24.84	20250203	2400	-25.67	20240603	1108	61.01	20240412	1.35	N	023440	500	349 억	497712	N	N	N	N
52	20250320	150346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1793	52	2	2.99	559075920	315273	47.44	1740	1803	1713	2260	1219	1741	1773.31	0.71	97078	1865	1803	1718	1656	1571	1760	1613	350	519	500	1180	1	1	69982103	1255	-3.65	1.47	12	0.45	-491.00	1222.00	2400	20240603	-25.29	1108	20240412	61.82	2140	-16.21	20250306	1429	25.47	20250203	2400	-25.29	20240603	1108	61.82	20240412	1.35	N	023440	500	349 억	497712	N	N	N	N
53	20250320	140347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1785	44	2	2.53	440108100	248750	37.43	1740	1803	1713	2260	1219	1741	1769.28	0.71	77283	1865	1803	1718	1656	1571	1760	1613	350	519	500	1180	1	1	69982103	1249	-3.64	1.46	12	0.36	-491.00	1222.00	2400	20240603	-25.62	1108	20240412	61.10	2140	-16.59	20250306	1429	24.91	20250203	2400	-25.62	20240603	1108	61.10	20240412	1.35	N	023440	500	349 억	497712	N	N	N	N
54	20250320	130347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1792	51	2	2.93	427888021	241906	36.40	1740	1803	1713	2260	1219	1741	1768.82	0.71	76060	1865	1803	1718	1656	1571	1760	1613	350	519	500	1180	1	1	69982103	1254	-3.65	1.47	12	0.35	-491.00	1222.00	2400	20240603	-25.33	1108	20240412	61.73	2140	-16.26	20250306	1429	25.40	20250203	2400	-25.33	20240603	1108	61.73	20240412	1.35	N	023440	500	349 억	497712	N	N	N	N
55	20250320	120345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1794	53	2	3.04	341897518	193840	29.17	1740	1803	1713	2260	1219	1741	1763.81	0.71	81287	1865	1803	1718	1656	1571	1760	1613	350	519	500	1180	1	1	69982103	1255	-3.65	1.47	12	0.28	-491.00	1222.00	2400	20240603	-25.25	1108	20240412	61.91	2140	-16.17	20250306	1429	25.54	20250203	2400	-25.25	20240603	1108	61.91	20240412	1.35	N	023440	500	349 억	497712	N	N	N	N
56	20250320	110345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1773	32	2	1.84	241502597	137674	20.72	1740	1785	1713	2260	1219	1741	1754.16	0.71	54771	1865	1803	1718	1656	1571	1760	1613	350	519	500	1180	1	1	69982103	1241	-3.61	1.45	12	0.20	-491.00	1222.00	2400	20240603	-26.12	1108	20240412	60.02	2140	-17.15	20250306	1429	24.07	20250203	2400	-26.12	20240603	1108	60.02	20240412	1.35	N	023440	500	349 억	497712	N	N	N	N
57	20250320	100344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1749	8	2	0.46	123894205	71070	10.69	1740	1773	1713	2260	1219	1741	1743.27	0.71	16228	1865	1803	1718	1656	1571	1760	1613	350	519	500	1180	1	1	69982103	1224	-3.56	1.43	12	0.10	-491.00	1222.00	2400	20240603	-27.12	1108	20240412	57.85	2140	-18.27	20250306	1429	22.39	20250203	2400	-27.12	20240603	1108	57.85	20240412	1.35	N	023440	500	349 억	497712	N	N	N	N
58	20250320	090347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1726	-15	5	-0.86	5256294	3062	0.46	1740	1740	1714	2260	1219	1741	1716.62	0.71	1601	1865	1803	1718	1656	1571	1760	1613	350	519	500	1180	1	1	69982103	1208	-3.52	1.41	12	0.00	-491.00	1222.00	2400	20240603	-28.08	1108	20240412	55.78	2140	-19.35	20250306	1429	20.78	20250203	2400	-28.08	20240603	1108	55.78	20240412	1.35	N	023440	500	349 억	497712	N	N	N	N
59	20250319	160343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1741	-41	5	-2.30	1146406173	664125	343.11	1780	1780	1633	2315	1248	1782	1726.19	0.58	10681	1880	1831	1796	1747	1712	1813	1729	350	533	500	1210	1	1	69982103	1218	-3.55	1.42	12	0.95	-491.00	1222.00	2400	20240603	-27.46	1108	20240412	57.13	2140	-18.64	20250306	1429	21.83	20250203	2400	-27.46	20240603	1108	57.13	20240412	1.34	N	023440	500	349 억	408951	N	N	N	N
60	20250319	150345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1740	-42	5	-2.36	1091209962	632363	326.70	1780	1780	1633	2315	1248	1782	1725.61	0.58	22882	1880	1831	1796	1747	1712	1813	1729	350	533	500	1210	1	1	69982103	1218	-3.54	1.42	12	0.90	-491.00	1222.00	2400	20240603	-27.50	1108	20240412	57.04	2140	-18.69	20250306	1429	21.76	20250203	2400	-27.50	20240603	1108	57.04	20240412	1.34	N	023440	500	349 억	408951	N	N	N	N
61	20250319	140346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1727	-55	5	-3.09	855324169	495866	256.18	1780	1780	1633	2315	1248	1782	1724.91	0.58	29450	1880	1831	1796	1747	1712	1813	1729	350	533	500	1210	1	1	69982103	1209	-3.52	1.41	12	0.71	-491.00	1222.00	2400	20240603	-28.04	1108	20240412	55.87	2140	-19.30	20250306	1429	20.85	20250203	2400	-28.04	20240603	1108	55.87	20240412	1.34	N	023440	500	349 억	408951	N	N	N	N
62	20250319	130344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1741	-41	5	-2.30	633953853	366045	189.11	1780	1780	1710	2315	1248	1782	1731.90	0.58	17383	1880	1831	1796	1747	1712	1813	1729	350	533	500	1210	1	1	69982103	1218	-3.55	1.42	12	0.52	-491.00	1222.00	2400	20240603	-27.46	1108	20240412	57.13	2140	-18.64	20250306	1429	21.83	20250203	2400	-27.46	20240603	1108	57.13	20240412	1.34	N	023440	500	349 억	408951	N	N	N	N
63	20250319	120344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1738	-44	5	-2.47	456712755	262912	135.83	1780	1780	1715	2315	1248	1782	1737.13	0.58	12913	1880	1831	1796	1747	1712	1813	1729	350	533	500	1210	1	1	69982103	1216	-3.54	1.42	12	0.38	-491.00	1222.00	2400	20240603	-27.58	1108	20240412	56.86	2140	-18.79	20250306	1429	21.62	20250203	2400	-27.58	20240603	1108	56.86	20240412	1.34	N	023440	500	349 억	408951	N	N	N	N
64	20250319	110344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1752	-30	5	-1.68	419228966	241306	124.67	1780	1780	1715	2315	1248	1782	1737.33	0.58	10084	1880	1831	1796	1747	1712	1813	1729	350	533	500	1210	1	1	69982103	1226	-3.57	1.43	12	0.34	-491.00	1222.00	2400	20240603	-27.00	1108	20240412	58.12	2140	-18.13	20250306	1429	22.60	20250203	2400	-27.00	20240603	1108	58.12	20240412	1.34	N	023440	500	349 억	408951	N	N	N	N
65	20250319	100345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1732	-50	5	-2.81	291091001	167502	86.54	1780	1780	1715	2315	1248	1782	1737.84	0.58	268	1880	1831	1796	1747	1712	1813	1729	350	533	500	1210	1	1	69982103	1212	-3.53	1.42	12	0.24	-491.00	1222.00	2400	20240603	-27.83	1108	20240412	56.32	2140	-19.07	20250306	1429	21.20	20250203	2400	-27.83	20240603	1108	56.32	20240412	1.34	N	023440	500	349 억	408951	N	N	N	N
66	20250319	090345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1741	-41	5	-2.30	31598452	18128	9.37	1780	1780	1720	2315	1248	1782	1743.07	0.58	8601	1880	1831	1796	1747	1712	1813	1729	350	533	500	1210	1	1	69982103	1218	-3.55	1.42	12	0.03	-491.00	1222.00	2400	20240603	-27.46	1108	20240412	57.13	2140	-18.64	20250306	1429	21.83	20250203	2400	-27.46	20240603	1108	57.13	20240412	1.34	N	023440	500	349 억	408951	N	N	N	N
67	20250318	160342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1782	-34	5	-1.87	343954952	192966	50.68	1801	1845	1761	2360	1272	1816	1782.46	0.66	-50569	1894	1855	1800	1761	1706	1827	1733	350	544	500	1230	1	1	69982103	1247	-3.63	1.46	12	0.28	-491.00	1222.00	2400	20240603	-25.75	1108	20240412	60.83	2140	-16.73	20250306	1429	24.70	20250203	2400	-25.75	20240603	1108	60.83	20240412	1.33	N	023440	500	349 억	459522	N	N	N	N
68	20250318	150345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1789	-27	5	-1.49	317239850	177969	46.75	1801	1845	1761	2360	1272	1816	1782.56	0.66	-42420	1894	1855	1800	1761	1706	1827	1733	350	544	500	1230	1	1	69982103	1252	-3.64	1.46	12	0.25	-491.00	1222.00	2400	20240603	-25.46	1108	20240412	61.46	2140	-16.40	20250306	1429	25.19	20250203	2400	-25.46	20240603	1108	61.46	20240412	1.33	N	023440	500	349 억	459522	N	N	N	N
69	20250318	140344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1779	-37	5	-2.04	148849392	83188	21.85	1801	1845	1770	2360	1272	1816	1789.31	0.66	-24558	1894	1855	1800	1761	1706	1827	1733	350	544	500	1230	1	1	69982103	1245	-3.62	1.46	12	0.12	-491.00	1222.00	2400	20240603	-25.88	1108	20240412	60.56	2140	-16.87	20250306	1429	24.49	20250203	2400	-25.88	20240603	1108	60.56	20240412	1.33	N	023440	500	349 억	459522	N	N	N	N
70	20250318	130343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1789	-27	5	-1.49	137511326	76842	20.18	1801	1845	1770	2360	1272	1816	1789.53	0.66	-23090	1894	1855	1800	1761	1706	1827	1733	350	544	500	1230	1	1	69982103	1252	-3.64	1.46	12	0.11	-491.00	1222.00	2400	20240603	-25.46	1108	20240412	61.46	2140	-16.40	20250306	1429	25.19	20250203	2400	-25.46	20240603	1108	61.46	20240412	1.33	N	023440	500	349 억	459522	N	N	N	N
71	20250318	120343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1796	-20	5	-1.10	118340769	66083	17.36	1801	1845	1770	2360	1272	1816	1790.79	0.66	-19529	1894	1855	1800	1761	1706	1827	1733	350	544	500	1230	1	1	69982103	1257	-3.66	1.47	12	0.09	-491.00	1222.00	2400	20240603	-25.17	1108	20240412	62.09	2140	-16.07	20250306	1429	25.68	20250203	2400	-25.17	20240603	1108	62.09	20240412	1.33	N	023440	500	349 억	459522	N	N	N	N
72	20250318	110342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1795	-21	5	-1.16	82848501	46240	12.15	1801	1845	1780	2360	1272	1816	1791.71	0.66	-9684	1894	1855	1800	1761	1706	1827	1733	350	544	500	1230	1	1	69982103	1256	-3.66	1.47	12	0.07	-491.00	1222.00	2400	20240603	-25.21	1108	20240412	62.00	2140	-16.12	20250306	1429	25.61	20250203	2400	-25.21	20240603	1108	62.00	20240412	1.33	N	023440	500	349 억	459522	N	N	N	N
73	20250318	100344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1804	-12	5	-0.66	39452463	21896	5.75	1801	1845	1782	2360	1272	1816	1801.81	0.66	-6305	1894	1855	1800	1761	1706	1827	1733	350	544	500	1230	1	1	69982103	1262	-3.67	1.48	12	0.03	-491.00	1222.00	2400	20240603	-24.83	1108	20240412	62.82	2140	-15.70	20250306	1429	26.24	20250203	2400	-24.83	20240603	1108	62.82	20240412	1.33	N	023440	500	349 억	459522	N	N	N	N
74	20250318	090344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1824	8	2	0.44	7558510	4147	1.09	1801	1845	1797	2360	1272	1816	1822.65	0.66	-843	1894	1855	1800	1761	1706	1827	1733	350	544	500	1230	1	1	69982103	1276	-3.71	1.49	12	0.01	-491.00	1222.00	2400	20240603	-24.00	1108	20240412	64.62	2140	-14.77	20250306	1429	27.64	20250203	2400	-24.00	20240603	1108	64.62	20240412	1.33	N	023440	500	349 억	459522	N	N	N	N
75	20250317	160343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1816	-14	5	-0.77	679692548	379917	160.20	1830	1839	1745	2375	1281	1830	1789.05	0.79	-89785	1876	1852	1821	1797	1766	1857	1802	350	545	500	1240	1	1	69982103	1271	-3.70	1.49	12	0.54	-491.00	1222.00	2400	20240603	-24.33	1108	20240412	63.90	2140	-15.14	20250306	1429	27.08	20250203	2400	-24.33	20240603	1108	63.90	20240412	1.28	N	023440	500	349 억	551057	N	N	N	N
76	20250317	150342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1803	-27	5	-1.48	497497861	279679	117.93	1830	1839	1745	2375	1281	1830	1778.82	0.79	-88758	1876	1852	1821	1797	1766	1857	1802	350	545	500	1240	1	1	69982103	1262	-3.67	1.48	12	0.40	-491.00	1222.00	2400	20240603	-24.88	1108	20240412	62.73	2140	-15.75	20250306	1429	26.17	20250203	2400	-24.88	20240603	1108	62.73	20240412	1.28	N	023440	500	349 억	551057	N	N	N	N
77	20250317	140343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1781	-49	5	-2.68	406949596	229067	96.59	1830	1839	1745	2375	1281	1830	1776.55	0.79	-83089	1876	1852	1821	1797	1766	1857	1802	350	545	500	1240	1	1	69982103	1246	-3.63	1.46	12	0.33	-491.00	1222.00	2400	20240603	-25.79	1108	20240412	60.74	2140	-16.78	20250306	1429	24.63	20250203	2400	-25.79	20240603	1108	60.74	20240412	1.28	N	023440	500	349 억	551057	N	N	N	N
78	20250317	130342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1788	-42	5	-2.30	387471286	218121	91.97	1830	1839	1745	2375	1281	1830	1776.41	0.79	-76470	1876	1852	1821	1797	1766	1857	1802	350	545	500	1240	1	1	69982103	1251	-3.64	1.46	12	0.31	-491.00	1222.00	2400	20240603	-25.50	1108	20240412	61.37	2140	-16.45	20250306	1429	25.12	20250203	2400	-25.50	20240603	1108	61.37	20240412	1.28	N	023440	500	349 억	551057	N	N	N	N
79	20250317	120341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1793	-37	5	-2.02	365494418	205830	86.79	1830	1839	1745	2375	1281	1830	1775.71	0.79	-70804	1876	1852	1821	1797	1766	1857	1802	350	545	500	1240	1	1	69982103	1255	-3.65	1.47	12	0.29	-491.00	1222.00	2400	20240603	-25.29	1108	20240412	61.82	2140	-16.21	20250306	1429	25.47	20250203	2400	-25.29	20240603	1108	61.82	20240412	1.28	N	023440	500	349 억	551057	N	N	N	N
80	20250317	110342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1777	-53	5	-2.90	323101457	181848	76.68	1830	1839	1745	2375	1281	1830	1776.77	0.79	-63591	1876	1852	1821	1797	1766	1857	1802	350	545	500	1240	1	1	69982103	1244	-3.62	1.45	12	0.26	-491.00	1222.00	2400	20240603	-25.96	1108	20240412	60.38	2140	-16.96	20250306	1429	24.35	20250203	2400	-25.96	20240603	1108	60.38	20240412	1.28	N	023440	500	349 억	551057	N	N	N	N
81	20250317	100343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1776	-54	5	-2.95	223248635	125081	52.74	1830	1839	1751	2375	1281	1830	1784.83	0.79	-48010	1876	1852	1821	1797	1766	1857	1802	350	545	500	1240	1	1	69982103	1243	-3.62	1.45	12	0.18	-491.00	1222.00	2400	20240603	-26.00	1108	20240412	60.29	2140	-17.01	20250306	1429	24.28	20250203	2400	-26.00	20240603	1108	60.29	20240412	1.28	N	023440	500	349 억	551057	N	N	N	N
82	20250317	090343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1833	3	2	0.16	21143334	11553	4.87	1830	1839	1830	2375	1281	1830	1830.12	0.79	-10094	1876	1852	1821	1797	1766	1857	1802	350	545	500	1240	1	1	69982103	1283	-3.73	1.50	12	0.02	-491.00	1222.00	2400	20240603	-23.62	1108	20240412	65.43	2140	-14.35	20250306	1429	28.27	20250203	2400	-23.62	20240603	1108	65.43	20240412	1.28	N	023440	500	349 억	551057	N	N	N	N
83	20250314	160342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1830	17	2	0.94	414981509	228789	72.75	1830	1845	1790	2355	1270	1813	1813.53	0.78	5794	1892	1852	1805	1765	1718	1872	1785	350	542	500	1230	1	1	69982103	1281	-3.73	1.50	12	0.33	-491.00	1222.00	2400	20240603	-23.75	1108	20240412	65.16	2140	-14.49	20250306	1429	28.06	20250203	2400	-23.75	20240603	1108	65.16	20240412	1.28	N	023440	500	349 억	544989	N	N	N	N
84	20250314	150344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1803	-10	5	-0.55	378128722	208624	66.34	1830	1845	1790	2355	1270	1813	1812.49	0.78	11432	1892	1852	1805	1765	1718	1872	1785	350	542	500	1230	1	1	69982103	1262	-3.67	1.48	12	0.30	-491.00	1222.00	2400	20240603	-24.88	1108	20240412	62.73	2140	-15.75	20250306	1429	26.17	20250203	2400	-24.88	20240603	1108	62.73	20240412	1.28	N	023440	500	349 억	544989	N	N	N	N
85	20250314	140341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1839	26	2	1.43	356513679	196694	62.55	1830	1845	1790	2355	1270	1813	1812.53	0.78	11625	1892	1852	1805	1765	1718	1872	1785	350	542	500	1230	1	1	69982103	1287	-3.75	1.50	12	0.28	-491.00	1222.00	2400	20240603	-23.38	1108	20240412	65.97	2140	-14.07	20250306	1429	28.69	20250203	2400	-23.38	20240603	1108	65.97	20240412	1.28	N	023440	500	349 억	544989	N	N	N	N
86	20250314	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1821	8	2	0.44	230708325	127535	40.55	1830	1839	1790	2355	1270	1813	1808.98	0.78	-13934	1892	1852	1805	1765	1718	1872	1785	350	542	500	1230	1	1	69982103	1274	-3.71	1.49	12	0.18	-491.00	1222.00	2400	20240603	-24.12	1108	20240412	64.35	2140	-14.91	20250306	1429	27.43	20250203	2400	-24.12	20240603	1108	64.35	20240412	1.28	N	023440	500	349 억	544989	N	N	N	N
87	20250314	120343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1797	-16	5	-0.88	183685871	101554	32.29	1830	1839	1790	2355	1270	1813	1808.75	0.78	-16547	1892	1852	1805	1765	1718	1872	1785	350	542	500	1230	1	1	69982103	1258	-3.66	1.47	12	0.15	-491.00	1222.00	2400	20240603	-25.12	1108	20240412	62.18	2140	-16.03	20250306	1429	25.75	20250203	2400	-25.12	20240603	1108	62.18	20240412	1.28	N	023440	500	349 억	544989	N	N	N	N
88	20250314	110341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1800	-13	5	-0.72	168567398	93143	29.62	1830	1839	1790	2355	1270	1813	1809.77	0.78	-15538	1892	1852	1805	1765	1718	1872	1785	350	542	500	1230	1	1	69982103	1260	-3.67	1.47	12	0.13	-491.00	1222.00	2400	20240603	-25.00	1108	20240412	62.45	2140	-15.89	20250306	1429	25.96	20250203	2400	-25.00	20240603	1108	62.45	20240412	1.28	N	023440	500	349 억	544989	N	N	N	N
89	20250314	100342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1814	1	2	0.06	151341202	83598	26.58	1830	1839	1790	2355	1270	1813	1810.34	0.78	-9814	1892	1852	1805	1765	1718	1872	1785	350	542	500	1230	1	1	69982103	1269	-3.69	1.48	12	0.12	-491.00	1222.00	2400	20240603	-24.42	1108	20240412	63.72	2140	-15.23	20250306	1429	26.94	20250203	2400	-24.42	20240603	1108	63.72	20240412	1.28	N	023440	500	349 억	544989	N	N	N	N
90	20250314	090343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1839	26	2	1.43	37878163	20766	6.60	1830	1839	1810	2355	1270	1813	1824.05	0.78	4458	1892	1852	1805	1765	1718	1872	1785	350	542	500	1230	1	1	69982103	1287	-3.75	1.50	12	0.03	-491.00	1222.00	2400	20240603	-23.38	1108	20240412	65.97	2140	-14.07	20250306	1429	28.69	20250203	2400	-23.38	20240603	1108	65.97	20240412	1.28	N	023440	500	349 억	544989	N	N	N	N
91	20250313	160339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1813	19	2	1.06	564349780	314113	110.94	1797	1845	1758	2330	1256	1794	1796.65	0.61	5426	1844	1818	1799	1773	1754	1809	1764	350	536	500	1210	1	1	69982103	1269	-3.69	1.48	12	0.45	-491.00	1222.00	2400	20240603	-24.46	1108	20240412	63.63	2140	-15.28	20250306	1429	26.87	20250203	2400	-24.46	20240603	1108	63.63	20240412	1.22	N	023440	500	349 억	426095	N	N	N	N
92	20250313	150340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1815	21	2	1.17	549990994	306168	108.13	1797	1845	1758	2330	1256	1794	1796.37	0.61	9915	1844	1818	1799	1773	1754	1809	1764	350	536	500	1210	1	1	69982103	1270	-3.70	1.49	12	0.44	-491.00	1222.00	2400	20240603	-24.38	1108	20240412	63.81	2140	-15.19	20250306	1429	27.01	20250203	2400	-24.38	20240603	1108	63.81	20240412	1.22	N	023440	500	349 억	426095	N	N	N	N
93	20250313	140340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1778	-16	5	-0.89	471529248	262737	92.79	1797	1845	1758	2330	1256	1794	1794.68	0.61	17084	1844	1818	1799	1773	1754	1809	1764	350	536	500	1210	1	1	69982103	1244	-3.62	1.45	12	0.38	-491.00	1222.00	2400	20240603	-25.92	1108	20240412	60.47	2140	-16.92	20250306	1429	24.42	20250203	2400	-25.92	20240603	1108	60.47	20240412	1.22	N	023440	500	349 억	426095	N	N	N	N
94	20250313	130340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1788	-6	5	-0.33	408355663	227107	80.21	1797	1845	1758	2330	1256	1794	1798.08	0.61	3733	1844	1818	1799	1773	1754	1809	1764	350	536	500	1210	1	1	69982103	1251	-3.64	1.46	12	0.32	-491.00	1222.00	2400	20240603	-25.50	1108	20240412	61.37	2140	-16.45	20250306	1429	25.12	20250203	2400	-25.50	20240603	1108	61.37	20240412	1.22	N	023440	500	349 억	426095	N	N	N	N
95	20250313	120340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1770	-24	5	-1.34	334923570	185906	65.66	1797	1845	1758	2330	1256	1794	1801.57	0.61	-17164	1844	1818	1799	1773	1754	1809	1764	350	536	500	1210	1	1	69982103	1239	-3.60	1.45	12	0.27	-491.00	1222.00	2400	20240603	-26.25	1108	20240412	59.75	2140	-17.29	20250306	1429	23.86	20250203	2400	-26.25	20240603	1108	59.75	20240412	1.22	N	023440	500	349 억	426095	N	N	N	N
96	20250313	110339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1804	10	2	0.56	220355020	121420	42.88	1797	1845	1794	2330	1256	1794	1814.82	0.61	-6429	1844	1818	1799	1773	1754	1809	1764	350	536	500	1210	1	1	69982103	1262	-3.67	1.48	12	0.17	-491.00	1222.00	2400	20240603	-24.83	1108	20240412	62.82	2140	-15.70	20250306	1429	26.24	20250203	2400	-24.83	20240603	1108	62.82	20240412	1.22	N	023440	500	349 억	426095	N	N	N	N
97	20250313	100339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1804	10	2	0.56	173378875	95413	33.70	1797	1845	1794	2330	1256	1794	1817.14	0.61	-10890	1844	1818	1799	1773	1754	1809	1764	350	536	500	1210	1	1	69982103	1262	-3.67	1.48	12	0.14	-491.00	1222.00	2400	20240603	-24.83	1108	20240412	62.82	2140	-15.70	20250306	1429	26.24	20250203	2400	-24.83	20240603	1108	62.82	20240412	1.22	N	023440	500	349 억	426095	N	N	N	N
98	20250313	090340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1824	30	2	1.67	28994356	16045	5.67	1797	1824	1794	2330	1256	1794	1807.06	0.61	-1236	1844	1818	1799	1773	1754	1809	1764	350	536	500	1210	1	1	69982103	1276	-3.71	1.49	12	0.02	-491.00	1222.00	2400	20240603	-24.00	1108	20240412	64.62	2140	-14.77	20250306	1429	27.64	20250203	2400	-24.00	20240603	1108	64.62	20240412	1.22	N	023440	500	349 억	426095	N	N	N	N
99	20250312	160338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1794	-31	5	-1.70	503153276	279631	72.14	1825	1825	1780	2370	1278	1825	1799.35	0.57	33654	1905	1865	1835	1795	1765	1850	1780	350	545	500	1240	1	1	69982103	1255	-3.65	1.47	12	0.40	-491.00	1222.00	2400	20240603	-25.25	1108	20240412	61.91	2140	-16.17	20250306	1429	25.54	20250203	2400	-25.25	20240603	1108	61.91	20240412	1.19	N	023440	500	349 억	402341	N	N	N	N
100	20250312	150339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1803	-22	5	-1.21	446654786	248338	64.07	1825	1825	1780	2370	1278	1825	1798.58	0.57	20381	1905	1865	1835	1795	1765	1850	1780	350	545	500	1240	1	1	69982103	1262	-3.67	1.48	12	0.35	-491.00	1222.00	2400	20240603	-24.88	1108	20240412	62.73	2140	-15.75	20250306	1429	26.17	20250203	2400	-24.88	20240603	1108	62.73	20240412	1.19	N	023440	500	349 억	402341	N	N	N	N
101	20250312	140337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1814	-11	5	-0.60	324378264	180223	46.50	1825	1825	1780	2370	1278	1825	1799.87	0.57	-1547	1905	1865	1835	1795	1765	1850	1780	350	545	500	1240	1	1	69982103	1269	-3.69	1.48	12	0.26	-491.00	1222.00	2400	20240603	-24.42	1108	20240412	63.72	2140	-15.23	20250306	1429	26.94	20250203	2400	-24.42	20240603	1108	63.72	20240412	1.19	N	023440	500	349 억	402341	N	N	N	N
102	20250312	130338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1816	-9	5	-0.49	308540576	171494	44.25	1825	1825	1780	2370	1278	1825	1799.13	0.57	976	1905	1865	1835	1795	1765	1850	1780	350	545	500	1240	1	1	69982103	1271	-3.70	1.49	12	0.25	-491.00	1222.00	2400	20240603	-24.33	1108	20240412	63.90	2140	-15.14	20250306	1429	27.08	20250203	2400	-24.33	20240603	1108	63.90	20240412	1.19	N	023440	500	349 억	402341	N	N	N	N
103	20250312	120338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1821	-4	5	-0.22	251638170	140104	36.15	1825	1825	1780	2370	1278	1825	1796.08	0.57	-4398	1905	1865	1835	1795	1765	1850	1780	350	545	500	1240	1	1	69982103	1274	-3.71	1.49	12	0.20	-491.00	1222.00	2400	20240603	-24.12	1108	20240412	64.35	2140	-14.91	20250306	1429	27.43	20250203	2400	-24.12	20240603	1108	64.35	20240412	1.19	N	023440	500	349 억	402341	N	N	N	N
104	20250312	110336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1820	-5	5	-0.27	225749992	125786	32.45	1825	1825	1780	2370	1278	1825	1794.71	0.57	-5749	1905	1865	1835	1795	1765	1850	1780	350	545	500	1240	1	1	69982103	1274	-3.71	1.49	12	0.18	-491.00	1222.00	2400	20240603	-24.17	1108	20240412	64.26	2140	-14.95	20250306	1429	27.36	20250203	2400	-24.17	20240603	1108	64.26	20240412	1.19	N	023440	500	349 억	402341	N	N	N	N
105	20250312	100338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1822	-3	5	-0.16	197170503	109978	28.37	1825	1825	1780	2370	1278	1825	1792.82	0.57	-10179	1905	1865	1835	1795	1765	1850	1780	350	545	500	1240	1	1	69982103	1275	-3.71	1.49	12	0.16	-491.00	1222.00	2400	20240603	-24.08	1108	20240412	64.44	2140	-14.86	20250306	1429	27.50	20250203	2400	-24.08	20240603	1108	64.44	20240412	1.19	N	023440	500	349 억	402341	N	N	N	N
106	20250312	090339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1811	-14	5	-0.77	4130991	2270	0.59	1825	1825	1811	2370	1278	1825	1819.82	0.57	-275	1905	1865	1835	1795	1765	1850	1780	350	545	500	1240	1	1	69982103	1267	-3.69	1.48	12	0.00	-491.00	1222.00	2400	20240603	-24.54	1108	20240412	63.45	2140	-15.37	20250306	1429	26.73	20250203	2400	-24.54	20240603	1108	63.45	20240412	1.19	N	023440	500	349 억	402341	N	N	N	N
107	20250311	160335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1825	-59	5	-3.13	698430246	381345	115.48	1846	1875	1805	2445	1319	1884	1831.49	0.51	48007	1968	1926	1898	1856	1828	1912	1842	350	561	500	1280	1	1	69982103	1277	-3.72	1.49	12	0.54	-491.00	1222.00	2400	20240603	-23.96	1108	20240412	64.71	2140	-14.72	20250306	1429	27.71	20250203	2400	-23.96	20240603	1108	64.71	20240412	1.17	N	023440	500	349 억	354334	N	N	N	N
108	20250311	150337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1828	-56	5	-2.97	682298693	372494	112.80	1846	1875	1805	2445	1319	1884	1831.70	0.51	44216	1968	1926	1898	1856	1828	1912	1842	350	561	500	1280	1	1	69982103	1279	-3.72	1.50	12	0.53	-491.00	1222.00	2400	20240603	-23.83	1108	20240412	64.98	2140	-14.58	20250306	1429	27.92	20250203	2400	-23.83	20240603	1108	64.98	20240412	1.17	N	023440	500	349 억	354334	N	N	N	N
109	20250311	140336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1820	-64	5	-3.40	604502149	329711	99.84	1846	1875	1805	2445	1319	1884	1833.43	0.51	45023	1968	1926	1898	1856	1828	1912	1842	350	561	500	1280	1	1	69982103	1274	-3.71	1.49	12	0.47	-491.00	1222.00	2400	20240603	-24.17	1108	20240412	64.26	2140	-14.95	20250306	1429	27.36	20250203	2400	-24.17	20240603	1108	64.26	20240412	1.17	N	023440	500	349 억	354334	N	N	N	N
110	20250311	130337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1841	-43	5	-2.28	562791673	306842	92.92	1846	1875	1805	2445	1319	1884	1834.14	0.51	42170	1968	1926	1898	1856	1828	1912	1842	350	561	500	1280	1	1	69982103	1288	-3.75	1.51	12	0.44	-491.00	1222.00	2400	20240603	-23.29	1108	20240412	66.16	2140	-13.97	20250306	1429	28.83	20250203	2400	-23.29	20240603	1108	66.16	20240412	1.17	N	023440	500	349 억	354334	N	N	N	N
111	20250311	120336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1839	-45	5	-2.39	497241272	271169	82.11	1846	1875	1805	2445	1319	1884	1833.70	0.51	32484	1968	1926	1898	1856	1828	1912	1842	350	561	500	1280	1	1	69982103	1287	-3.75	1.50	12	0.39	-491.00	1222.00	2400	20240603	-23.38	1108	20240412	65.97	2140	-14.07	20250306	1429	28.69	20250203	2400	-23.38	20240603	1108	65.97	20240412	1.17	N	023440	500	349 억	354334	N	N	N	N
112	20250311	110337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1839	-45	5	-2.39	386832942	210503	63.74	1846	1875	1811	2445	1319	1884	1837.66	0.51	33561	1968	1926	1898	1856	1828	1912	1842	350	561	500	1280	1	1	69982103	1287	-3.75	1.50	12	0.30	-491.00	1222.00	2400	20240603	-23.38	1108	20240412	65.97	2140	-14.07	20250306	1429	28.69	20250203	2400	-23.38	20240603	1108	65.97	20240412	1.17	N	023440	500	349 억	354334	N	N	N	N
113	20250311	100337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1869	-15	5	-0.80	270626700	147295	44.60	1846	1875	1811	2445	1319	1884	1837.31	0.51	19625	1968	1926	1898	1856	1828	1912	1842	350	561	500	1280	1	1	69982103	1308	-3.81	1.53	12	0.21	-491.00	1222.00	2400	20240603	-22.12	1108	20240412	68.68	2140	-12.66	20250306	1429	30.79	20250203	2400	-22.12	20240603	1108	68.68	20240412	1.17	N	023440	500	349 억	354334	N	N	N	N
114	20250311	090337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1843	-41	5	-2.18	32220116	17548	5.31	1846	1846	1820	2445	1319	1884	1836.11	0.51	-2051	1968	1926	1898	1856	1828	1912	1842	350	561	500	1280	1	1	69982103	1290	-3.75	1.51	12	0.03	-491.00	1222.00	2400	20240603	-23.21	1108	20240412	66.34	2140	-13.88	20250306	1429	28.97	20250203	2400	-23.21	20240603	1108	66.34	20240412	1.17	N	023440	500	349 억	354334	N	N	N	N
115	20250310	160333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1884	-26	5	-1.36	620610687	326495	49.63	1900	1940	1870	2480	1337	1910	1900.89	0.47	23609	2052	1981	1939	1868	1826	1960	1847	350	570	500	1290	1	1	69982103	1318	-3.84	1.54	12	0.47	-491.00	1222.00	2400	20240603	-21.50	1108	20240412	70.04	2140	-11.96	20250306	1429	31.84	20250203	2400	-21.50	20240603	1108	70.04	20240412	1.14	N	023440	500	349 억	330725	N	N	N	N
116	20250310	150336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1893	-17	5	-0.89	583277937	306716	46.62	1900	1940	1870	2480	1337	1910	1901.69	0.47	30623	2052	1981	1939	1868	1826	1960	1847	350	570	500	1290	1	1	69982103	1325	-3.86	1.55	12	0.44	-491.00	1222.00	2400	20240603	-21.12	1108	20240412	70.85	2140	-11.54	20250306	1429	32.47	20250203	2400	-21.12	20240603	1108	70.85	20240412	1.14	N	023440	500	349 억	330725	N	N	N	N
117	20250310	140335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1910	0	3	0.00	542744284	285386	43.38	1900	1940	1870	2480	1337	1910	1901.79	0.47	42811	2052	1981	1939	1868	1826	1960	1847	350	570	500	1290	1	1	69982103	1337	-3.89	1.56	12	0.41	-491.00	1222.00	2400	20240603	-20.42	1108	20240412	72.38	2140	-10.75	20250306	1429	33.66	20250203	2400	-20.42	20240603	1108	72.38	20240412	1.14	N	023440	500	349 억	330725	N	N	N	N
118	20250310	130335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1897	-13	5	-0.68	382990106	201595	30.65	1900	1940	1870	2480	1337	1910	1899.80	0.47	7778	2052	1981	1939	1868	1826	1960	1847	350	570	500	1290	1	1	69982103	1328	-3.86	1.55	12	0.29	-491.00	1222.00	2400	20240603	-20.96	1108	20240412	71.21	2140	-11.36	20250306	1429	32.75	20250203	2400	-20.96	20240603	1108	71.21	20240412	1.14	N	023440	500	349 억	330725	N	N	N	N
119	20250310	120334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1893	-17	5	-0.89	332404712	174927	26.59	1900	1940	1870	2480	1337	1910	1900.25	0.47	21464	2052	1981	1939	1868	1826	1960	1847	350	570	500	1290	1	1	69982103	1325	-3.86	1.55	12	0.25	-491.00	1222.00	2400	20240603	-21.12	1108	20240412	70.85	2140	-11.54	20250306	1429	32.47	20250203	2400	-21.12	20240603	1108	70.85	20240412	1.14	N	023440	500	349 억	330725	N	N	N	N
120	20250310	110334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1896	-14	5	-0.73	298580153	157052	23.87	1900	1940	1870	2480	1337	1910	1901.15	0.47	13408	2052	1981	1939	1868	1826	1960	1847	350	570	500	1290	1	1	69982103	1327	-3.86	1.55	12	0.22	-491.00	1222.00	2400	20240603	-21.00	1108	20240412	71.12	2140	-11.40	20250306	1429	32.68	20250203	2400	-21.00	20240603	1108	71.12	20240412	1.14	N	023440	500	349 억	330725	N	N	N	N
121	20250310	100335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1891	-19	5	-0.99	216348949	113402	17.24	1900	1940	1885	2480	1337	1910	1907.81	0.47	2468	2052	1981	1939	1868	1826	1960	1847	350	570	500	1290	1	1	69982103	1323	-3.85	1.55	12	0.16	-491.00	1222.00	2400	20240603	-21.21	1108	20240412	70.67	2140	-11.64	20250306	1429	32.33	20250203	2400	-21.21	20240603	1108	70.67	20240412	1.14	N	023440	500	349 억	330725	N	N	N	N
122	20250310	090335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1919	9	2	0.47	18545131	9723	1.48	1900	1919	1888	2480	1337	1910	1907.35	0.47	-1395	2052	1981	1939	1868	1826	1960	1847	350	570	500	1290	1	1	69982103	1343	-3.91	1.57	12	0.01	-491.00	1222.00	2400	20240603	-20.04	1108	20240412	73.19	2140	-10.33	20250306	1429	34.29	20250203	2400	-20.04	20240603	1108	73.19	20240412	1.14	N	023440	500	349 억	330725	N	N	N	N
123	20250307	160334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1910	-100	5	-4.98	1274689113	656787	60.57	1950	2010	1897	2610	1410	2010	1940.81	0.57	-71622	2196	2102	2046	1952	1896	2075	1925	350	600	500	1360	1	1	69982103	1337	-3.89	1.56	12	0.94	-491.00	1222.00	2400	20240603	-20.42	1108	20240412	72.38	2140	-10.75	20250306	1429	33.66	20250203	2400	-20.42	20240603	1108	72.38	20240412	1.12	N	023440	500	349 억	402313	N	N	N	N
124	20250307	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1920	-90	5	-4.48	1032132270	529931	48.87	1950	2010	1905	2610	1410	2010	1947.67	0.57	-66626	2196	2102	2046	1952	1896	2075	1925	350	600	500	1360	1	1	69982103	1344	-3.91	1.57	12	0.76	-491.00	1222.00	2400	20240603	-20.00	1108	20240412	73.29	2140	-10.28	20250306	1429	34.36	20250203	2400	-20.00	20240603	1108	73.29	20240412	1.12	N	023440	500	349 억	402313	N	N	N	N
125	20250307	140334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1946	-64	5	-3.18	871294541	446413	41.17	1950	2010	1905	2610	1410	2010	1951.77	0.57	-51222	2196	2102	2046	1952	1896	2075	1925	350	600	500	1360	1	1	69982103	1362	-3.96	1.59	12	0.64	-491.00	1222.00	2400	20240603	-18.92	1108	20240412	75.63	2140	-9.07	20250306	1429	36.18	20250203	2400	-18.92	20240603	1108	75.63	20240412	1.12	N	023440	500	349 억	402313	N	N	N	N
126	20250307	130335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1953	-57	5	-2.84	839770970	430206	39.68	1950	2010	1905	2610	1410	2010	1952.02	0.57	-46591	2196	2102	2046	1952	1896	2075	1925	350	600	500	1360	1	1	69982103	1367	-3.98	1.60	12	0.61	-491.00	1222.00	2400	20240603	-18.62	1108	20240412	76.26	2140	-8.74	20250306	1429	36.67	20250203	2400	-18.62	20240603	1108	76.26	20240412	1.12	N	023440	500	349 억	402313	N	N	N	N
127	20250307	120335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1961	-49	5	-2.44	742699968	380546	35.10	1950	2010	1905	2610	1410	2010	1951.67	0.57	-48417	2196	2102	2046	1952	1896	2075	1925	350	600	500	1360	1	1	69982103	1372	-3.99	1.60	12	0.54	-491.00	1222.00	2400	20240603	-18.29	1108	20240412	76.99	2140	-8.36	20250306	1429	37.23	20250203	2400	-18.29	20240603	1108	76.99	20240412	1.12	N	023440	500	349 억	402313	N	N	N	N
128	20250307	110334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1986	-24	5	-1.19	678524021	347872	32.08	1950	2010	1905	2610	1410	2010	1950.50	0.57	-46509	2196	2102	2046	1952	1896	2075	1925	350	600	500	1360	1	1	69982103	1390	-4.04	1.63	12	0.50	-491.00	1222.00	2400	20240603	-17.25	1108	20240412	79.24	2140	-7.20	20250306	1429	38.98	20250203	2400	-17.25	20240603	1108	79.24	20240412	1.12	N	023440	500	349 억	402313	N	N	N	N
129	20250307	100333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	-10	5	-0.50	638113976	327489	30.20	1950	2010	1905	2610	1410	2010	1948.51	0.57	-42039	2196	2102	2046	1952	1896	2075	1925	350	600	500	1360	5	1	69982103	1400	-4.07	1.64	12	0.47	-491.00	1222.00	2400	20240603	-16.67	1108	20240412	80.51	2140	-6.54	20250306	1429	39.96	20250203	2400	-16.67	20240603	1108	80.51	20240412	1.12	N	023440	500	349 억	402313	N	N	N	N
130	20250307	090335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1974	-36	5	-1.79	104092998	53423	4.93	1950	1980	1939	2610	1410	2010	1948.47	0.57	16506	2196	2102	2046	1952	1896	2075	1925	350	600	500	1360	1	1	69982103	1381	-4.02	1.62	12	0.08	-491.00	1222.00	2400	20240603	-17.75	1108	20240412	78.16	2140	-7.76	20250306	1429	38.14	20250203	2400	-17.75	20240603	1108	78.16	20240412	1.12	N	023440	500	349 억	402313	N	N	N	N
131	20250306	160333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	0	3	0.00	2208726160	1077515	163.12	2020	2140	1990	2610	1410	2010	2050.11	0.81	-163999	2074	2041	1987	1954	1900	2058	1971	350	600	500	1360	5	1	69982103	1407	-4.09	1.64	12	1.54	-491.00	1222.00	2400	20240603	-16.25	1108	20240412	81.41	2140	-6.07	20250306	1429	40.66	20250203	2400	-16.25	20240603	1108	81.41	20240412	1.18	N	023440	500	349 억	563883	N	N	N	N
132	20250306	150333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	0	3	0.00	2055945298	1001530	151.62	2020	2140	1990	2610	1410	2010	2052.82	0.81	-154152	2074	2041	1987	1954	1900	2058	1971	350	600	500	1360	5	1	69982103	1407	-4.09	1.64	12	1.43	-491.00	1222.00	2400	20240603	-16.25	1108	20240412	81.41	2140	-6.07	20250306	1429	40.66	20250203	2400	-16.25	20240603	1108	81.41	20240412	1.18	N	023440	500	349 억	563883	N	N	N	N
133	20250306	140332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-5	5	-0.25	1915730165	931646	141.04	2020	2140	1990	2610	1410	2010	2056.30	0.81	-143836	2074	2041	1987	1954	1900	2058	1971	350	600	500	1360	5	1	69982103	1403	-4.08	1.64	12	1.33	-491.00	1222.00	2400	20240603	-16.46	1108	20240412	80.96	2140	-6.31	20250306	1429	40.31	20250203	2400	-16.46	20240603	1108	80.96	20240412	1.18	N	023440	500	349 억	563883	N	N	N	N
134	20250306	130332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	20	2	1.00	1763508351	856022	129.59	2020	2140	1990	2610	1410	2010	2060.14	0.81	-119056	2074	2041	1987	1954	1900	2058	1971	350	600	500	1360	5	1	69982103	1421	-4.13	1.66	12	1.22	-491.00	1222.00	2400	20240603	-15.42	1108	20240412	83.21	2140	-5.14	20250306	1429	42.06	20250203	2400	-15.42	20240603	1108	83.21	20240412	1.18	N	023440	500	349 억	563883	N	N	N	N
135	20250306	120332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	15	2	0.75	1630874026	790224	119.63	2020	2140	1990	2610	1410	2010	2063.84	0.81	-111585	2074	2041	1987	1954	1900	2058	1971	350	600	500	1360	5	1	69982103	1417	-4.12	1.66	12	1.13	-491.00	1222.00	2400	20240603	-15.62	1108	20240412	82.76	2140	-5.37	20250306	1429	41.71	20250203	2400	-15.62	20240603	1108	82.76	20240412	1.18	N	023440	500	349 억	563883	N	N	N	N
136	20250306	110331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	15	2	0.75	1416341020	683702	103.51	2020	2140	2005	2610	1410	2010	2071.61	0.81	-83983	2074	2041	1987	1954	1900	2058	1971	350	600	500	1360	5	1	69982103	1417	-4.12	1.66	12	0.98	-491.00	1222.00	2400	20240603	-15.62	1108	20240412	82.76	2140	-5.37	20250306	1429	41.71	20250203	2400	-15.62	20240603	1108	82.76	20240412	1.18	N	023440	500	349 억	563883	N	N	N	N
137	20250306	100332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	55	2	2.74	1014103455	486004	73.58	2020	2140	2015	2610	1410	2010	2086.67	0.81	-64124	2074	2041	1987	1954	1900	2058	1971	350	600	500	1360	5	1	69982103	1445	-4.21	1.69	12	0.69	-491.00	1222.00	2400	20240603	-13.96	1108	20240412	86.37	2140	-3.50	20250306	1429	44.51	20250203	2400	-13.96	20240603	1108	86.37	20240412	1.18	N	023440	500	349 억	563883	N	N	N	N
138	20250306	090335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	40	2	1.99	119662845	58781	8.90	2020	2080	2015	2610	1410	2010	2035.89	0.81	-3629	2074	2041	1987	1954	1900	2058	1971	350	600	500	1360	5	1	69982103	1435	-4.18	1.68	12	0.08	-491.00	1222.00	2400	20240603	-14.58	1108	20240412	85.02	2080	-1.44	20250306	1429	43.46	20250203	2400	-14.58	20240603	1108	85.02	20240412	1.18	N	023440	500	349 억	563883	N	N	N	N
139	20250305	160330	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-5	5	-0.25	1276989981	646784	24.37	1999	2020	1933	2615	1415	2015	1974.14	0.94	-100800	2171	2093	1977	1899	1783	2132	1938	350	600	500	1370	5	1	69982103	1407	-4.09	1.64	12	0.92	-491.00	1222.00	2400	20240603	-16.25	1108	20240412	81.41	2055	-2.19	20250304	1429	40.66	20250203	2400	-16.25	20240603	1108	81.41	20240412	1.15	N	023440	500	349 억	654493	N	N	N	N
140	20250305	150331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-5	5	-0.25	1194956818	605887	22.83	1999	2020	1933	2615	1415	2015	1972.24	0.94	-87917	2171	2093	1977	1899	1783	2132	1938	350	600	500	1370	5	1	69982103	1407	-4.09	1.64	12	0.87	-491.00	1222.00	2400	20240603	-16.25	1108	20240412	81.41	2055	-2.19	20250304	1429	40.66	20250203	2400	-16.25	20240603	1108	81.41	20240412	1.15	N	023440	500	349 억	654493	N	N	N	N
141	20250305	140329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	-20	5	-0.99	1000111091	507932	19.14	1999	2020	1933	2615	1415	2015	1968.99	0.94	-73325	2171	2093	1977	1899	1783	2132	1938	350	600	500	1370	1	1	69982103	1396	-4.06	1.63	12	0.73	-491.00	1222.00	2400	20240603	-16.88	1108	20240412	80.05	2055	-2.92	20250304	1429	39.61	20250203	2400	-16.88	20240603	1108	80.05	20240412	1.15	N	023440	500	349 억	654493	N	N	N	N
142	20250305	130329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	-20	5	-0.99	949316445	482376	18.18	1999	2020	1933	2615	1415	2015	1968.00	0.94	-61478	2171	2093	1977	1899	1783	2132	1938	350	600	500	1370	1	1	69982103	1396	-4.06	1.63	12	0.69	-491.00	1222.00	2400	20240603	-16.88	1108	20240412	80.05	2055	-2.92	20250304	1429	39.61	20250203	2400	-16.88	20240603	1108	80.05	20240412	1.15	N	023440	500	349 억	654493	N	N	N	N
143	20250305	120331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1960	-55	5	-2.73	831863682	423088	15.94	1999	2020	1933	2615	1415	2015	1966.17	0.94	-51065	2171	2093	1977	1899	1783	2132	1938	350	600	500	1370	1	1	69982103	1372	-3.99	1.60	12	0.60	-491.00	1222.00	2400	20240603	-18.33	1108	20240412	76.90	2055	-4.62	20250304	1429	37.16	20250203	2400	-18.33	20240603	1108	76.90	20240412	1.15	N	023440	500	349 억	654493	N	N	N	N
144	20250305	110328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1970	-45	5	-2.23	782614991	397971	15.00	1999	2020	1933	2615	1415	2015	1966.51	0.94	-40802	2171	2093	1977	1899	1783	2132	1938	350	600	500	1370	1	1	69982103	1379	-4.01	1.61	12	0.57	-491.00	1222.00	2400	20240603	-17.92	1108	20240412	77.80	2055	-4.14	20250304	1429	37.86	20250203	2400	-17.92	20240603	1108	77.80	20240412	1.15	N	023440	500	349 억	654493	N	N	N	N
145	20250305	100330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1979	-36	5	-1.79	655722355	333780	12.58	1999	2020	1933	2615	1415	2015	1964.53	0.94	-14883	2171	2093	1977	1899	1783	2132	1938	350	600	500	1370	1	1	69982103	1385	-4.03	1.62	12	0.48	-491.00	1222.00	2400	20240603	-17.54	1108	20240412	78.61	2055	-3.70	20250304	1429	38.49	20250203	2400	-17.54	20240603	1108	78.61	20240412	1.15	N	023440	500	349 억	654493	N	N	N	N
146	20250305	090328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1960	-55	5	-2.73	67598682	34105	1.29	1999	1999	1960	2615	1415	2015	1982.08	0.94	-10760	2171	2093	1977	1899	1783	2132	1938	350	600	500	1370	1	1	69982103	1372	-3.99	1.60	12	0.05	-491.00	1222.00	2400	20240603	-18.33	1108	20240412	76.90	2055	-4.62	20250304	1429	37.16	20250203	2400	-18.33	20240603	1108	76.90	20240412	1.15	N	023440	500	349 억	654493	N	N	N	N
147	20250304	160326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	157	2	8.45	5226915521	2639689	276.30	1872	2055	1861	2415	1301	1858	1980.20	0.43	359260	1994	1926	1847	1779	1700	1960	1813	350	557	500	1260	5	1	69982103	1410	-4.10	1.65	12	3.77	-491.00	1222.00	2400	20240603	-16.04	1108	20240412	81.86	2055	-1.95	20250304	1429	41.01	20250203	2400	-16.04	20240603	1108	81.86	20240412	1.13	N	023440	500	349 억	300949	N	N	N	N
148	20250304	150325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	152	2	8.18	4988788184	2521566	263.93	1872	2055	1861	2415	1301	1858	1978.58	0.43	361259	1994	1926	1847	1779	1700	1960	1813	350	557	500	1260	5	1	69982103	1407	-4.09	1.64	12	3.60	-491.00	1222.00	2400	20240603	-16.25	1108	20240412	81.41	2055	-2.19	20250304	1429	40.66	20250203	2400	-16.25	20240603	1108	81.41	20240412	1.13	N	023440	500	349 억	300949	N	N	N	N
149	20250304	140327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	142	2	7.64	4094864473	2079177	217.63	1872	2050	1861	2415	1301	1858	1969.61	0.43	229455	1994	1926	1847	1779	1700	1960	1813	350	557	500	1260	5	1	69982103	1400	-4.07	1.64	12	2.97	-491.00	1222.00	2400	20240603	-16.67	1108	20240412	80.51	2050	-2.44	20250304	1429	39.96	20250203	2400	-16.67	20240603	1108	80.51	20240412	1.13	N	023440	500	349 억	300949	N	N	N	N
150	20250304	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1987	129	2	6.94	3100877385	1584365	165.84	1872	2010	1861	2415	1301	1858	1957.34	0.43	112237	1994	1926	1847	1779	1700	1960	1813	350	557	500	1260	1	1	69982103	1391	-4.05	1.63	12	2.26	-491.00	1222.00	2400	20240603	-17.21	1108	20240412	79.33	2010	-1.14	20250304	1429	39.05	20250203	2400	-17.21	20240603	1108	79.33	20240412	1.13	N	023440	500	349 억	300949	N	N	N	N
151	20250304	120325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1977	119	2	6.40	2170518675	1116702	116.89	1872	1990	1861	2415	1301	1858	1943.89	0.43	-11796	1994	1926	1847	1779	1700	1960	1813	350	557	500	1260	1	1	69982103	1384	-4.03	1.62	12	1.60	-491.00	1222.00	2400	20240603	-17.62	1108	20240412	78.43	1990	-0.65	20250304	1429	38.35	20250203	2400	-17.62	20240603	1108	78.43	20240412	1.13	N	023440	500	349 억	300949	N	N	N	N
152	20250304	110327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1930	72	2	3.88	1825405666	939387	98.33	1872	1990	1861	2415	1301	1858	1943.43	0.43	-37816	1994	1926	1847	1779	1700	1960	1813	350	557	500	1260	1	1	69982103	1351	-3.93	1.58	12	1.34	-491.00	1222.00	2400	20240603	-19.58	1108	20240412	74.19	1990	-3.02	20250304	1429	35.06	20250203	2400	-19.58	20240603	1108	74.19	20240412	1.13	N	023440	500	349 억	300949	N	N	N	N
153	20250304	100324	57	100.00	KOSDAQ	금속	N	N	N	N	N	1930	72	2	3.88	1535065020	789023	82.59	1872	1990	1861	2415	1301	1858	1945.83	0.43	-35272	1994	1926	1847	1779	1700	1960	1813	350	557	500	1260	1	1	69982103	1351	-3.93	1.58	12	1.13	-491.00	1222.00	2400	20240603	-19.58	1108	20240412	74.19	1990	-3.02	20250304	1429	35.06	20250203	2400	-19.58	20240603	1108	74.19	20240412	1.13	N	023440	500	349 억	300949	N	N	N	N
154	20250304	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1941	83	2	4.47	351092519	179714	18.81	1872	1990	1861	2415	1301	1858	1955.08	0.43	-42906	1994	1926	1847	1779	1700	1960	1813	350	557	500	1260	1	1	69982103	1358	-3.95	1.59	12	0.26	-491.00	1222.00	2400	20240603	-19.12	1108	20240412	75.18	1990	-2.46	20250304	1429	35.83	20250203	2400	-19.12	20240603	1108	75.18	20240412	1.13	N	023440	500	349 억	300949	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History