KissMeData/025550/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	121534	57	100.00	KOSDAQ	금속	N	N	N	N	N	3235	-115	5	-3.43	408936835	127308	127.02	3220	3350	3175	4355	2345	3350	3211.69	3.28	26550	3456	3402	3361	3307	3266	3382	3287	134	1005	500	2210	5	1	25514004	825	-61.04	0.62	12	0.50	-53.00	5190.00	5220	20241216	-38.03	2720	20240909	18.93	5020	-35.56	20250117	3175	1.89	20250331	5220	-38.03	20241216	2720	18.93	20240909	4.14	Y	025550	500	133 억	836526	N	N	N	N
3	20250328	160359	57	100.00	KOSDAQ	금속	N	N	N	N	N	3350	-55	5	-1.62	327432637	97958	59.02	3385	3415	3320	4425	2385	3405	3342.57	3.09	-440	3611	3507	3426	3322	3241	3467	3282	134	1020	500	2240	5	1	25514004	855	-63.21	0.65	12	0.38	-53.00	5190.00	5220	20241216	-35.82	2720	20240909	23.16	5020	-33.27	20250117	3230	3.72	20250321	5220	-35.82	20241216	2720	23.16	20240909	4.26	N	025550	500	133 억	787977	N	N	N	N
4	20250328	150401	57	100.00	KOSDAQ	금속	N	N	N	N	N	3330	-75	5	-2.20	291245862	87184	52.53	3385	3405	3320	4425	2385	3405	3340.59	3.09	1635	3611	3507	3426	3322	3241	3467	3282	134	1020	500	2240	5	1	25514004	850	-62.83	0.64	12	0.34	-53.00	5190.00	5220	20241216	-36.21	2720	20240909	22.43	5020	-33.67	20250117	3230	3.10	20250321	5220	-36.21	20241216	2720	22.43	20240909	4.26	N	025550	500	133 억	787977	N	N	N	N
5	20250328	140402	57	100.00	KOSDAQ	금속	N	N	N	N	N	3345	-60	5	-1.76	246525922	73739	44.43	3385	3405	3320	4425	2385	3405	3343.22	3.09	1482	3611	3507	3426	3322	3241	3467	3282	134	1020	500	2240	5	1	25514004	853	-63.11	0.64	12	0.29	-53.00	5190.00	5220	20241216	-35.92	2720	20240909	22.98	5020	-33.37	20250117	3230	3.56	20250321	5220	-35.92	20241216	2720	22.98	20240909	4.26	N	025550	500	133 억	787977	N	N	N	N
6	20250328	130401	57	100.00	KOSDAQ	금속	N	N	N	N	N	3370	-35	5	-1.03	232422022	69509	41.88	3385	3405	3320	4425	2385	3405	3343.77	3.09	1412	3611	3507	3426	3322	3241	3467	3282	134	1020	500	2240	5	1	25514004	860	-63.58	0.65	12	0.27	-53.00	5190.00	5220	20241216	-35.44	2720	20240909	23.90	5020	-32.87	20250117	3230	4.33	20250321	5220	-35.44	20241216	2720	23.90	20240909	4.26	N	025550	500	133 억	787977	N	N	N	N
7	20250328	120400	57	100.00	KOSDAQ	금속	N	N	N	N	N	3360	-45	5	-1.32	166781510	49845	30.03	3385	3405	3320	4425	2385	3405	3346.00	3.09	4208	3611	3507	3426	3322	3241	3467	3282	134	1020	500	2240	5	1	25514004	857	-63.40	0.65	12	0.20	-53.00	5190.00	5220	20241216	-35.63	2720	20240909	23.53	5020	-33.07	20250117	3230	4.02	20250321	5220	-35.63	20241216	2720	23.53	20240909	4.26	N	025550	500	133 억	787977	N	N	N	N
8	20250328	110359	57	100.00	KOSDAQ	금속	N	N	N	N	N	3350	-55	5	-1.62	124203890	37099	22.35	3385	3405	3320	4425	2385	3405	3347.90	3.09	-5069	3611	3507	3426	3322	3241	3467	3282	134	1020	500	2240	5	1	25514004	855	-63.21	0.65	12	0.15	-53.00	5190.00	5220	20241216	-35.82	2720	20240909	23.16	5020	-33.27	20250117	3230	3.72	20250321	5220	-35.82	20241216	2720	23.16	20240909	4.26	N	025550	500	133 억	787977	N	N	N	N
9	20250328	100401	57	100.00	KOSDAQ	금속	N	N	N	N	N	3345	-60	5	-1.76	101144840	30182	18.18	3385	3405	3320	4425	2385	3405	3351.16	3.09	-6961	3611	3507	3426	3322	3241	3467	3282	134	1020	500	2240	5	1	25514004	853	-63.11	0.64	12	0.12	-53.00	5190.00	5220	20241216	-35.92	2720	20240909	22.98	5020	-33.37	20250117	3230	3.56	20250321	5220	-35.92	20241216	2720	22.98	20240909	4.26	N	025550	500	133 억	787977	N	N	N	N
10	20250328	090404	57	100.00	KOSDAQ	금속	N	N	N	N	N	3355	-50	5	-1.47	25790485	7637	4.60	3385	3405	3355	4425	2385	3405	3377.04	3.09	-2577	3611	3507	3426	3322	3241	3467	3282	134	1020	500	2240	5	1	25514004	856	-63.30	0.65	12	0.03	-53.00	5190.00	5220	20241216	-35.73	2720	20240909	23.35	5020	-33.17	20250117	3230	3.87	20250321	5220	-35.73	20241216	2720	23.35	20240909	4.26	N	025550	500	133 억	787977	N	N	N	N
11	20250327	161016	57	100.00	KOSDAQ	금속	N	N	N	N	N	3405	-70	5	-2.01	568315960	164569	97.39	3450	3530	3345	4515	2435	3475	3453.36	3.16	-18681	3545	3510	3465	3430	3385	3527	3447	134	1040	500	2290	5	1	25514004	869	-35.10	0.64	12	0.65	-97.00	5332.00	5220	20241216	-34.77	2720	20240909	25.18	5020	-32.17	20250117	3230	5.42	20250321	5220	-34.77	20241216	2720	25.18	20240909	4.24	N	025550	500	133 억	805773	N	N	N	N
12	20250327	150401	57	100.00	KOSDAQ	금속	N	N	N	N	N	3410	-65	5	-1.87	527005545	152444	90.22	3450	3530	3345	4515	2435	3475	3457.04	3.16	-13143	3545	3510	3465	3430	3385	3527	3447	134	1040	500	2290	5	1	25514004	870	-35.15	0.64	12	0.60	-97.00	5332.00	5220	20241216	-34.67	2720	20240909	25.37	5020	-32.07	20250117	3230	5.57	20250321	5220	-34.67	20241216	2720	25.37	20240909	4.24	N	025550	500	133 억	805773	N	N	N	N
13	20250327	140358	57	100.00	KOSDAQ	금속	N	N	N	N	N	3425	-50	5	-1.44	474776080	137145	81.16	3450	3530	3345	4515	2435	3475	3461.85	3.16	-11996	3545	3510	3465	3430	3385	3527	3447	134	1040	500	2290	5	1	25514004	874	-35.31	0.64	12	0.54	-97.00	5332.00	5220	20241216	-34.39	2720	20240909	25.92	5020	-31.77	20250117	3230	6.04	20250321	5220	-34.39	20241216	2720	25.92	20240909	4.24	N	025550	500	133 억	805773	N	N	N	N
14	20250327	130357	57	100.00	KOSDAQ	금속	N	N	N	N	N	3410	-65	5	-1.87	424524425	122426	72.45	3450	3530	3345	4515	2435	3475	3467.60	3.16	-4035	3545	3510	3465	3430	3385	3527	3447	134	1040	500	2290	5	1	25514004	870	-35.15	0.64	12	0.48	-97.00	5332.00	5220	20241216	-34.67	2720	20240909	25.37	5020	-32.07	20250117	3230	5.57	20250321	5220	-34.67	20241216	2720	25.37	20240909	4.24	N	025550	500	133 억	805773	N	N	N	N
15	20250327	120402	57	100.00	KOSDAQ	금속	N	N	N	N	N	3430	-45	5	-1.29	400528285	115399	68.30	3450	3530	3345	4515	2435	3475	3470.81	3.16	-3957	3545	3510	3465	3430	3385	3527	3447	134	1040	500	2290	5	1	25514004	875	-35.36	0.64	12	0.45	-97.00	5332.00	5220	20241216	-34.29	2720	20240909	26.10	5020	-31.67	20250117	3230	6.19	20250321	5220	-34.29	20241216	2720	26.10	20240909	4.24	N	025550	500	133 억	805773	N	N	N	N
16	20250327	110401	57	100.00	KOSDAQ	금속	N	N	N	N	N	3420	-55	5	-1.58	367518880	105731	62.57	3450	3530	3345	4515	2435	3475	3475.98	3.16	-196	3545	3510	3465	3430	3385	3527	3447	134	1040	500	2290	5	1	25514004	873	-35.26	0.64	12	0.41	-97.00	5332.00	5220	20241216	-34.48	2720	20240909	25.74	5020	-31.87	20250117	3230	5.88	20250321	5220	-34.48	20241216	2720	25.74	20240909	4.24	N	025550	500	133 억	805773	N	N	N	N
17	20250327	100358	57	100.00	KOSDAQ	금속	N	N	N	N	N	3500	25	2	0.72	292924535	84168	49.81	3450	3530	3345	4515	2435	3475	3480.24	3.16	12887	3545	3510	3465	3430	3385	3527	3447	134	1040	500	2290	5	1	25514004	893	-36.08	0.66	12	0.33	-97.00	5332.00	5220	20241216	-32.95	2720	20240909	28.68	5020	-30.28	20250117	3230	8.36	20250321	5220	-32.95	20241216	2720	28.68	20240909	4.24	N	025550	500	133 억	805773	N	N	N	N
18	20250327	090401	57	100.00	KOSDAQ	금속	N	N	N	N	N	3400	-75	5	-2.16	25022885	7373	4.36	3450	3450	3345	4515	2435	3475	3393.85	3.16	-2187	3545	3510	3465	3430	3385	3527	3447	134	1040	500	2290	5	1	25514004	867	-35.05	0.64	12	0.03	-97.00	5332.00	5220	20241216	-34.87	2720	20240909	25.00	5020	-32.27	20250117	3230	5.26	20250321	5220	-34.87	20241216	2720	25.00	20240909	4.24	N	025550	500	133 억	805773	N	N	N	N
19	20250326	160356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3475	25	2	0.72	571677085	165370	133.54	3455	3500	3420	4485	2415	3450	3456.78	2.95	44536	3526	3487	3441	3402	3356	3507	3422	134	1035	500	2270	5	1	25514004	887	-35.82	0.65	12	0.65	-97.00	5332.00	5220	20241216	-33.43	2720	20240909	27.76	5020	-30.78	20250117	3230	7.59	20250321	5220	-33.43	20241216	2720	27.76	20240909	4.22	N	025550	500	133 억	751603	N	N	N	N
20	20250326	150355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3435	-15	5	-0.43	470794010	136056	109.87	3455	3500	3430	4485	2415	3450	3460.30	2.95	44895	3526	3487	3441	3402	3356	3507	3422	134	1035	500	2270	5	1	25514004	876	-35.41	0.64	12	0.53	-97.00	5332.00	5220	20241216	-34.20	2720	20240909	26.29	5020	-31.57	20250117	3230	6.35	20250321	5220	-34.20	20241216	2720	26.29	20240909	4.22	N	025550	500	133 억	751603	N	N	N	N
21	20250326	140357	57	100.00	KOSDAQ	금속	N	N	N	N	N	3460	10	2	0.29	380074135	109722	88.61	3455	3500	3435	4485	2415	3450	3463.97	2.95	36888	3526	3487	3441	3402	3356	3507	3422	134	1035	500	2270	5	1	25514004	883	-35.67	0.65	12	0.43	-97.00	5332.00	5220	20241216	-33.72	2720	20240909	27.21	5020	-31.08	20250117	3230	7.12	20250321	5220	-33.72	20241216	2720	27.21	20240909	4.22	N	025550	500	133 억	751603	N	N	N	N
22	20250326	130358	57	100.00	KOSDAQ	금속	N	N	N	N	N	3470	20	2	0.58	290722955	83951	67.79	3455	3500	3435	4485	2415	3450	3463.01	2.95	23063	3526	3487	3441	3402	3356	3507	3422	134	1035	500	2270	5	1	25514004	885	-35.77	0.65	12	0.33	-97.00	5332.00	5220	20241216	-33.52	2720	20240909	27.57	5020	-30.88	20250117	3230	7.43	20250321	5220	-33.52	20241216	2720	27.57	20240909	4.22	N	025550	500	133 억	751603	N	N	N	N
23	20250326	120359	57	100.00	KOSDAQ	금속	N	N	N	N	N	3470	20	2	0.58	249777830	72117	58.24	3455	3500	3435	4485	2415	3450	3463.51	2.95	20190	3526	3487	3441	3402	3356	3507	3422	134	1035	500	2270	5	1	25514004	885	-35.77	0.65	12	0.28	-97.00	5332.00	5220	20241216	-33.52	2720	20240909	27.57	5020	-30.88	20250117	3230	7.43	20250321	5220	-33.52	20241216	2720	27.57	20240909	4.22	N	025550	500	133 억	751603	N	N	N	N
24	20250326	110357	57	100.00	KOSDAQ	금속	N	N	N	N	N	3465	15	2	0.43	158956655	45950	37.11	3455	3490	3435	4485	2415	3450	3459.34	2.95	17015	3526	3487	3441	3402	3356	3507	3422	134	1035	500	2270	5	1	25514004	884	-35.72	0.65	12	0.18	-97.00	5332.00	5220	20241216	-33.62	2720	20240909	27.39	5020	-30.98	20250117	3230	7.28	20250321	5220	-33.62	20241216	2720	27.39	20240909	4.22	N	025550	500	133 억	751603	N	N	N	N
25	20250326	100358	57	100.00	KOSDAQ	금속	N	N	N	N	N	3465	15	2	0.43	126503590	36575	29.54	3455	3490	3435	4485	2415	3450	3458.74	2.95	17814	3526	3487	3441	3402	3356	3507	3422	134	1035	500	2270	5	1	25514004	884	-35.72	0.65	12	0.14	-97.00	5332.00	5220	20241216	-33.62	2720	20240909	27.39	5020	-30.98	20250117	3230	7.28	20250321	5220	-33.62	20241216	2720	27.39	20240909	4.22	N	025550	500	133 억	751603	N	N	N	N
26	20250326	090358	57	100.00	KOSDAQ	금속	N	N	N	N	N	3465	15	2	0.43	1472705	425	0.34	3455	3475	3455	4485	2415	3450	3465.19	2.95	404	3526	3487	3441	3402	3356	3507	3422	134	1035	500	2270	5	1	25514004	884	-35.72	0.65	12	0.00	-97.00	5332.00	5220	20241216	-33.62	2720	20240909	27.39	5020	-30.98	20250117	3230	7.28	20250321	5220	-33.62	20241216	2720	27.39	20240909	4.22	N	025550	500	133 억	751603	N	N	N	N
27	20250325	160356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3450	5	2	0.15	424887095	123682	117.06	3415	3480	3395	4475	2415	3445	3435.10	2.87	13783	3565	3505	3425	3365	3285	3535	3395	134	1030	500	2270	5	1	25514004	880	-35.57	0.65	12	0.48	-97.00	5332.00	5220	20241216	-33.91	2720	20240909	26.84	5020	-31.27	20250117	3230	6.81	20250321	5220	-33.91	20241216	2720	26.84	20240909	4.30	N	025550	500	133 억	732825	N	N	N	N
28	20250325	150357	57	100.00	KOSDAQ	금속	N	N	N	N	N	3465	20	2	0.58	370811730	108039	102.25	3415	3470	3395	4475	2415	3445	3432.20	2.87	14904	3565	3505	3425	3365	3285	3535	3395	134	1030	500	2270	5	1	25514004	884	-35.72	0.65	12	0.42	-97.00	5332.00	5220	20241216	-33.62	2720	20240909	27.39	5020	-30.98	20250117	3230	7.28	20250321	5220	-33.62	20241216	2720	27.39	20240909	4.30	N	025550	500	133 억	732825	N	N	N	N
29	20250325	140355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3440	-5	5	-0.15	317696505	92656	87.69	3415	3470	3395	4475	2415	3445	3428.77	2.87	6198	3565	3505	3425	3365	3285	3535	3395	134	1030	500	2270	5	1	25514004	878	-35.46	0.65	12	0.36	-97.00	5332.00	5220	20241216	-34.10	2720	20240909	26.47	5020	-31.47	20250117	3230	6.50	20250321	5220	-34.10	20241216	2720	26.47	20240909	4.30	N	025550	500	133 억	732825	N	N	N	N
30	20250325	130356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3430	-15	5	-0.44	274771815	80160	75.87	3415	3470	3395	4475	2415	3445	3427.79	2.87	4016	3565	3505	3425	3365	3285	3535	3395	134	1030	500	2270	5	1	25514004	875	-35.36	0.64	12	0.31	-97.00	5332.00	5220	20241216	-34.29	2720	20240909	26.10	5020	-31.67	20250117	3230	6.19	20250321	5220	-34.29	20241216	2720	26.10	20240909	4.30	N	025550	500	133 억	732825	N	N	N	N
31	20250325	120356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3420	-25	5	-0.73	236187790	68910	65.22	3415	3470	3395	4475	2415	3445	3427.48	2.87	1280	3565	3505	3425	3365	3285	3535	3395	134	1030	500	2270	5	1	25514004	873	-35.26	0.64	12	0.27	-97.00	5332.00	5220	20241216	-34.48	2720	20240909	25.74	5020	-31.87	20250117	3230	5.88	20250321	5220	-34.48	20241216	2720	25.74	20240909	4.30	N	025550	500	133 억	732825	N	N	N	N
32	20250325	110356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3430	-15	5	-0.44	164101120	47845	45.28	3415	3470	3395	4475	2415	3445	3429.85	2.87	7735	3565	3505	3425	3365	3285	3535	3395	134	1030	500	2270	5	1	25514004	875	-35.36	0.64	12	0.19	-97.00	5332.00	5220	20241216	-34.29	2720	20240909	26.10	5020	-31.67	20250117	3230	6.19	20250321	5220	-34.29	20241216	2720	26.10	20240909	4.30	N	025550	500	133 억	732825	N	N	N	N
33	20250325	100403	57	100.00	KOSDAQ	금속	N	N	N	N	N	3430	-15	5	-0.44	90840320	26532	25.11	3415	3470	3395	4475	2415	3445	3423.80	2.87	-2902	3565	3505	3425	3365	3285	3535	3395	134	1030	500	2270	5	1	25514004	875	-35.36	0.64	12	0.10	-97.00	5332.00	5220	20241216	-34.29	2720	20240909	26.10	5020	-31.67	20250117	3230	6.19	20250321	5220	-34.29	20241216	2720	26.10	20240909	4.30	N	025550	500	133 억	732825	N	N	N	N
34	20250325	090357	57	100.00	KOSDAQ	금속	N	N	N	N	N	3470	25	2	0.73	11672735	3394	3.21	3415	3470	3415	4475	2415	3445	3439.23	2.87	911	3565	3505	3425	3365	3285	3535	3395	134	1030	500	2270	5	1	25514004	885	-35.77	0.65	12	0.01	-97.00	5332.00	5220	20241216	-33.52	2720	20240909	27.57	5020	-30.88	20250117	3230	7.43	20250321	5220	-33.52	20241216	2720	27.57	20240909	4.30	N	025550	500	133 억	732825	N	N	N	N
35	20250324	160354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3445	20	2	0.58	354913258	103575	80.35	3370	3485	3345	4450	2400	3425	3426.59	2.85	4264	3555	3490	3360	3295	3165	3522	3327	134	1025	500	2260	5	1	25514004	879	-35.52	0.65	12	0.41	-97.00	5332.00	5220	20241216	-34.00	2720	20240909	26.65	5020	-31.37	20250117	3230	6.66	20250321	5220	-34.00	20241216	2720	26.65	20240909	4.39	N	025550	500	133 억	727737	N	N	N	N
36	20250324	150357	57	100.00	KOSDAQ	금속	N	N	N	N	N	3475	50	2	1.46	328459668	95915	74.41	3370	3485	3345	4450	2400	3425	3424.49	2.85	4961	3555	3490	3360	3295	3165	3522	3327	134	1025	500	2260	5	1	25514004	887	-35.82	0.65	12	0.38	-97.00	5332.00	5220	20241216	-33.43	2720	20240909	27.76	5020	-30.78	20250117	3230	7.59	20250321	5220	-33.43	20241216	2720	27.76	20240909	4.39	N	025550	500	133 억	727737	N	N	N	N
37	20250324	140357	57	100.00	KOSDAQ	금속	N	N	N	N	N	3475	50	2	1.46	289849353	84790	65.78	3370	3485	3345	4450	2400	3425	3418.43	2.85	8252	3555	3490	3360	3295	3165	3522	3327	134	1025	500	2260	5	1	25514004	887	-35.82	0.65	12	0.33	-97.00	5332.00	5220	20241216	-33.43	2720	20240909	27.76	5020	-30.78	20250117	3230	7.59	20250321	5220	-33.43	20241216	2720	27.76	20240909	4.39	N	025550	500	133 억	727737	N	N	N	N
38	20250324	130357	57	100.00	KOSDAQ	금속	N	N	N	N	N	3465	40	2	1.17	261368613	76590	59.42	3370	3480	3345	4450	2400	3425	3412.56	2.85	3567	3555	3490	3360	3295	3165	3522	3327	134	1025	500	2260	5	1	25514004	884	-35.72	0.65	12	0.30	-97.00	5332.00	5220	20241216	-33.62	2720	20240909	27.39	5020	-30.98	20250117	3230	7.28	20250321	5220	-33.62	20241216	2720	27.39	20240909	4.39	N	025550	500	133 억	727737	N	N	N	N
39	20250324	120357	57	100.00	KOSDAQ	금속	N	N	N	N	N	3455	30	2	0.88	237167045	69606	54.00	3370	3480	3345	4450	2400	3425	3407.26	2.85	154	3555	3490	3360	3295	3165	3522	3327	134	1025	500	2260	5	1	25514004	882	-35.62	0.65	12	0.27	-97.00	5332.00	5220	20241216	-33.81	2720	20240909	27.02	5020	-31.18	20250117	3230	6.97	20250321	5220	-33.81	20241216	2720	27.02	20240909	4.39	N	025550	500	133 억	727737	N	N	N	N
40	20250324	110357	57	100.00	KOSDAQ	금속	N	N	N	N	N	3465	40	2	1.17	195032565	57420	44.55	3370	3465	3345	4450	2400	3425	3396.56	2.85	-1592	3555	3490	3360	3295	3165	3522	3327	134	1025	500	2260	5	1	25514004	884	-35.72	0.65	12	0.23	-97.00	5332.00	5220	20241216	-33.62	2720	20240909	27.39	5020	-30.98	20250117	3230	7.28	20250321	5220	-33.62	20241216	2720	27.39	20240909	4.39	N	025550	500	133 억	727737	N	N	N	N
41	20250324	100355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3390	-35	5	-1.02	119212035	35344	27.42	3370	3415	3345	4450	2400	3425	3372.79	2.85	-3242	3555	3490	3360	3295	3165	3522	3327	134	1025	500	2260	5	1	25514004	865	-34.95	0.64	12	0.14	-97.00	5332.00	5220	20241216	-35.06	2720	20240909	24.63	5020	-32.47	20250117	3230	4.95	20250321	5220	-35.06	20241216	2720	24.63	20240909	4.39	N	025550	500	133 억	727737	N	N	N	N
42	20250324	090357	57	100.00	KOSDAQ	금속	N	N	N	N	N	3360	-65	5	-1.90	24523160	7275	5.64	3370	3415	3360	4450	2400	3425	3370.29	2.85	-2014	3555	3490	3360	3295	3165	3522	3327	134	1025	500	2260	5	1	25514004	857	-34.64	0.63	12	0.03	-97.00	5332.00	5220	20241216	-35.63	2720	20240909	23.53	5020	-33.07	20250117	3230	4.02	20250321	5220	-35.63	20241216	2720	23.53	20240909	4.39	N	025550	500	133 억	727737	N	N	N	N
43	20250321	160356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3425	85	2	2.54	429872923	128808	53.86	3310	3425	3230	4340	2340	3340	3337.31	2.66	37976	3676	3507	3411	3242	3146	3460	3195	134	1000	500	2200	5	1	25514004	874	-35.31	0.64	12	0.50	-97.00	5332.00	5220	20241216	-34.39	2720	20240909	25.92	5020	-31.77	20250117	3230	6.04	20250321	5220	-34.39	20241216	2720	25.92	20240909	4.40	N	025550	500	133 억	678944	N	N	N	N
44	20250321	150355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3400	60	2	1.80	405359348	121639	50.86	3310	3425	3230	4340	2340	3340	3332.48	2.66	32553	3676	3507	3411	3242	3146	3460	3195	134	1000	500	2200	5	1	25514004	867	-35.05	0.64	12	0.48	-97.00	5332.00	5220	20241216	-34.87	2720	20240909	25.00	5020	-32.27	20250117	3230	5.26	20250321	5220	-34.87	20241216	2720	25.00	20240909	4.40	N	025550	500	133 억	678944	N	N	N	N
45	20250321	140355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3420	80	2	2.40	331796395	100051	41.83	3310	3425	3230	4340	2340	3340	3316.27	2.66	24014	3676	3507	3411	3242	3146	3460	3195	134	1000	500	2200	5	1	25514004	873	-35.26	0.64	12	0.39	-97.00	5332.00	5220	20241216	-34.48	2720	20240909	25.74	5020	-31.87	20250117	3230	5.88	20250321	5220	-34.48	20241216	2720	25.74	20240909	4.40	N	025550	500	133 억	678944	N	N	N	N
46	20250321	130357	57	100.00	KOSDAQ	금속	N	N	N	N	N	3380	40	2	1.20	275111240	83356	34.85	3310	3385	3230	4340	2340	3340	3300.44	2.66	26172	3676	3507	3411	3242	3146	3460	3195	134	1000	500	2200	5	1	25514004	862	-34.85	0.63	12	0.33	-97.00	5332.00	5220	20241216	-35.25	2720	20240909	24.26	5020	-32.67	20250117	3230	4.64	20250321	5220	-35.25	20241216	2720	24.26	20240909	4.40	N	025550	500	133 억	678944	N	N	N	N
47	20250321	120357	57	100.00	KOSDAQ	금속	N	N	N	N	N	3355	15	2	0.45	248089135	75330	31.50	3310	3355	3230	4340	2340	3340	3293.36	2.66	23876	3676	3507	3411	3242	3146	3460	3195	134	1000	500	2200	5	1	25514004	856	-34.59	0.63	12	0.30	-97.00	5332.00	5220	20241216	-35.73	2720	20240909	23.35	5020	-33.17	20250117	3230	3.87	20250321	5220	-35.73	20241216	2720	23.35	20240909	4.40	N	025550	500	133 억	678944	N	N	N	N
48	20250321	110356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3310	-30	5	-0.90	215792445	65657	27.45	3310	3340	3230	4340	2340	3340	3286.66	2.66	20526	3676	3507	3411	3242	3146	3460	3195	134	1000	500	2200	5	1	25514004	845	-34.12	0.62	12	0.26	-97.00	5332.00	5220	20241216	-36.59	2720	20240909	21.69	5020	-34.06	20250117	3230	2.48	20250321	5220	-36.59	20241216	2720	21.69	20240909	4.40	N	025550	500	133 억	678944	N	N	N	N
49	20250321	100357	57	100.00	KOSDAQ	금속	N	N	N	N	N	3295	-45	5	-1.35	134762703	41041	17.16	3310	3340	3230	4340	2340	3340	3283.61	2.66	13866	3676	3507	3411	3242	3146	3460	3195	134	1000	500	2200	5	1	25514004	841	-33.97	0.62	12	0.16	-97.00	5332.00	5220	20241216	-36.88	2720	20240909	21.14	5020	-34.36	20250117	3230	2.01	20250321	5220	-36.88	20241216	2720	21.14	20240909	4.40	N	025550	500	133 억	678944	N	N	N	N
50	20250321	090358	57	100.00	KOSDAQ	금속	N	N	N	N	N	3305	-35	5	-1.05	17728825	5346	2.24	3310	3340	3300	4340	2340	3340	3316.28	2.66	165	3676	3507	3411	3242	3146	3460	3195	134	1000	500	2200	5	1	25514004	843	-34.07	0.62	12	0.02	-97.00	5332.00	5220	20241216	-36.69	2720	20240909	21.51	5020	-34.16	20250117	3300	0.15	20250321	5220	-36.69	20241216	2720	21.51	20240909	4.40	N	025550	500	133 억	678944	N	N	N	N
51	20250320	160414	57	100.00	KOSDAQ	금속	N	N	N	N	N	3340	-215	5	-6.05	806597818	235292	144.75	3545	3580	3315	4620	2490	3555	3428.07	2.71	-39026	3735	3645	3590	3500	3445	3617	3472	134	1065	500	2340	5	1	25514004	852	-34.43	0.63	12	0.92	-97.00	5332.00	5220	20241216	-36.02	2720	20240909	22.79	5020	-33.47	20250117	3315	0.75	20250320	5220	-36.02	20241216	2720	22.79	20240909	4.39	N	025550	500	133 억	690660	N	N	N	N
52	20250320	150356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3325	-230	5	-6.47	747332653	217551	133.83	3545	3580	3315	4620	2490	3555	3435.16	2.71	-41707	3735	3645	3590	3500	3445	3617	3472	134	1065	500	2340	5	1	25514004	848	-34.28	0.62	12	0.85	-97.00	5332.00	5220	20241216	-36.30	2720	20240909	22.24	5020	-33.76	20250117	3315	0.30	20250320	5220	-36.30	20241216	2720	22.24	20240909	4.39	N	025550	500	133 억	690660	N	N	N	N
53	20250320	140357	57	100.00	KOSDAQ	금속	N	N	N	N	N	3405	-150	5	-4.22	561399237	162379	99.89	3545	3580	3390	4620	2490	3555	3457.28	2.71	-37520	3735	3645	3590	3500	3445	3617	3472	134	1065	500	2340	5	1	25514004	869	-35.10	0.64	12	0.64	-97.00	5332.00	5220	20241216	-34.77	2720	20240909	25.18	5020	-32.17	20250117	3390	0.44	20250320	5220	-34.77	20241216	2720	25.18	20240909	4.39	N	025550	500	133 억	690660	N	N	N	N
54	20250320	130357	57	100.00	KOSDAQ	금속	N	N	N	N	N	3460	-95	5	-2.67	368007075	105832	65.11	3545	3580	3440	4620	2490	3555	3477.21	2.71	-12761	3735	3645	3590	3500	3445	3617	3472	134	1065	500	2340	5	1	25514004	883	-35.67	0.65	12	0.41	-97.00	5332.00	5220	20241216	-33.72	2720	20240909	27.21	5020	-31.08	20250117	3410	1.47	20250311	5220	-33.72	20241216	2720	27.21	20240909	4.39	N	025550	500	133 억	690660	N	N	N	N
55	20250320	120355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3475	-80	5	-2.25	254103845	72871	44.83	3545	3580	3460	4620	2490	3555	3486.95	2.71	-5277	3735	3645	3590	3500	3445	3617	3472	134	1065	500	2340	5	1	25514004	887	-35.82	0.65	12	0.29	-97.00	5332.00	5220	20241216	-33.43	2720	20240909	27.76	5020	-30.78	20250117	3410	1.91	20250311	5220	-33.43	20241216	2720	27.76	20240909	4.39	N	025550	500	133 억	690660	N	N	N	N
56	20250320	110356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3480	-75	5	-2.11	225690398	64687	39.79	3545	3580	3460	4620	2490	3555	3488.87	2.71	603	3735	3645	3590	3500	3445	3617	3472	134	1065	500	2340	5	1	25514004	888	-35.88	0.65	12	0.25	-97.00	5332.00	5220	20241216	-33.33	2720	20240909	27.94	5020	-30.68	20250117	3410	2.05	20250311	5220	-33.33	20241216	2720	27.94	20240909	4.39	N	025550	500	133 억	690660	N	N	N	N
57	20250320	100355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3480	-75	5	-2.11	155253623	44365	27.29	3545	3580	3460	4620	2490	3555	3499.35	2.71	7886	3735	3645	3590	3500	3445	3617	3472	134	1065	500	2340	5	1	25514004	888	-35.88	0.65	12	0.17	-97.00	5332.00	5220	20241216	-33.33	2720	20240909	27.94	5020	-30.68	20250117	3410	2.05	20250311	5220	-33.33	20241216	2720	27.94	20240909	4.39	N	025550	500	133 억	690660	N	N	N	N
58	20250320	090358	57	100.00	KOSDAQ	금속	N	N	N	N	N	3570	15	2	0.42	18064405	5074	3.12	3545	3580	3540	4620	2490	3555	3560.28	2.71	3392	3735	3645	3590	3500	3445	3617	3472	134	1065	500	2340	5	1	25514004	911	-36.80	0.67	12	0.02	-97.00	5332.00	5220	20241216	-31.61	2720	20240909	31.25	5020	-28.88	20250117	3410	4.69	20250311	5220	-31.61	20241216	2720	31.25	20240909	4.39	N	025550	500	133 억	690660	N	N	N	N
59	20250319	160354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3555	-85	5	-2.34	536479989	149989	137.32	3630	3680	3535	4730	2550	3640	3576.72	2.79	-38480	3726	3682	3631	3587	3536	3687	3592	134	1090	500	2400	5	1	25514004	907	-36.65	0.67	12	0.59	-97.00	5332.00	5220	20241216	-31.90	2720	20240909	30.70	5020	-29.18	20250117	3410	4.25	20250311	5220	-31.90	20241216	2720	30.70	20240909	4.41	N	025550	500	133 억	710955	N	N	N	N
60	20250319	150355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3550	-90	5	-2.47	491654844	137344	125.74	3630	3680	3540	4730	2550	3640	3579.62	2.79	-39015	3726	3682	3631	3587	3536	3687	3592	134	1090	500	2400	5	1	25514004	906	-36.60	0.67	12	0.54	-97.00	5332.00	5220	20241216	-31.99	2720	20240909	30.51	5020	-29.28	20250117	3410	4.11	20250311	5220	-31.99	20241216	2720	30.51	20240909	4.41	N	025550	500	133 억	710955	N	N	N	N
61	20250319	140356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3555	-85	5	-2.34	456928134	127558	116.78	3630	3680	3545	4730	2550	3640	3582.00	2.79	-33785	3726	3682	3631	3587	3536	3687	3592	134	1090	500	2400	5	1	25514004	907	-36.65	0.67	12	0.50	-97.00	5332.00	5220	20241216	-31.90	2720	20240909	30.70	5020	-29.18	20250117	3410	4.25	20250311	5220	-31.90	20241216	2720	30.70	20240909	4.41	N	025550	500	133 억	710955	N	N	N	N
62	20250319	130355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3565	-75	5	-2.06	371074419	103379	94.65	3630	3680	3555	4730	2550	3640	3589.33	2.79	-33037	3726	3682	3631	3587	3536	3687	3592	134	1090	500	2400	5	1	25514004	910	-36.75	0.67	12	0.41	-97.00	5332.00	5220	20241216	-31.70	2720	20240909	31.07	5020	-28.98	20250117	3410	4.55	20250311	5220	-31.70	20241216	2720	31.07	20240909	4.41	N	025550	500	133 억	710955	N	N	N	N
63	20250319	120354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3580	-60	5	-1.65	311819018	86746	79.42	3630	3680	3555	4730	2550	3640	3594.49	2.79	-32274	3726	3682	3631	3587	3536	3687	3592	134	1090	500	2400	5	1	25514004	913	-36.91	0.67	12	0.34	-97.00	5332.00	5220	20241216	-31.42	2720	20240909	31.62	5020	-28.69	20250117	3410	4.99	20250311	5220	-31.42	20241216	2720	31.62	20240909	4.41	N	025550	500	133 억	710955	N	N	N	N
64	20250319	110355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3565	-75	5	-2.06	289846483	80601	73.79	3630	3680	3555	4730	2550	3640	3595.93	2.79	-30821	3726	3682	3631	3587	3536	3687	3592	134	1090	500	2400	5	1	25514004	910	-36.75	0.67	12	0.32	-97.00	5332.00	5220	20241216	-31.70	2720	20240909	31.07	5020	-28.98	20250117	3410	4.55	20250311	5220	-31.70	20241216	2720	31.07	20240909	4.41	N	025550	500	133 억	710955	N	N	N	N
65	20250319	100356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3595	-45	5	-1.24	208410138	57799	52.92	3630	3680	3575	4730	2550	3640	3605.62	2.79	-22343	3726	3682	3631	3587	3536	3687	3592	134	1090	500	2400	5	1	25514004	917	-37.06	0.67	12	0.23	-97.00	5332.00	5220	20241216	-31.13	2720	20240909	32.17	5020	-28.39	20250117	3410	5.43	20250311	5220	-31.13	20241216	2720	32.17	20240909	4.41	N	025550	500	133 억	710955	N	N	N	N
66	20250319	090356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3610	-30	5	-0.82	20735410	5731	5.25	3630	3630	3605	4730	2550	3640	3617.09	2.79	232	3726	3682	3631	3587	3536	3687	3592	134	1090	500	2400	5	1	25514004	921	-37.22	0.68	12	0.02	-97.00	5332.00	5220	20241216	-30.84	2720	20240909	32.72	5020	-28.09	20250117	3410	5.87	20250311	5220	-30.84	20241216	2720	32.72	20240909	4.41	N	025550	500	133 억	710955	N	N	N	N
67	20250318	160353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3640	20	2	0.55	391920601	107963	8.49	3640	3675	3580	4705	2535	3620	3630.12	2.80	-4706	4006	3812	3661	3467	3316	3910	3565	134	1085	500	2380	5	1	25514004	929	-37.53	0.68	12	0.42	-97.00	5332.00	5220	20241216	-30.27	2720	20240909	33.82	5020	-27.49	20250117	3410	6.74	20250311	5220	-30.27	20241216	2720	33.82	20240909	4.41	N	025550	500	133 억	715075	N	N	N	N
68	20250318	150355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3645	25	2	0.69	346908836	95633	7.52	3640	3660	3580	4705	2535	3620	3627.50	2.80	-1469	4006	3812	3661	3467	3316	3910	3565	134	1085	500	2380	5	1	25514004	930	-37.58	0.68	12	0.37	-97.00	5332.00	5220	20241216	-30.17	2720	20240909	34.01	5020	-27.39	20250117	3410	6.89	20250311	5220	-30.17	20241216	2720	34.01	20240909	4.41	N	025550	500	133 억	715075	N	N	N	N
69	20250318	140354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3650	30	2	0.83	309746816	85425	6.72	3640	3660	3580	4705	2535	3620	3625.95	2.80	2634	4006	3812	3661	3467	3316	3910	3565	134	1085	500	2380	5	1	25514004	931	-37.63	0.68	12	0.33	-97.00	5332.00	5220	20241216	-30.08	2720	20240909	34.19	5020	-27.29	20250117	3410	7.04	20250311	5220	-30.08	20241216	2720	34.19	20240909	4.41	N	025550	500	133 억	715075	N	N	N	N
70	20250318	130354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3635	15	2	0.41	280364666	77346	6.08	3640	3660	3580	4705	2535	3620	3624.81	2.80	2143	4006	3812	3661	3467	3316	3910	3565	134	1085	500	2380	5	1	25514004	927	-37.47	0.68	12	0.30	-97.00	5332.00	5220	20241216	-30.36	2720	20240909	33.64	5020	-27.59	20250117	3410	6.60	20250311	5220	-30.36	20241216	2720	33.64	20240909	4.41	N	025550	500	133 억	715075	N	N	N	N
71	20250318	120353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3630	10	2	0.28	236658776	65361	5.14	3640	3650	3580	4705	2535	3620	3620.79	2.80	2323	4006	3812	3661	3467	3316	3910	3565	134	1085	500	2380	5	1	25514004	926	-37.42	0.68	12	0.26	-97.00	5332.00	5220	20241216	-30.46	2720	20240909	33.46	5020	-27.69	20250117	3410	6.45	20250311	5220	-30.46	20241216	2720	33.46	20240909	4.41	N	025550	500	133 억	715075	N	N	N	N
72	20250318	110353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3640	20	2	0.55	173709636	48041	3.78	3640	3645	3580	4705	2535	3620	3615.86	2.80	7902	4006	3812	3661	3467	3316	3910	3565	134	1085	500	2380	5	1	25514004	929	-37.53	0.68	12	0.19	-97.00	5332.00	5220	20241216	-30.27	2720	20240909	33.82	5020	-27.49	20250117	3410	6.74	20250311	5220	-30.27	20241216	2720	33.82	20240909	4.41	N	025550	500	133 억	715075	N	N	N	N
73	20250318	100354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3645	25	2	0.69	145421670	40245	3.17	3640	3645	3580	4705	2535	3620	3613.41	2.80	8079	4006	3812	3661	3467	3316	3910	3565	134	1085	500	2380	5	1	25514004	930	-37.58	0.68	12	0.16	-97.00	5332.00	5220	20241216	-30.17	2720	20240909	34.01	5020	-27.39	20250117	3410	6.89	20250311	5220	-30.17	20241216	2720	34.01	20240909	4.41	N	025550	500	133 억	715075	N	N	N	N
74	20250318	090354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3630	10	2	0.28	25240550	6984	0.55	3640	3640	3580	4705	2535	3620	3614.05	2.80	1869	4006	3812	3661	3467	3316	3910	3565	134	1085	500	2380	5	1	25514004	926	-37.42	0.68	12	0.03	-97.00	5332.00	5220	20241216	-30.46	2720	20240909	33.46	5020	-27.69	20250117	3410	6.45	20250311	5220	-30.46	20241216	2720	33.46	20240909	4.41	N	025550	500	133 억	715075	N	N	N	N
75	20250317	160354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3620	70	2	1.97	4737450535	1268084	1580.29	3525	3855	3510	4615	2485	3550	3735.92	2.71	30547	3610	3580	3540	3510	3470	3595	3525	134	1065	500	2340	5	1	25514004	924	-37.32	0.68	12	4.97	-97.00	5332.00	5220	20241216	-30.65	2720	20240909	33.09	5020	-27.89	20250117	3410	6.16	20250311	5220	-30.65	20241216	2720	33.09	20240909	4.39	N	025550	500	133 억	691662	N	N	N	N
76	20250317	150353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3635	85	2	2.39	4664438265	1247955	1555.20	3525	3855	3510	4615	2485	3550	3737.67	2.71	23893	3610	3580	3540	3510	3470	3595	3525	134	1065	500	2340	5	1	25514004	927	-37.47	0.68	12	4.89	-97.00	5332.00	5220	20241216	-30.36	2720	20240909	33.64	5020	-27.59	20250117	3410	6.60	20250311	5220	-30.36	20241216	2720	33.64	20240909	4.39	N	025550	500	133 억	691662	N	N	N	N
77	20250317	140354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3645	95	2	2.68	4359444060	1164217	1450.85	3525	3855	3510	4615	2485	3550	3744.53	2.71	-22610	3610	3580	3540	3510	3470	3595	3525	134	1065	500	2340	5	1	25514004	930	-37.58	0.68	12	4.56	-97.00	5332.00	5220	20241216	-30.17	2720	20240909	34.01	5020	-27.39	20250117	3410	6.89	20250311	5220	-30.17	20241216	2720	34.01	20240909	4.39	N	025550	500	133 억	691662	N	N	N	N
78	20250317	130352	57	100.00	KOSDAQ	금속	N	N	N	N	N	3625	75	2	2.11	347587729	97056	120.95	3525	3625	3510	4615	2485	3550	3581.31	2.71	20482	3610	3580	3540	3510	3470	3595	3525	134	1065	500	2340	5	1	25514004	925	-37.37	0.68	12	0.38	-97.00	5332.00	5220	20241216	-30.56	2720	20240909	33.27	5020	-27.79	20250117	3410	6.30	20250311	5220	-30.56	20241216	2720	33.27	20240909	4.39	N	025550	500	133 억	691662	N	N	N	N
79	20250317	120352	57	100.00	KOSDAQ	금속	N	N	N	N	N	3580	30	2	0.85	220016684	61587	76.75	3525	3615	3510	4615	2485	3550	3572.45	2.71	4284	3610	3580	3540	3510	3470	3595	3525	134	1065	500	2340	5	1	25514004	913	-36.91	0.67	12	0.24	-97.00	5332.00	5220	20241216	-31.42	2720	20240909	31.62	5020	-28.69	20250117	3410	4.99	20250311	5220	-31.42	20241216	2720	31.62	20240909	4.39	N	025550	500	133 억	691662	N	N	N	N
80	20250317	110352	57	100.00	KOSDAQ	금속	N	N	N	N	N	3590	40	2	1.13	168493500	47223	58.85	3525	3615	3510	4615	2485	3550	3568.04	2.71	3207	3610	3580	3540	3510	3470	3595	3525	134	1065	500	2340	5	1	25514004	916	-37.01	0.67	12	0.19	-97.00	5332.00	5220	20241216	-31.23	2720	20240909	31.99	5020	-28.49	20250117	3410	5.28	20250311	5220	-31.23	20241216	2720	31.99	20240909	4.39	N	025550	500	133 억	691662	N	N	N	N
81	20250317	100354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3530	-20	5	-0.56	58816095	16579	20.66	3525	3585	3510	4615	2485	3550	3547.63	2.71	1269	3610	3580	3540	3510	3470	3595	3525	134	1065	500	2340	5	1	25514004	901	-36.39	0.66	12	0.06	-97.00	5332.00	5220	20241216	-32.38	2720	20240909	29.78	5020	-29.68	20250117	3410	3.52	20250311	5220	-32.38	20241216	2720	29.78	20240909	4.39	N	025550	500	133 억	691662	N	N	N	N
82	20250317	090353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3510	-40	5	-1.13	7559770	2146	2.67	3525	3550	3510	4615	2485	3550	3522.73	2.71	-1545	3610	3580	3540	3510	3470	3595	3525	134	1065	500	2340	5	1	25514004	896	-36.19	0.66	12	0.01	-97.00	5332.00	5220	20241216	-32.76	2720	20240909	29.04	5020	-30.08	20250117	3410	2.93	20250311	5220	-32.76	20241216	2720	29.04	20240909	4.39	N	025550	500	133 억	691662	N	N	N	N
83	20250314	160352	57	100.00	KOSDAQ	금속	N	N	N	N	N	3550	20	2	0.57	283057582	80107	79.05	3500	3570	3500	4585	2475	3530	3533.49	2.69	6689	3603	3566	3508	3471	3413	3585	3490	134	1055	500	2320	5	1	25514004	906	-36.60	0.67	12	0.31	-97.00	5332.00	5220	20241216	-31.99	2720	20240909	30.51	5020	-29.28	20250117	3410	4.11	20250311	5220	-31.99	20241216	2720	30.51	20240909	4.41	N	025550	500	133 억	685190	N	N	N	N
84	20250314	150355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3565	35	2	0.99	254480867	72076	71.12	3500	3570	3500	4585	2475	3530	3530.73	2.69	7535	3603	3566	3508	3471	3413	3585	3490	134	1055	500	2320	5	1	25514004	910	-36.75	0.67	12	0.28	-97.00	5332.00	5220	20241216	-31.70	2720	20240909	31.07	5020	-28.98	20250117	3410	4.55	20250311	5220	-31.70	20241216	2720	31.07	20240909	4.41	N	025550	500	133 억	685190	N	N	N	N
85	20250314	140351	57	100.00	KOSDAQ	금속	N	N	N	N	N	3540	10	2	0.28	202261552	57392	56.63	3500	3560	3500	4585	2475	3530	3524.21	2.69	6284	3603	3566	3508	3471	3413	3585	3490	134	1055	500	2320	5	1	25514004	903	-36.49	0.66	12	0.22	-97.00	5332.00	5220	20241216	-32.18	2720	20240909	30.15	5020	-29.48	20250117	3410	3.81	20250311	5220	-32.18	20241216	2720	30.15	20240909	4.41	N	025550	500	133 억	685190	N	N	N	N
86	20250314	130351	57	100.00	KOSDAQ	금속	N	N	N	N	N	3530	0	3	0.00	177747927	50456	49.79	3500	3560	3500	4585	2475	3530	3522.83	2.69	5292	3603	3566	3508	3471	3413	3585	3490	134	1055	500	2320	5	1	25514004	901	-36.39	0.66	12	0.20	-97.00	5332.00	5220	20241216	-32.38	2720	20240909	29.78	5020	-29.68	20250117	3410	3.52	20250311	5220	-32.38	20241216	2720	29.78	20240909	4.41	N	025550	500	133 억	685190	N	N	N	N
87	20250314	120354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3530	0	3	0.00	156423462	44406	43.82	3500	3560	3500	4585	2475	3530	3522.57	2.69	4277	3603	3566	3508	3471	3413	3585	3490	134	1055	500	2320	5	1	25514004	901	-36.39	0.66	12	0.17	-97.00	5332.00	5220	20241216	-32.38	2720	20240909	29.78	5020	-29.68	20250117	3410	3.52	20250311	5220	-32.38	20241216	2720	29.78	20240909	4.41	N	025550	500	133 억	685190	N	N	N	N
88	20250314	110351	57	100.00	KOSDAQ	금속	N	N	N	N	N	3510	-20	5	-0.57	146374152	41549	41.00	3500	3560	3500	4585	2475	3530	3522.93	2.69	2967	3603	3566	3508	3471	3413	3585	3490	134	1055	500	2320	5	1	25514004	896	-36.19	0.66	12	0.16	-97.00	5332.00	5220	20241216	-32.76	2720	20240909	29.04	5020	-30.08	20250117	3410	2.93	20250311	5220	-32.76	20241216	2720	29.04	20240909	4.41	N	025550	500	133 억	685190	N	N	N	N
89	20250314	100352	57	100.00	KOSDAQ	금속	N	N	N	N	N	3535	5	2	0.14	84998390	24104	23.79	3500	3560	3500	4585	2475	3530	3526.32	2.69	3231	3603	3566	3508	3471	3413	3585	3490	134	1055	500	2320	5	1	25514004	902	-36.44	0.66	12	0.09	-97.00	5332.00	5220	20241216	-32.28	2720	20240909	29.96	5020	-29.58	20250117	3410	3.67	20250311	5220	-32.28	20241216	2720	29.96	20240909	4.41	N	025550	500	133 억	685190	N	N	N	N
90	20250314	090353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3500	-30	5	-0.85	927500	265	0.26	3500	3500	3500	4585	2475	3530	3500.00	2.69	-34	3603	3566	3508	3471	3413	3585	3490	134	1055	500	2320	5	1	25514004	893	-36.08	0.66	12	0.00	-97.00	5332.00	5220	20241216	-32.95	2720	20240909	28.68	5020	-30.28	20250117	3410	2.64	20250311	5220	-32.95	20241216	2720	28.68	20240909	4.41	N	025550	500	133 억	685190	N	N	N	N
91	20250313	160349	57	100.00	KOSDAQ	금속	N	N	N	N	N	3530	45	2	1.29	350759016	100310	82.12	3470	3545	3450	4530	2440	3485	3496.75	2.65	-3152	3585	3535	3495	3445	3405	3560	3470	134	1045	500	2300	5	1	25514004	901	-36.39	0.66	12	0.39	-97.00	5332.00	5220	20241216	-32.38	2720	20240909	29.78	5020	-29.68	20250117	3410	3.52	20250311	5220	-32.38	20241216	2720	29.78	20240909	4.42	N	025550	500	133 억	675042	N	N	N	N
92	20250313	150351	57	100.00	KOSDAQ	금속	N	N	N	N	N	3525	40	2	1.15	309801611	88675	72.60	3470	3545	3450	4530	2440	3485	3493.67	2.65	-3330	3585	3535	3495	3445	3405	3560	3470	134	1045	500	2300	5	1	25514004	899	-36.34	0.66	12	0.35	-97.00	5332.00	5220	20241216	-32.47	2720	20240909	29.60	5020	-29.78	20250117	3410	3.37	20250311	5220	-32.47	20241216	2720	29.60	20240909	4.42	N	025550	500	133 억	675042	N	N	N	N
93	20250313	140350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3530	45	2	1.29	270262301	77422	63.39	3470	3545	3450	4530	2440	3485	3490.77	2.65	-10362	3585	3535	3495	3445	3405	3560	3470	134	1045	500	2300	5	1	25514004	901	-36.39	0.66	12	0.30	-97.00	5332.00	5220	20241216	-32.38	2720	20240909	29.78	5020	-29.68	20250117	3410	3.52	20250311	5220	-32.38	20241216	2720	29.78	20240909	4.42	N	025550	500	133 억	675042	N	N	N	N
94	20250313	130350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3485	0	3	0.00	219851506	63065	51.63	3470	3545	3450	4530	2440	3485	3486.11	2.65	-7923	3585	3535	3495	3445	3405	3560	3470	134	1045	500	2300	5	1	25514004	889	-35.93	0.65	12	0.25	-97.00	5332.00	5220	20241216	-33.24	2720	20240909	28.12	5020	-30.58	20250117	3410	2.20	20250311	5220	-33.24	20241216	2720	28.12	20240909	4.42	N	025550	500	133 억	675042	N	N	N	N
95	20250313	120350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3495	10	2	0.29	170076100	48818	39.97	3470	3545	3450	4530	2440	3485	3483.88	2.65	-6361	3585	3535	3495	3445	3405	3560	3470	134	1045	500	2300	5	1	25514004	892	-36.03	0.66	12	0.19	-97.00	5332.00	5220	20241216	-33.05	2720	20240909	28.49	5020	-30.38	20250117	3410	2.49	20250311	5220	-33.05	20241216	2720	28.49	20240909	4.42	N	025550	500	133 억	675042	N	N	N	N
96	20250313	110350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3505	20	2	0.57	110247135	31739	25.98	3470	3545	3450	4530	2440	3485	3473.55	2.65	-6573	3585	3535	3495	3445	3405	3560	3470	134	1045	500	2300	5	1	25514004	894	-36.13	0.66	12	0.12	-97.00	5332.00	5220	20241216	-32.85	2720	20240909	28.86	5020	-30.18	20250117	3410	2.79	20250311	5220	-32.85	20241216	2720	28.86	20240909	4.42	N	025550	500	133 억	675042	N	N	N	N
97	20250313	100349	57	100.00	KOSDAQ	금속	N	N	N	N	N	3460	-25	5	-0.72	75108305	21679	17.75	3470	3495	3450	4530	2440	3485	3464.57	2.65	-9930	3585	3535	3495	3445	3405	3560	3470	134	1045	500	2300	5	1	25514004	883	-35.67	0.65	12	0.08	-97.00	5332.00	5220	20241216	-33.72	2720	20240909	27.21	5020	-31.08	20250117	3410	1.47	20250311	5220	-33.72	20241216	2720	27.21	20240909	4.42	N	025550	500	133 억	675042	N	N	N	N
98	20250313	090351	57	100.00	KOSDAQ	금속	N	N	N	N	N	3470	-15	5	-0.43	4277930	1231	1.01	3470	3490	3470	4530	2440	3485	3475.17	2.65	-510	3585	3535	3495	3445	3405	3560	3470	134	1045	500	2300	5	1	25514004	885	-35.77	0.65	12	0.00	-97.00	5332.00	5220	20241216	-33.52	2720	20240909	27.57	5020	-30.88	20250117	3410	1.76	20250311	5220	-33.52	20241216	2720	27.57	20240909	4.42	N	025550	500	133 억	675042	N	N	N	N
99	20250312	160349	57	100.00	KOSDAQ	금속	N	N	N	N	N	3485	-10	5	-0.29	424674442	121372	81.51	3470	3545	3455	4540	2450	3495	3498.96	2.54	27080	3591	3542	3476	3427	3361	3567	3452	134	1045	500	2300	5	1	25514004	889	-35.93	0.65	12	0.48	-97.00	5332.00	5220	20241216	-33.24	2720	20240909	28.12	5020	-30.58	20250117	3410	2.20	20250311	5220	-33.24	20241216	2720	28.12	20240909	4.52	N	025550	500	133 억	648226	N	N	N	N
100	20250312	150349	57	100.00	KOSDAQ	금속	N	N	N	N	N	3495	0	3	0.00	385051177	110021	73.89	3470	3545	3455	4540	2450	3495	3499.80	2.54	27050	3591	3542	3476	3427	3361	3567	3452	134	1045	500	2300	5	1	25514004	892	-36.03	0.66	12	0.43	-97.00	5332.00	5220	20241216	-33.05	2720	20240909	28.49	5020	-30.38	20250117	3410	2.49	20250311	5220	-33.05	20241216	2720	28.49	20240909	4.52	N	025550	500	133 억	648226	N	N	N	N
101	20250312	140348	57	100.00	KOSDAQ	금속	N	N	N	N	N	3495	0	3	0.00	329052575	93986	63.12	3470	3545	3455	4540	2450	3495	3501.08	2.54	24735	3591	3542	3476	3427	3361	3567	3452	134	1045	500	2300	5	1	25514004	892	-36.03	0.66	12	0.37	-97.00	5332.00	5220	20241216	-33.05	2720	20240909	28.49	5020	-30.38	20250117	3410	2.49	20250311	5220	-33.05	20241216	2720	28.49	20240909	4.52	N	025550	500	133 억	648226	N	N	N	N
102	20250312	130348	57	100.00	KOSDAQ	금속	N	N	N	N	N	3515	20	2	0.57	219548215	62637	42.07	3470	3545	3455	4540	2450	3495	3505.09	2.54	10511	3591	3542	3476	3427	3361	3567	3452	134	1045	500	2300	5	1	25514004	897	-36.24	0.66	12	0.25	-97.00	5332.00	5220	20241216	-32.66	2720	20240909	29.23	5020	-29.98	20250117	3410	3.08	20250311	5220	-32.66	20241216	2720	29.23	20240909	4.52	N	025550	500	133 억	648226	N	N	N	N
103	20250312	120349	57	100.00	KOSDAQ	금속	N	N	N	N	N	3540	45	2	1.29	130758565	37323	25.07	3470	3545	3455	4540	2450	3495	3503.43	2.54	6207	3591	3542	3476	3427	3361	3567	3452	134	1045	500	2300	5	1	25514004	903	-36.49	0.66	12	0.15	-97.00	5332.00	5220	20241216	-32.18	2720	20240909	30.15	5020	-29.48	20250117	3410	3.81	20250311	5220	-32.18	20241216	2720	30.15	20240909	4.52	N	025550	500	133 억	648226	N	N	N	N
104	20250312	110346	57	100.00	KOSDAQ	금속	N	N	N	N	N	3510	15	2	0.43	93825175	26846	18.03	3470	3525	3455	4540	2450	3495	3494.94	2.54	4748	3591	3542	3476	3427	3361	3567	3452	134	1045	500	2300	5	1	25514004	896	-36.19	0.66	12	0.11	-97.00	5332.00	5220	20241216	-32.76	2720	20240909	29.04	5020	-30.08	20250117	3410	2.93	20250311	5220	-32.76	20241216	2720	29.04	20240909	4.52	N	025550	500	133 억	648226	N	N	N	N
105	20250312	100348	57	100.00	KOSDAQ	금속	N	N	N	N	N	3520	25	2	0.72	70575100	20230	13.59	3470	3520	3455	4540	2450	3495	3488.64	2.54	3152	3591	3542	3476	3427	3361	3567	3452	134	1045	500	2300	5	1	25514004	898	-36.29	0.66	12	0.08	-97.00	5332.00	5220	20241216	-32.57	2720	20240909	29.41	5020	-29.88	20250117	3410	3.23	20250311	5220	-32.57	20241216	2720	29.41	20240909	4.52	N	025550	500	133 억	648226	N	N	N	N
106	20250312	090349	57	100.00	KOSDAQ	금속	N	N	N	N	N	3455	-40	5	-1.14	10110215	2921	1.96	3470	3480	3455	4540	2450	3495	3461.22	2.54	-574	3591	3542	3476	3427	3361	3567	3452	134	1045	500	2300	5	1	25514004	882	-35.62	0.65	12	0.01	-97.00	5332.00	5220	20241216	-33.81	2720	20240909	27.02	5020	-31.18	20250117	3410	1.32	20250311	5220	-33.81	20241216	2720	27.02	20240909	4.52	N	025550	500	133 억	648226	N	N	N	N
107	20250311	160345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3495	-40	5	-1.13	506022878	146251	88.46	3425	3525	3410	4595	2475	3535	3459.96	2.51	7750	3641	3587	3501	3447	3361	3615	3475	134	1060	500	2330	5	1	25514004	892	-36.03	0.66	12	0.57	-97.00	5332.00	5220	20241216	-33.05	2720	20240909	28.49	5020	-30.38	20250117	3410	2.49	20250311	5220	-33.05	20241216	2720	28.49	20240909	4.39	N	025550	500	133 억	640475	N	N	N	N
108	20250311	150347	57	100.00	KOSDAQ	금속	N	N	N	N	N	3500	-35	5	-0.99	482021903	139393	84.31	3425	3525	3410	4595	2475	3535	3458.01	2.51	6299	3641	3587	3501	3447	3361	3615	3475	134	1060	500	2330	5	1	25514004	893	-36.08	0.66	12	0.55	-97.00	5332.00	5220	20241216	-32.95	2720	20240909	28.68	5020	-30.28	20250117	3410	2.64	20250311	5220	-32.95	20241216	2720	28.68	20240909	4.39	N	025550	500	133 억	640475	N	N	N	N
109	20250311	140347	57	100.00	KOSDAQ	금속	N	N	N	N	N	3525	-10	5	-0.28	436848558	126487	76.50	3425	3525	3410	4595	2475	3535	3453.70	2.51	4194	3641	3587	3501	3447	3361	3615	3475	134	1060	500	2330	5	1	25514004	899	-36.34	0.66	12	0.50	-97.00	5332.00	5220	20241216	-32.47	2720	20240909	29.60	5020	-29.78	20250117	3410	3.37	20250311	5220	-32.47	20241216	2720	29.60	20240909	4.39	N	025550	500	133 억	640475	N	N	N	N
110	20250311	130347	57	100.00	KOSDAQ	금속	N	N	N	N	N	3485	-50	5	-1.41	366466970	106386	64.35	3425	3485	3410	4595	2475	3535	3444.69	2.51	6922	3641	3587	3501	3447	3361	3615	3475	134	1060	500	2330	5	1	25514004	889	-35.93	0.65	12	0.42	-97.00	5332.00	5220	20241216	-33.24	2720	20240909	28.12	5020	-30.58	20250117	3410	2.20	20250311	5220	-33.24	20241216	2720	28.12	20240909	4.39	N	025550	500	133 억	640475	N	N	N	N
111	20250311	120346	57	100.00	KOSDAQ	금속	N	N	N	N	N	3465	-70	5	-1.98	300452065	87275	52.79	3425	3470	3410	4595	2475	3535	3442.59	2.51	9745	3641	3587	3501	3447	3361	3615	3475	134	1060	500	2330	5	1	25514004	884	-35.72	0.65	12	0.34	-97.00	5332.00	5220	20241216	-33.62	2720	20240909	27.39	5020	-30.98	20250117	3410	1.61	20250311	5220	-33.62	20241216	2720	27.39	20240909	4.39	N	025550	500	133 억	640475	N	N	N	N
112	20250311	110347	57	100.00	KOSDAQ	금속	N	N	N	N	N	3430	-105	5	-2.97	259984120	75547	45.69	3425	3470	3410	4595	2475	3535	3441.36	2.51	4061	3641	3587	3501	3447	3361	3615	3475	134	1060	500	2330	5	1	25514004	875	-35.36	0.64	12	0.30	-97.00	5332.00	5220	20241216	-34.29	2720	20240909	26.10	5020	-31.67	20250117	3410	0.59	20250311	5220	-34.29	20241216	2720	26.10	20240909	4.39	N	025550	500	133 억	640475	N	N	N	N
113	20250311	100347	57	100.00	KOSDAQ	금속	N	N	N	N	N	3445	-90	5	-2.55	147198775	42659	25.80	3425	3470	3415	4595	2475	3535	3450.59	2.51	-10677	3641	3587	3501	3447	3361	3615	3475	134	1060	500	2330	5	1	25514004	879	-35.52	0.65	12	0.17	-97.00	5332.00	5220	20241216	-34.00	2720	20240909	26.65	5020	-31.37	20250117	3415	0.88	20250311	5220	-34.00	20241216	2720	26.65	20240909	4.39	N	025550	500	133 억	640475	N	N	N	N
114	20250311	090347	57	100.00	KOSDAQ	금속	N	N	N	N	N	3440	-95	5	-2.69	27784235	8068	4.88	3425	3465	3425	4595	2475	3535	3443.76	2.51	-4567	3641	3587	3501	3447	3361	3615	3475	134	1060	500	2330	5	1	25514004	878	-35.46	0.65	12	0.03	-97.00	5332.00	5220	20241216	-34.10	2720	20240909	26.47	5020	-31.47	20250117	3415	0.73	20250310	5220	-34.10	20241216	2720	26.47	20240909	4.39	N	025550	500	133 억	640475	N	N	N	N
115	20250310	160343	57	100.00	KOSDAQ	금속	N	N	N	N	N	3535	-20	5	-0.56	574514081	164893	66.59	3485	3555	3415	4620	2490	3555	3484.16	2.43	20197	3738	3646	3563	3471	3388	3605	3430	134	1065	500	2340	5	1	25514004	902	-36.44	0.66	12	0.65	-97.00	5332.00	5220	20241216	-32.28	2720	20240909	29.96	5020	-29.58	20250117	3415	3.51	20250310	5220	-32.28	20241216	2720	29.96	20240909	4.46	N	025550	500	133 억	620337	N	N	N	N
116	20250310	150346	57	100.00	KOSDAQ	금속	N	N	N	N	N	3505	-50	5	-1.41	552586391	158667	64.08	3485	3555	3415	4620	2490	3555	3482.68	2.43	19134	3738	3646	3563	3471	3388	3605	3430	134	1065	500	2340	5	1	25514004	894	-36.13	0.66	12	0.62	-97.00	5332.00	5220	20241216	-32.85	2720	20240909	28.86	5020	-30.18	20250117	3415	2.64	20250310	5220	-32.85	20241216	2720	28.86	20240909	4.46	N	025550	500	133 억	620337	N	N	N	N
117	20250310	140345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3540	-15	5	-0.42	492688081	141652	57.21	3485	3555	3415	4620	2490	3555	3478.16	2.43	20581	3738	3646	3563	3471	3388	3605	3430	134	1065	500	2340	5	1	25514004	903	-36.49	0.66	12	0.56	-97.00	5332.00	5220	20241216	-32.18	2720	20240909	30.15	5020	-29.48	20250117	3415	3.66	20250310	5220	-32.18	20241216	2720	30.15	20240909	4.46	N	025550	500	133 억	620337	N	N	N	N
118	20250310	130345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3545	-10	5	-0.28	406244471	117133	47.30	3485	3555	3415	4620	2490	3555	3468.23	2.43	15016	3738	3646	3563	3471	3388	3605	3430	134	1065	500	2340	5	1	25514004	904	-36.55	0.66	12	0.46	-97.00	5332.00	5220	20241216	-32.09	2720	20240909	30.33	5020	-29.38	20250117	3415	3.81	20250310	5220	-32.09	20241216	2720	30.33	20240909	4.46	N	025550	500	133 억	620337	N	N	N	N
119	20250310	120344	57	100.00	KOSDAQ	금속	N	N	N	N	N	3510	-45	5	-1.27	380585620	109866	44.37	3485	3555	3415	4620	2490	3555	3464.09	2.43	14947	3738	3646	3563	3471	3388	3605	3430	134	1065	500	2340	5	1	25514004	896	-36.19	0.66	12	0.43	-97.00	5332.00	5220	20241216	-32.76	2720	20240909	29.04	5020	-30.08	20250117	3415	2.78	20250310	5220	-32.76	20241216	2720	29.04	20240909	4.46	N	025550	500	133 억	620337	N	N	N	N
120	20250310	110344	57	100.00	KOSDAQ	금속	N	N	N	N	N	3470	-85	5	-2.39	252441205	73186	29.56	3485	3555	3415	4620	2490	3555	3449.31	2.43	13480	3738	3646	3563	3471	3388	3605	3430	134	1065	500	2340	5	1	25514004	885	-35.77	0.65	12	0.29	-97.00	5332.00	5220	20241216	-33.52	2720	20240909	27.57	5020	-30.88	20250117	3415	1.61	20250310	5220	-33.52	20241216	2720	27.57	20240909	4.46	N	025550	500	133 억	620337	N	N	N	N
121	20250310	100345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3450	-105	5	-2.95	175292740	50852	20.54	3485	3555	3415	4620	2490	3555	3447.12	2.43	7593	3738	3646	3563	3471	3388	3605	3430	134	1065	500	2340	5	1	25514004	880	-35.57	0.65	12	0.20	-97.00	5332.00	5220	20241216	-33.91	2720	20240909	26.84	5020	-31.27	20250117	3415	1.02	20250310	5220	-33.91	20241216	2720	26.84	20240909	4.46	N	025550	500	133 억	620337	N	N	N	N
122	20250310	090345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3440	-115	5	-3.23	41963770	12106	4.89	3485	3555	3435	4620	2490	3555	3466.36	2.43	-3861	3738	3646	3563	3471	3388	3605	3430	134	1065	500	2340	5	1	25514004	878	-35.46	0.65	12	0.05	-97.00	5332.00	5220	20241216	-34.10	2720	20240909	26.47	5020	-31.47	20250117	3435	0.15	20250310	5220	-34.10	20241216	2720	26.47	20240909	4.46	N	025550	500	133 억	620337	N	N	N	N
123	20250307	160344	57	100.00	KOSDAQ	금속	N	N	N	N	N	3555	-90	5	-2.47	878258270	246401	160.53	3610	3655	3480	4735	2555	3645	3564.35	2.40	-16504	3848	3746	3683	3581	3518	3715	3550	134	1090	500	2400	5	1	25514004	907	-36.65	0.67	12	0.97	-97.00	5332.00	5220	20241216	-31.90	2720	20240909	30.70	5020	-29.18	20250117	3440	3.34	20250305	5220	-31.90	20241216	2720	30.70	20240909	4.46	N	025550	500	133 억	612480	N	N	N	N
124	20250307	150345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3510	-135	5	-3.70	819661353	229818	149.72	3610	3655	3480	4735	2555	3645	3566.57	2.40	-20185	3848	3746	3683	3581	3518	3715	3550	134	1090	500	2400	5	1	25514004	896	-36.19	0.66	12	0.90	-97.00	5332.00	5220	20241216	-32.76	2720	20240909	29.04	5020	-30.08	20250117	3440	2.03	20250305	5220	-32.76	20241216	2720	29.04	20240909	4.46	N	025550	500	133 억	612480	N	N	N	N
125	20250307	140344	57	100.00	KOSDAQ	금속	N	N	N	N	N	3535	-110	5	-3.02	529261105	147134	95.86	3610	3655	3535	4735	2555	3645	3597.14	2.40	-36907	3848	3746	3683	3581	3518	3715	3550	134	1090	500	2400	5	1	25514004	902	-36.44	0.66	12	0.58	-97.00	5332.00	5220	20241216	-32.28	2720	20240909	29.96	5020	-29.58	20250117	3440	2.76	20250305	5220	-32.28	20241216	2720	29.96	20240909	4.46	N	025550	500	133 억	612480	N	N	N	N
126	20250307	130345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3625	-20	5	-0.55	352594020	97849	63.75	3610	3640	3570	4735	2555	3645	3603.45	2.40	-3252	3848	3746	3683	3581	3518	3715	3550	134	1090	500	2400	5	1	25514004	925	-37.37	0.68	12	0.38	-97.00	5332.00	5220	20241216	-30.56	2720	20240909	33.27	5020	-27.79	20250117	3440	5.38	20250305	5220	-30.56	20241216	2720	33.27	20240909	4.46	N	025550	500	133 억	612480	N	N	N	N
127	20250307	120345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3610	-35	5	-0.96	320511455	88948	57.95	3610	3640	3570	4735	2555	3645	3603.36	2.40	-312	3848	3746	3683	3581	3518	3715	3550	134	1090	500	2400	5	1	25514004	921	-37.22	0.68	12	0.35	-97.00	5332.00	5220	20241216	-30.84	2720	20240909	32.72	5020	-28.09	20250117	3440	4.94	20250305	5220	-30.84	20241216	2720	32.72	20240909	4.46	N	025550	500	133 억	612480	N	N	N	N
128	20250307	110344	57	100.00	KOSDAQ	금속	N	N	N	N	N	3600	-45	5	-1.23	281611175	78174	50.93	3610	3640	3570	4735	2555	3645	3602.36	2.40	-1938	3848	3746	3683	3581	3518	3715	3550	134	1090	500	2400	5	1	25514004	919	-37.11	0.68	12	0.31	-97.00	5332.00	5220	20241216	-31.03	2720	20240909	32.35	5020	-28.29	20250117	3440	4.65	20250305	5220	-31.03	20241216	2720	32.35	20240909	4.46	N	025550	500	133 억	612480	N	N	N	N
129	20250307	100343	57	100.00	KOSDAQ	금속	N	N	N	N	N	3615	-30	5	-0.82	223485650	62003	40.39	3610	3640	3570	4735	2555	3645	3604.43	2.40	-2687	3848	3746	3683	3581	3518	3715	3550	134	1090	500	2400	5	1	25514004	922	-37.27	0.68	12	0.24	-97.00	5332.00	5220	20241216	-30.75	2720	20240909	32.90	5020	-27.99	20250117	3440	5.09	20250305	5220	-30.75	20241216	2720	32.90	20240909	4.46	N	025550	500	133 억	612480	N	N	N	N
130	20250307	090346	57	100.00	KOSDAQ	금속	N	N	N	N	N	3590	-55	5	-1.51	17566025	4879	3.18	3610	3620	3585	4735	2555	3645	3600.33	2.40	-3207	3848	3746	3683	3581	3518	3715	3550	134	1090	500	2400	5	1	25514004	916	-37.01	0.67	12	0.02	-97.00	5332.00	5220	20241216	-31.23	2720	20240909	31.99	5020	-28.49	20250117	3440	4.36	20250305	5220	-31.23	20241216	2720	31.99	20240909	4.46	N	025550	500	133 억	612480	N	N	N	N
131	20250306	160343	57	100.00	KOSDAQ	금속	N	N	N	N	N	3645	-90	5	-2.41	558951690	151902	35.29	3730	3785	3620	4855	2615	3735	3679.69	2.38	2928	4025	3880	3660	3515	3295	3952	3587	134	1120	500	2460	5	1	25514004	930	-37.58	0.68	12	0.60	-97.00	5332.00	5220	20241216	-30.17	2720	20240909	34.01	5020	-27.39	20250117	3440	5.96	20250305	5220	-30.17	20241216	2720	34.01	20240909	4.62	N	025550	500	133 억	608252	N	N	N	N
132	20250306	150342	57	100.00	KOSDAQ	금속	N	N	N	N	N	3675	-60	5	-1.61	500076320	135725	31.53	3730	3785	3620	4855	2615	3735	3684.48	2.38	-237	4025	3880	3660	3515	3295	3952	3587	134	1120	500	2460	5	1	25514004	938	-37.89	0.69	12	0.53	-97.00	5332.00	5220	20241216	-29.60	2720	20240909	35.11	5020	-26.79	20250117	3440	6.83	20250305	5220	-29.60	20241216	2720	35.11	20240909	4.62	N	025550	500	133 억	608252	N	N	N	N
133	20250306	140342	57	100.00	KOSDAQ	금속	N	N	N	N	N	3655	-80	5	-2.14	435173004	117981	27.41	3730	3785	3620	4855	2615	3735	3688.50	2.38	3781	4025	3880	3660	3515	3295	3952	3587	134	1120	500	2460	5	1	25514004	933	-37.68	0.69	12	0.46	-97.00	5332.00	5220	20241216	-29.98	2720	20240909	34.38	5020	-27.19	20250117	3440	6.25	20250305	5220	-29.98	20241216	2720	34.38	20240909	4.62	N	025550	500	133 억	608252	N	N	N	N
134	20250306	130342	57	100.00	KOSDAQ	금속	N	N	N	N	N	3670	-65	5	-1.74	410991454	111358	25.87	3730	3785	3620	4855	2615	3735	3690.72	2.38	1994	4025	3880	3660	3515	3295	3952	3587	134	1120	500	2460	5	1	25514004	936	-37.84	0.69	12	0.44	-97.00	5332.00	5220	20241216	-29.69	2720	20240909	34.93	5020	-26.89	20250117	3440	6.69	20250305	5220	-29.69	20241216	2720	34.93	20240909	4.62	N	025550	500	133 억	608252	N	N	N	N
135	20250306	120342	57	100.00	KOSDAQ	금속	N	N	N	N	N	3650	-85	5	-2.28	386674310	104709	24.33	3730	3785	3620	4855	2615	3735	3692.85	2.38	4216	4025	3880	3660	3515	3295	3952	3587	134	1120	500	2460	5	1	25514004	931	-37.63	0.68	12	0.41	-97.00	5332.00	5220	20241216	-30.08	2720	20240909	34.19	5020	-27.29	20250117	3440	6.10	20250305	5220	-30.08	20241216	2720	34.19	20240909	4.62	N	025550	500	133 억	608252	N	N	N	N
136	20250306	110341	57	100.00	KOSDAQ	금속	N	N	N	N	N	3640	-95	5	-2.54	362971195	98189	22.81	3730	3785	3635	4855	2615	3735	3696.66	2.38	4529	4025	3880	3660	3515	3295	3952	3587	134	1120	500	2460	5	1	25514004	929	-37.53	0.68	12	0.38	-97.00	5332.00	5220	20241216	-30.27	2720	20240909	33.82	5020	-27.49	20250117	3440	5.81	20250305	5220	-30.27	20241216	2720	33.82	20240909	4.62	N	025550	500	133 억	608252	N	N	N	N
137	20250306	100342	57	100.00	KOSDAQ	금속	N	N	N	N	N	3665	-70	5	-1.87	289414385	78018	18.13	3730	3785	3655	4855	2615	3735	3709.58	2.38	6731	4025	3880	3660	3515	3295	3952	3587	134	1120	500	2460	5	1	25514004	935	-37.78	0.69	12	0.31	-97.00	5332.00	5220	20241216	-29.79	2720	20240909	34.74	5020	-26.99	20250117	3440	6.54	20250305	5220	-29.79	20241216	2720	34.74	20240909	4.62	N	025550	500	133 억	608252	N	N	N	N
138	20250306	090345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3695	-40	5	-1.07	75293380	20235	4.70	3730	3785	3695	4855	2615	3735	3720.95	2.38	-6872	4025	3880	3660	3515	3295	3952	3587	134	1120	500	2460	5	1	25514004	943	-38.09	0.69	12	0.08	-97.00	5332.00	5220	20241216	-29.21	2720	20240909	35.85	5020	-26.39	20250117	3440	7.41	20250305	5220	-29.21	20241216	2720	35.85	20240909	4.62	N	025550	500	133 억	608252	N	N	N	N
139	20250305	160339	57	100.00	KOSDAQ	금속	N	N	N	N	N	3735	260	2	7.48	1567980985	427341	195.94	3440	3805	3440	4515	2435	3475	3669.12	2.26	37022	3618	3546	3508	3436	3398	3527	3417	134	1040	500	2290	5	1	25514004	953	-38.51	0.70	12	1.67	-97.00	5332.00	5220	20241216	-28.45	2720	20240909	37.32	5020	-25.60	20250117	3440	8.58	20250305	5220	-28.45	20241216	2720	37.32	20240909	4.73	N	025550	500	133 억	575462	N	N	N	N
140	20250305	150341	57	100.00	KOSDAQ	금속	N	N	N	N	N	3745	270	2	7.77	1515096748	413184	189.45	3440	3805	3440	4515	2435	3475	3666.88	2.26	30311	3618	3546	3508	3436	3398	3527	3417	134	1040	500	2290	5	1	25514004	955	-38.61	0.70	12	1.62	-97.00	5332.00	5220	20241216	-28.26	2720	20240909	37.68	5020	-25.40	20250117	3440	8.87	20250305	5220	-28.26	20241216	2720	37.68	20240909	4.73	N	025550	500	133 억	575462	N	N	N	N
141	20250305	140338	57	100.00	KOSDAQ	금속	N	N	N	N	N	3725	250	2	7.19	1395711019	381177	174.78	3440	3805	3440	4515	2435	3475	3661.58	2.26	20834	3618	3546	3508	3436	3398	3527	3417	134	1040	500	2290	5	1	25514004	950	-38.40	0.70	12	1.49	-97.00	5332.00	5220	20241216	-28.64	2720	20240909	36.95	5020	-25.80	20250117	3440	8.28	20250305	5220	-28.64	20241216	2720	36.95	20240909	4.73	N	025550	500	133 억	575462	N	N	N	N
142	20250305	130338	57	100.00	KOSDAQ	금속	N	N	N	N	N	3715	240	2	6.91	1030445795	283778	130.12	3440	3745	3440	4515	2435	3475	3631.17	2.26	8363	3618	3546	3508	3436	3398	3527	3417	134	1040	500	2290	5	1	25514004	948	-38.30	0.70	12	1.11	-97.00	5332.00	5220	20241216	-28.83	2720	20240909	36.58	5020	-26.00	20250117	3440	7.99	20250305	5220	-28.83	20241216	2720	36.58	20240909	4.73	N	025550	500	133 억	575462	N	N	N	N
143	20250305	120340	57	100.00	KOSDAQ	금속	N	N	N	N	N	3655	180	2	5.18	554065037	155580	71.34	3440	3665	3440	4515	2435	3475	3561.29	2.26	26309	3618	3546	3508	3436	3398	3527	3417	134	1040	500	2290	5	1	25514004	933	-37.68	0.69	12	0.61	-97.00	5332.00	5220	20241216	-29.98	2720	20240909	34.38	5020	-27.19	20250117	3440	6.25	20250305	5220	-29.98	20241216	2720	34.38	20240909	4.73	N	025550	500	133 억	575462	N	N	N	N
144	20250305	110337	57	100.00	KOSDAQ	금속	N	N	N	N	N	3600	125	2	3.60	383588081	108645	49.82	3440	3610	3440	4515	2435	3475	3530.66	2.26	32052	3618	3546	3508	3436	3398	3527	3417	134	1040	500	2290	5	1	25514004	919	-37.11	0.68	12	0.43	-97.00	5332.00	5220	20241216	-31.03	2720	20240909	32.35	5020	-28.29	20250117	3440	4.65	20250305	5220	-31.03	20241216	2720	32.35	20240909	4.73	N	025550	500	133 억	575462	N	N	N	N
145	20250305	100340	57	100.00	KOSDAQ	금속	N	N	N	N	N	3570	95	2	2.73	283730538	80838	37.07	3440	3575	3440	4515	2435	3475	3509.87	2.26	25828	3618	3546	3508	3436	3398	3527	3417	134	1040	500	2290	5	1	25514004	911	-36.80	0.67	12	0.32	-97.00	5332.00	5220	20241216	-31.61	2720	20240909	31.25	5020	-28.88	20250117	3440	3.78	20250305	5220	-31.61	20241216	2720	31.25	20240909	4.73	N	025550	500	133 억	575462	N	N	N	N
146	20250305	090337	57	100.00	KOSDAQ	금속	N	N	N	N	N	3490	15	2	0.43	96685305	27822	12.76	3440	3545	3440	4515	2435	3475	3475.14	2.26	6460	3618	3546	3508	3436	3398	3527	3417	134	1040	500	2290	5	1	25514004	890	-35.98	0.65	12	0.11	-97.00	5332.00	5220	20241216	-33.14	2720	20240909	28.31	5020	-30.48	20250117	3440	1.45	20250305	5220	-33.14	20241216	2720	28.31	20240909	4.73	N	025550	500	133 억	575462	N	N	N	N
147	20250304	160336	57	100.00	KOSDAQ	금속	N	N	N	N	N	3475	-150	5	-4.14	756444392	215382	131.67	3575	3580	3470	4710	2540	3625	3512.19	1.97	72140	3798	3711	3648	3561	3498	3680	3530	134	1085	500	2390	5	1	25514004	887	-35.82	0.65	12	0.84	-97.00	5332.00	5220	20241216	-33.43	2720	20240909	27.76	5020	-30.78	20250117	3460	0.43	20250212	5220	-33.43	20241216	2720	27.76	20240909	4.66	N	025550	500	133 억	503415	N	N	N	N
148	20250304	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	3485	-140	5	-3.86	641021257	182239	111.41	3575	3580	3485	4710	2540	3625	3517.48	1.97	54350	3798	3711	3648	3561	3498	3680	3530	134	1085	500	2390	5	1	25514004	889	-35.93	0.65	12	0.71	-97.00	5332.00	5220	20241216	-33.24	2720	20240909	28.12	5020	-30.58	20250117	3460	0.72	20250212	5220	-33.24	20241216	2720	28.12	20240909	4.66	N	025550	500	133 억	503415	N	N	N	N
149	20250304	140336	57	100.00	KOSDAQ	금속	N	N	N	N	N	3490	-135	5	-3.72	568363855	161459	98.70	3575	3580	3485	4710	2540	3625	3520.17	1.97	51496	3798	3711	3648	3561	3498	3680	3530	134	1085	500	2390	5	1	25514004	890	-35.98	0.65	12	0.63	-97.00	5332.00	5220	20241216	-33.14	2720	20240909	28.31	5020	-30.48	20250117	3460	0.87	20250212	5220	-33.14	20241216	2720	28.31	20240909	4.66	N	025550	500	133 억	503415	N	N	N	N
150	20250304	130335	57	100.00	KOSDAQ	금속	N	N	N	N	N	3515	-110	5	-3.03	514688130	146132	89.33	3575	3580	3490	4710	2540	3625	3522.08	1.97	50191	3798	3711	3648	3561	3498	3680	3530	134	1085	500	2390	5	1	25514004	897	-36.24	0.66	12	0.57	-97.00	5332.00	5220	20241216	-32.66	2720	20240909	29.23	5020	-29.98	20250117	3460	1.59	20250212	5220	-32.66	20241216	2720	29.23	20240909	4.66	N	025550	500	133 억	503415	N	N	N	N
151	20250304	120334	57	100.00	KOSDAQ	금속	N	N	N	N	N	3525	-100	5	-2.76	426152685	120827	73.86	3575	3580	3490	4710	2540	3625	3526.97	1.97	40488	3798	3711	3648	3561	3498	3680	3530	134	1085	500	2390	5	1	25514004	899	-36.34	0.66	12	0.47	-97.00	5332.00	5220	20241216	-32.47	2720	20240909	29.60	5020	-29.78	20250117	3460	1.88	20250212	5220	-32.47	20241216	2720	29.60	20240909	4.66	N	025550	500	133 억	503415	N	N	N	N
152	20250304	110336	57	100.00	KOSDAQ	금속	N	N	N	N	N	3535	-90	5	-2.48	361959715	102552	62.69	3575	3580	3490	4710	2540	3625	3529.52	1.97	28107	3798	3711	3648	3561	3498	3680	3530	134	1085	500	2390	5	1	25514004	902	-36.44	0.66	12	0.40	-97.00	5332.00	5220	20241216	-32.28	2720	20240909	29.96	5020	-29.58	20250117	3460	2.17	20250212	5220	-32.28	20241216	2720	29.96	20240909	4.66	N	025550	500	133 억	503415	N	N	N	N
153	20250304	100333	57	100.00	KOSDAQ	금속	N	N	N	N	N	3535	-90	5	-2.48	239902120	67796	41.45	3575	3580	3515	4710	2540	3625	3538.59	1.97	20593	3798	3711	3648	3561	3498	3680	3530	134	1085	500	2390	5	1	25514004	902	-36.44	0.66	12	0.27	-97.00	5332.00	5220	20241216	-32.28	2720	20240909	29.96	5020	-29.58	20250117	3460	2.17	20250212	5220	-32.28	20241216	2720	29.96	20240909	4.66	N	025550	500	133 억	503415	N	N	N	N
154	20250304	090332	57	100.00	KOSDAQ	금속	N	N	N	N	N	3555	-70	5	-1.93	40313230	11297	6.91	3575	3580	3550	4710	2540	3625	3568.49	1.97	1796	3798	3711	3648	3561	3498	3680	3530	134	1085	500	2390	5	1	25514004	907	-36.65	0.67	12	0.04	-97.00	5332.00	5220	20241216	-31.90	2720	20240909	30.70	5020	-29.18	20250117	3460	2.75	20250212	5220	-31.90	20241216	2720	30.70	20240909	4.66	N	025550	500	133 억	503415	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History