KissMeData/033310/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

62 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	121600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1709	-35	5	-2.01	37391437	21931	116.56	1724	1739	1697	2265	1221	1744	1704.96	1.33	-1555	1774	1759	1735	1720	1696	1747	1708	202	521	500	1220	1	1	40342231	689	22.19	0.48	12	0.05	77.00	3540.00	3115	20240320	-45.14	1650	20241209	3.58	1905	-10.29	20250113	1697	0.71	20250331	3080	-44.51	20240516	1650	3.58	20241209	0.01	Y	033310	500	201 억	537819	N	N	N	N
3	20250328	160426	57	100.00	KOSDAQ	금속	N	N	N	N	N	1744	-5	5	-0.29	32118882	18615	60.21	1749	1750	1711	2270	1225	1749	1725.43	1.20	-3094	1777	1762	1734	1719	1691	1770	1727	202	521	500	1220	1	1	40342231	704	22.65	0.49	12	0.05	77.00	3540.00	3115	20240320	-44.01	1650	20241209	5.70	1905	-8.45	20250113	1706	2.23	20250327	3080	-43.38	20240516	1650	5.70	20241209	0.01	N	033310	500	201 억	484208	N	N	N	N
4	20250328	150428	57	100.00	KOSDAQ	금속	N	N	N	N	N	1721	-28	5	-1.60	23503749	13621	44.06	1749	1750	1711	2270	1225	1749	1725.55	1.20	-1632	1777	1762	1734	1719	1691	1770	1727	202	521	500	1220	1	1	40342231	694	22.35	0.49	12	0.03	77.00	3540.00	3115	20240320	-44.75	1650	20241209	4.30	1905	-9.66	20250113	1706	0.88	20250327	3080	-44.12	20240516	1650	4.30	20241209	0.01	N	033310	500	201 억	484208	N	N	N	N
5	20250328	140429	57	100.00	KOSDAQ	금속	N	N	N	N	N	1723	-26	5	-1.49	22834335	13232	42.80	1749	1750	1711	2270	1225	1749	1725.69	1.20	-1295	1777	1762	1734	1719	1691	1770	1727	202	521	500	1220	1	1	40342231	695	22.38	0.49	12	0.03	77.00	3540.00	3115	20240320	-44.69	1650	20241209	4.42	1905	-9.55	20250113	1706	1.00	20250327	3080	-44.06	20240516	1650	4.42	20241209	0.01	N	033310	500	201 억	484208	N	N	N	N
6	20250328	130428	57	100.00	KOSDAQ	금속	N	N	N	N	N	1733	-16	5	-0.91	12192070	7052	22.81	1749	1750	1711	2270	1225	1749	1728.88	1.20	-1185	1777	1762	1734	1719	1691	1770	1727	202	521	500	1220	1	1	40342231	699	22.51	0.49	12	0.02	77.00	3540.00	3115	20240320	-44.37	1650	20241209	5.03	1905	-9.03	20250113	1706	1.58	20250327	3080	-43.73	20240516	1650	5.03	20241209	0.01	N	033310	500	201 억	484208	N	N	N	N
7	20250328	120427	57	100.00	KOSDAQ	금속	N	N	N	N	N	1730	-19	5	-1.09	10252355	5930	19.18	1749	1750	1711	2270	1225	1749	1728.90	1.20	-483	1777	1762	1734	1719	1691	1770	1727	202	521	500	1220	1	1	40342231	698	22.47	0.49	12	0.01	77.00	3540.00	3115	20240320	-44.46	1650	20241209	4.85	1905	-9.19	20250113	1706	1.41	20250327	3080	-43.83	20240516	1650	4.85	20241209	0.01	N	033310	500	201 억	484208	N	N	N	N
8	20250328	110426	57	100.00	KOSDAQ	금속	N	N	N	N	N	1746	-3	5	-0.17	6209501	3584	11.59	1749	1750	1711	2270	1225	1749	1732.56	1.20	-202	1777	1762	1734	1719	1691	1770	1727	202	521	500	1220	1	1	40342231	704	22.68	0.49	12	0.01	77.00	3540.00	3115	20240320	-43.95	1650	20241209	5.82	1905	-8.35	20250113	1706	2.34	20250327	3080	-43.31	20240516	1650	5.82	20241209	0.01	N	033310	500	201 억	484208	N	N	N	N
9	20250328	100428	57	100.00	KOSDAQ	금속	N	N	N	N	N	1748	-1	5	-0.06	3653644	2107	6.82	1749	1750	1711	2270	1225	1749	1734.05	1.20	-303	1777	1762	1734	1719	1691	1770	1727	202	521	500	1220	1	1	40342231	705	22.70	0.49	12	0.01	77.00	3540.00	3115	20240320	-43.88	1650	20241209	5.94	1905	-8.24	20250113	1706	2.46	20250327	3080	-43.25	20240516	1650	5.94	20241209	0.01	N	033310	500	201 억	484208	N	N	N	N
10	20250328	090432	57	100.00	KOSDAQ	금속	N	N	N	N	N	1727	-22	5	-1.26	351056	203	0.66	1749	1749	1727	2270	1225	1749	1729.34	1.20	0	1777	1762	1734	1719	1691	1770	1727	202	521	500	1220	1	1	40342231	697	22.43	0.49	12	0.00	77.00	3540.00	3115	20240320	-44.56	1650	20241209	4.67	1905	-9.34	20250113	1706	1.23	20250327	3080	-43.93	20240516	1650	4.67	20241209	0.01	N	033310	500	201 억	484208	N	N	N	N
11	20250327	161105	57	100.00	KOSDAQ	금속	N	N	N	N	N	1749	7	2	0.40	53307816	30915	184.33	1742	1749	1706	2260	1220	1742	1724.30	1.18	-2700	1760	1750	1734	1724	1708	1755	1729	202	518	500	1210	1	1	40342231	706	22.71	0.49	12	0.08	77.00	3540.00	3115	20240320	-43.85	1650	20241209	6.00	1905	-8.19	20250113	1706	2.52	20250327	3080	-43.21	20240516	1650	6.00	20241209	0.01	N	033310	500	201 억	476920	N	N	N	N
12	20250327	150428	57	100.00	KOSDAQ	금속	N	N	N	N	N	1740	-2	5	-0.11	51401487	29821	177.80	1742	1749	1706	2260	1220	1742	1723.67	1.18	-1884	1760	1750	1734	1724	1708	1755	1729	202	518	500	1210	1	1	40342231	702	22.60	0.49	12	0.07	77.00	3540.00	3115	20240320	-44.14	1650	20241209	5.45	1905	-8.66	20250113	1706	1.99	20250327	3080	-43.51	20240516	1650	5.45	20241209	0.01	N	033310	500	201 억	476920	N	N	N	N
13	20250327	140425	57	100.00	KOSDAQ	금속	N	N	N	N	N	1720	-22	5	-1.26	44101405	25594	152.60	1742	1749	1706	2260	1220	1742	1723.11	1.18	-583	1760	1750	1734	1724	1708	1755	1729	202	518	500	1210	1	1	40342231	694	22.34	0.49	12	0.06	77.00	3540.00	3115	20240320	-44.78	1650	20241209	4.24	1905	-9.71	20250113	1706	0.82	20250327	3080	-44.16	20240516	1650	4.24	20241209	0.01	N	033310	500	201 억	476920	N	N	N	N
14	20250327	130424	57	100.00	KOSDAQ	금속	N	N	N	N	N	1726	-16	5	-0.92	12159762	7008	41.78	1742	1745	1724	2260	1220	1742	1735.13	1.18	-727	1760	1750	1734	1724	1708	1755	1729	202	518	500	1210	1	1	40342231	696	22.42	0.49	12	0.02	77.00	3540.00	3115	20240320	-44.59	1650	20241209	4.61	1905	-9.40	20250113	1710	0.94	20250312	3080	-43.96	20240516	1650	4.61	20241209	0.01	N	033310	500	201 억	476920	N	N	N	N
15	20250327	120429	57	100.00	KOSDAQ	금속	N	N	N	N	N	1726	-16	5	-0.92	9560426	5501	32.80	1742	1745	1726	2260	1220	1742	1737.94	1.18	-678	1760	1750	1734	1724	1708	1755	1729	202	518	500	1210	1	1	40342231	696	22.42	0.49	12	0.01	77.00	3540.00	3115	20240320	-44.59	1650	20241209	4.61	1905	-9.40	20250113	1710	0.94	20250312	3080	-43.96	20240516	1650	4.61	20241209	0.01	N	033310	500	201 억	476920	N	N	N	N
16	20250327	110429	57	100.00	KOSDAQ	금속	N	N	N	N	N	1737	-5	5	-0.29	7160616	4115	24.53	1742	1745	1737	2260	1220	1742	1740.13	1.18	-539	1760	1750	1734	1724	1708	1755	1729	202	518	500	1210	1	1	40342231	701	22.56	0.49	12	0.01	77.00	3540.00	3115	20240320	-44.24	1650	20241209	5.27	1905	-8.82	20250113	1710	1.58	20250312	3080	-43.60	20240516	1650	5.27	20241209	0.01	N	033310	500	201 억	476920	N	N	N	N
17	20250327	100426	57	100.00	KOSDAQ	금속	N	N	N	N	N	1741	-1	5	-0.06	4265213	2450	14.61	1742	1745	1738	2260	1220	1742	1740.90	1.18	-254	1760	1750	1734	1724	1708	1755	1729	202	518	500	1210	1	1	40342231	702	22.61	0.49	12	0.01	77.00	3540.00	3115	20240320	-44.11	1650	20241209	5.52	1905	-8.61	20250113	1710	1.81	20250312	3080	-43.47	20240516	1650	5.52	20241209	0.01	N	033310	500	201 억	476920	N	N	N	N
18	20250327	090427	57	100.00	KOSDAQ	금속	N	N	N	N	N	1742	0	3	0.00	1851607	1063	6.34	1742	1742	1741	2260	1220	1742	1741.87	1.18	-139	1760	1750	1734	1724	1708	1755	1729	202	518	500	1210	1	1	40342231	703	22.62	0.49	12	0.00	77.00	3540.00	3115	20240320	-44.08	1650	20241209	5.58	1905	-8.56	20250113	1710	1.87	20250312	3080	-43.44	20240516	1650	5.58	20241209	0.01	N	033310	500	201 억	476920	N	N	N	N
19	20250326	160423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1742	0	3	0.00	28333489	16361	93.38	1742	1744	1718	2260	1220	1742	1731.57	1.04	-2863	1760	1751	1740	1731	1720	1755	1735	202	518	500	1210	1	1	40342231	703	22.62	0.49	12	0.04	77.00	3540.00	3115	20240320	-44.08	1650	20241209	5.58	1905	-8.56	20250113	1710	1.87	20250312	3080	-43.44	20240516	1650	5.58	20241209	0.01	N	033310	500	201 억	419769	N	N	N	N
20	20250326	150422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1741	-1	5	-0.06	25091668	14499	82.76	1742	1744	1718	2260	1220	1742	1730.58	1.04	-2834	1760	1751	1740	1731	1720	1755	1735	202	518	500	1210	1	1	40342231	702	22.61	0.49	12	0.04	77.00	3540.00	3115	20240320	-44.11	1650	20241209	5.52	1905	-8.61	20250113	1710	1.81	20250312	3080	-43.47	20240516	1650	5.52	20241209	0.01	N	033310	500	201 억	419769	N	N	N	N
21	20250326	140424	57	100.00	KOSDAQ	금속	N	N	N	N	N	1738	-4	5	-0.23	21631330	12508	71.39	1742	1744	1718	2260	1220	1742	1729.40	1.04	-2205	1760	1751	1740	1731	1720	1755	1735	202	518	500	1210	1	1	40342231	701	22.57	0.49	12	0.03	77.00	3540.00	3115	20240320	-44.21	1650	20241209	5.33	1905	-8.77	20250113	1710	1.64	20250312	3080	-43.57	20240516	1650	5.33	20241209	0.01	N	033310	500	201 억	419769	N	N	N	N
22	20250326	130425	57	100.00	KOSDAQ	금속	N	N	N	N	N	1726	-16	5	-0.92	13689261	7896	45.07	1742	1744	1726	2260	1220	1742	1733.70	1.04	-1433	1760	1751	1740	1731	1720	1755	1735	202	518	500	1210	1	1	40342231	696	22.42	0.49	12	0.02	77.00	3540.00	3115	20240320	-44.59	1650	20241209	4.61	1905	-9.40	20250113	1710	0.94	20250312	3080	-43.96	20240516	1650	4.61	20241209	0.01	N	033310	500	201 억	419769	N	N	N	N
23	20250326	120426	57	100.00	KOSDAQ	금속	N	N	N	N	N	1740	-2	5	-0.11	7447862	4284	24.45	1742	1744	1731	2260	1220	1742	1738.53	1.04	-1429	1760	1751	1740	1731	1720	1755	1735	202	518	500	1210	1	1	40342231	702	22.60	0.49	12	0.01	77.00	3540.00	3115	20240320	-44.14	1650	20241209	5.45	1905	-8.66	20250113	1710	1.75	20250312	3080	-43.51	20240516	1650	5.45	20241209	0.01	N	033310	500	201 억	419769	N	N	N	N
24	20250326	110424	57	100.00	KOSDAQ	금속	N	N	N	N	N	1742	0	3	0.00	6492474	3735	21.32	1742	1744	1731	2260	1220	1742	1738.28	1.04	-969	1760	1751	1740	1731	1720	1755	1735	202	518	500	1210	1	1	40342231	703	22.62	0.49	12	0.01	77.00	3540.00	3115	20240320	-44.08	1650	20241209	5.58	1905	-8.56	20250113	1710	1.87	20250312	3080	-43.44	20240516	1650	5.58	20241209	0.01	N	033310	500	201 억	419769	N	N	N	N
25	20250326	100425	57	100.00	KOSDAQ	금속	N	N	N	N	N	1731	-11	5	-0.63	2359246	1359	7.76	1742	1742	1731	2260	1220	1742	1736.02	1.04	-517	1760	1751	1740	1731	1720	1755	1735	202	518	500	1210	1	1	40342231	698	22.48	0.49	12	0.00	77.00	3540.00	3115	20240320	-44.43	1650	20241209	4.91	1905	-9.13	20250113	1710	1.23	20250312	3080	-43.80	20240516	1650	4.91	20241209	0.01	N	033310	500	201 억	419769	N	N	N	N
26	20250326	090425	57	100.00	KOSDAQ	금속	N	N	N	N	N	1741	-1	5	-0.06	121877	70	0.40	1742	1742	1741	2260	1220	1742	1741.10	1.04	-63	1760	1751	1740	1731	1720	1755	1735	202	518	500	1210	1	1	40342231	702	22.61	0.49	12	0.00	77.00	3540.00	3115	20240320	-44.11	1650	20241209	5.52	1905	-8.61	20250113	1710	1.81	20250312	3080	-43.47	20240516	1650	5.52	20241209	0.01	N	033310	500	201 억	419769	N	N	N	N
27	20250325	160423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1742	2	2	0.11	29988568	17250	48.81	1741	1749	1729	2260	1218	1740	1738.47	0.97	-1380	1772	1756	1738	1722	1704	1747	1713	202	520	500	1210	1	1	40342231	703	22.62	0.49	12	0.04	77.00	3540.00	3115	20240320	-44.08	1650	20241209	5.58	1905	-8.56	20250113	1710	1.87	20250312	3080	-43.44	20240516	1650	5.58	20241209	0.01	N	033310	500	201 억	390549	N	N	N	N
28	20250325	150423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1742	2	2	0.11	29945098	17225	48.74	1741	1749	1729	2260	1218	1740	1738.47	0.97	-1375	1772	1756	1738	1722	1704	1747	1713	202	520	500	1210	1	1	40342231	703	22.62	0.49	12	0.04	77.00	3540.00	3115	20240320	-44.08	1650	20241209	5.58	1905	-8.56	20250113	1710	1.87	20250312	3080	-43.44	20240516	1650	5.58	20241209	0.01	N	033310	500	201 억	390549	N	N	N	N
29	20250325	140421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1733	-7	5	-0.40	23460590	13481	38.15	1741	1749	1732	2260	1218	1740	1740.27	0.97	-1282	1772	1756	1738	1722	1704	1747	1713	202	520	500	1210	1	1	40342231	699	22.51	0.49	12	0.03	77.00	3540.00	3115	20240320	-44.37	1650	20241209	5.03	1905	-9.03	20250113	1710	1.35	20250312	3080	-43.73	20240516	1650	5.03	20241209	0.01	N	033310	500	201 억	390549	N	N	N	N
30	20250325	130422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1735	-5	5	-0.29	20773782	11933	33.77	1741	1749	1732	2260	1218	1740	1740.87	0.97	-942	1772	1756	1738	1722	1704	1747	1713	202	520	500	1210	1	1	40342231	700	22.53	0.49	12	0.03	77.00	3540.00	3115	20240320	-44.30	1650	20241209	5.15	1905	-8.92	20250113	1710	1.46	20250312	3080	-43.67	20240516	1650	5.15	20241209	0.01	N	033310	500	201 억	390549	N	N	N	N
31	20250325	120422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1746	6	2	0.34	11285933	6467	18.30	1741	1749	1732	2260	1218	1740	1745.16	0.97	-1061	1772	1756	1738	1722	1704	1747	1713	202	520	500	1210	1	1	40342231	704	22.68	0.49	12	0.02	77.00	3540.00	3115	20240320	-43.95	1650	20241209	5.82	1905	-8.35	20250113	1710	2.11	20250312	3080	-43.31	20240516	1650	5.82	20241209	0.01	N	033310	500	201 억	390549	N	N	N	N
32	20250325	110422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1746	6	2	0.34	7595740	4356	12.33	1741	1748	1732	2260	1218	1740	1743.74	0.97	-780	1772	1756	1738	1722	1704	1747	1713	202	520	500	1210	1	1	40342231	704	22.68	0.49	12	0.01	77.00	3540.00	3115	20240320	-43.95	1650	20241209	5.82	1905	-8.35	20250113	1710	2.11	20250312	3080	-43.31	20240516	1650	5.82	20241209	0.01	N	033310	500	201 억	390549	N	N	N	N
33	20250325	100429	57	100.00	KOSDAQ	금속	N	N	N	N	N	1748	8	2	0.46	3108623	1788	5.06	1741	1748	1732	2260	1218	1740	1738.60	0.97	-339	1772	1756	1738	1722	1704	1747	1713	202	520	500	1210	1	1	40342231	705	22.70	0.49	12	0.00	77.00	3540.00	3115	20240320	-43.88	1650	20241209	5.94	1905	-8.24	20250113	1710	2.22	20250312	3080	-43.25	20240516	1650	5.94	20241209	0.01	N	033310	500	201 억	390549	N	N	N	N
34	20250325	090424	57	100.00	KOSDAQ	금속	N	N	N	N	N	1740	0	3	0.00	245414	141	0.40	1741	1741	1740	2260	1218	1740	1740.52	0.97	-75	1772	1756	1738	1722	1704	1747	1713	202	520	500	1210	1	1	40342231	702	22.60	0.49	12	0.00	77.00	3540.00	3115	20240320	-44.14	1650	20241209	5.45	1905	-8.66	20250113	1710	1.75	20250312	3080	-43.51	20240516	1650	5.45	20241209	0.01	N	033310	500	201 억	390549	N	N	N	N
35	20250324	160421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1740	-14	5	-0.80	61295086	35340	149.69	1754	1754	1720	2280	1228	1754	1734.44	0.96	-347	1762	1758	1751	1747	1740	1760	1749	202	526	500	1220	1	1	40342231	702	22.60	0.49	12	0.09	77.00	3540.00	3115	20240320	-44.14	1650	20241209	5.45	1905	-8.66	20250113	1710	1.75	20250312	3080	-43.51	20240516	1650	5.45	20241209	0.01	N	033310	500	201 억	389021	N	N	N	N
36	20250324	150424	57	100.00	KOSDAQ	금속	N	N	N	N	N	1741	-13	5	-0.74	59504944	34303	145.30	1754	1754	1720	2280	1228	1754	1734.69	0.96	12	1762	1758	1751	1747	1740	1760	1749	202	526	500	1220	1	1	40342231	702	22.61	0.49	12	0.09	77.00	3540.00	3115	20240320	-44.11	1650	20241209	5.52	1905	-8.61	20250113	1710	1.81	20250312	3080	-43.47	20240516	1650	5.52	20241209	0.01	N	033310	500	201 억	389021	N	N	N	N
37	20250324	140424	57	100.00	KOSDAQ	금속	N	N	N	N	N	1745	-9	5	-0.51	46446638	26735	113.24	1754	1754	1730	2280	1228	1754	1737.30	0.96	926	1762	1758	1751	1747	1740	1760	1749	202	526	500	1220	1	1	40342231	704	22.66	0.49	12	0.07	77.00	3540.00	3115	20240320	-43.98	1650	20241209	5.76	1905	-8.40	20250113	1710	2.05	20250312	3080	-43.34	20240516	1650	5.76	20241209	0.01	N	033310	500	201 억	389021	N	N	N	N
38	20250324	130424	57	100.00	KOSDAQ	금속	N	N	N	N	N	1735	-19	5	-1.08	46240808	26617	112.74	1754	1754	1730	2280	1228	1754	1737.27	0.96	1044	1762	1758	1751	1747	1740	1760	1749	202	526	500	1220	1	1	40342231	700	22.53	0.49	12	0.07	77.00	3540.00	3115	20240320	-44.30	1650	20241209	5.15	1905	-8.92	20250113	1710	1.46	20250312	3080	-43.67	20240516	1650	5.15	20241209	0.01	N	033310	500	201 억	389021	N	N	N	N
39	20250324	120423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1746	-8	5	-0.46	46056965	26511	112.29	1754	1754	1730	2280	1228	1754	1737.28	0.96	1045	1762	1758	1751	1747	1740	1760	1749	202	526	500	1220	1	1	40342231	704	22.68	0.49	12	0.07	77.00	3540.00	3115	20240320	-43.95	1650	20241209	5.82	1905	-8.35	20250113	1710	2.11	20250312	3080	-43.31	20240516	1650	5.82	20241209	0.01	N	033310	500	201 억	389021	N	N	N	N
40	20250324	110423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1740	-14	5	-0.80	34580233	19906	84.32	1754	1754	1730	2280	1228	1754	1737.18	0.96	1008	1762	1758	1751	1747	1740	1760	1749	202	526	500	1220	1	1	40342231	702	22.60	0.49	12	0.05	77.00	3540.00	3115	20240320	-44.14	1650	20241209	5.45	1905	-8.66	20250113	1710	1.75	20250312	3080	-43.51	20240516	1650	5.45	20241209	0.01	N	033310	500	201 억	389021	N	N	N	N
41	20250324	100421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1740	-14	5	-0.80	18367302	10551	44.69	1754	1754	1731	2280	1228	1754	1740.81	0.96	-498	1762	1758	1751	1747	1740	1760	1749	202	526	500	1220	1	1	40342231	702	22.60	0.49	12	0.03	77.00	3540.00	3115	20240320	-44.14	1650	20241209	5.45	1905	-8.66	20250113	1710	1.75	20250312	3080	-43.51	20240516	1650	5.45	20241209	0.01	N	033310	500	201 억	389021	N	N	N	N
42	20250324	090423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1754	0	3	0.00	40342	23	0.10	1754	1754	1754	2280	1228	1754	1754.00	0.96	-2	1762	1758	1751	1747	1740	1760	1749	202	526	500	1220	1	1	40342231	708	22.78	0.50	12	0.00	77.00	3540.00	3115	20240320	-43.69	1650	20241209	6.30	1905	-7.93	20250113	1710	2.57	20250312	3080	-43.05	20240516	1650	6.30	20241209	0.01	N	033310	500	201 억	389021	N	N	N	N
43	20250321	160439	57	100.00	KOSDAQ	금속	N	N	N	N	N	1754	-5	5	-0.28	41258086	23605	111.43	1745	1755	1744	2285	1232	1759	1747.85	0.90	-2251	1775	1767	1756	1748	1737	1761	1742	202	526	500	1230	1	1	40342231	708	22.78	0.50	12	0.06	77.00	3540.00	3115	20240320	-43.69	1650	20241209	6.30	1905	-7.93	20250113	1710	2.57	20250312	3115	-43.69	20240321	1650	6.30	20241209	0.01	N	033310	500	201 억	364682	N	N	N	N
44	20250321	150422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1752	-7	5	-0.40	39051207	22344	105.48	1745	1755	1744	2285	1232	1759	1747.73	0.90	-2207	1775	1767	1756	1748	1737	1761	1742	202	526	500	1230	1	1	40342231	707	22.75	0.49	12	0.06	77.00	3540.00	3115	20240320	-43.76	1650	20241209	6.18	1905	-8.03	20250113	1710	2.46	20250312	3115	-43.76	20240321	1650	6.18	20241209	0.01	N	033310	500	201 억	364682	N	N	N	N
45	20250321	140423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1749	-10	5	-0.57	27194860	15569	73.50	1745	1755	1744	2285	1232	1759	1746.73	0.90	-1915	1775	1767	1756	1748	1737	1761	1742	202	526	500	1230	1	1	40342231	706	22.71	0.49	12	0.04	77.00	3540.00	3115	20240320	-43.85	1650	20241209	6.00	1905	-8.19	20250113	1710	2.28	20250312	3115	-43.85	20240321	1650	6.00	20241209	0.01	N	033310	500	201 억	364682	N	N	N	N
46	20250321	130423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1746	-13	5	-0.74	22076893	12640	59.67	1745	1755	1744	2285	1232	1759	1746.59	0.90	-1486	1775	1767	1756	1748	1737	1761	1742	202	526	500	1230	1	1	40342231	704	22.68	0.49	12	0.03	77.00	3540.00	3115	20240320	-43.95	1650	20241209	5.82	1905	-8.35	20250113	1710	2.11	20250312	3115	-43.95	20240321	1650	5.82	20241209	0.01	N	033310	500	201 억	364682	N	N	N	N
47	20250321	120424	57	100.00	KOSDAQ	금속	N	N	N	N	N	1745	-14	5	-0.80	15950441	9130	43.10	1745	1755	1745	2285	1232	1759	1747.04	0.90	-996	1775	1767	1756	1748	1737	1761	1742	202	526	500	1230	1	1	40342231	704	22.66	0.49	12	0.02	77.00	3540.00	3115	20240320	-43.98	1650	20241209	5.76	1905	-8.40	20250113	1710	2.05	20250312	3115	-43.98	20240321	1650	5.76	20241209	0.01	N	033310	500	201 억	364682	N	N	N	N
48	20250321	110422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1750	-9	5	-0.51	10574722	6055	28.58	1745	1755	1745	2285	1232	1759	1746.44	0.90	-798	1775	1767	1756	1748	1737	1761	1742	202	526	500	1230	1	1	40342231	706	22.73	0.49	12	0.02	77.00	3540.00	3115	20240320	-43.82	1650	20241209	6.06	1905	-8.14	20250113	1710	2.34	20250312	3115	-43.82	20240321	1650	6.06	20241209	0.01	N	033310	500	201 억	364682	N	N	N	N
49	20250321	100424	57	100.00	KOSDAQ	금속	N	N	N	N	N	1747	-12	5	-0.68	3232824	1849	8.73	1745	1755	1745	2285	1232	1759	1748.42	0.90	-433	1775	1767	1756	1748	1737	1761	1742	202	526	500	1230	1	1	40342231	705	22.69	0.49	12	0.00	77.00	3540.00	3115	20240320	-43.92	1650	20241209	5.88	1905	-8.29	20250113	1710	2.16	20250312	3115	-43.92	20240321	1650	5.88	20241209	0.01	N	033310	500	201 억	364682	N	N	N	N
50	20250321	090425	57	100.00	KOSDAQ	금속	N	N	N	N	N	1755	-4	5	-0.23	629995	361	1.70	1745	1755	1745	2285	1232	1759	1745.14	0.90	-50	1775	1767	1756	1748	1737	1761	1742	202	526	500	1230	1	1	40342231	708	22.79	0.50	12	0.00	77.00	3540.00	3115	20240320	-43.66	1650	20241209	6.36	1905	-7.87	20250113	1710	2.63	20250312	3115	-43.66	20240321	1650	6.36	20241209	0.01	N	033310	500	201 억	364682	N	N	N	N
51	20250320	160717	57	100.00	KOSDAQ	금속	N	N	N	N	N	1759	-1	5	-0.06	36417999	20787	82.71	1760	1764	1745	2285	1232	1760	1751.96	0.91	-1986	1785	1772	1762	1749	1739	1767	1744	202	525	500	1230	1	1	40342231	710	22.84	0.50	12	0.05	77.00	3540.00	3115	20240320	-43.53	1650	20241209	6.61	1905	-7.66	20250113	1710	2.87	20250312	3115	-43.53	20240320	1650	6.61	20241209	0.01	N	033310	500	201 억	366668	N	N	N	N
52	20250320	150423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1759	-1	5	-0.06	33914140	19364	77.05	1760	1764	1745	2285	1232	1760	1751.40	0.91	-1776	1785	1772	1762	1749	1739	1767	1744	202	525	500	1230	1	1	40342231	710	22.84	0.50	12	0.05	77.00	3540.00	3115	20240320	-43.53	1650	20241209	6.61	1905	-7.66	20250113	1710	2.87	20250312	3115	-43.53	20240320	1650	6.61	20241209	0.01	N	033310	500	201 억	366668	N	N	N	N
53	20250320	140424	57	100.00	KOSDAQ	금속	N	N	N	N	N	1751	-9	5	-0.51	25936188	14810	58.93	1760	1764	1745	2285	1232	1760	1751.26	0.91	-900	1785	1772	1762	1749	1739	1767	1744	202	525	500	1230	1	1	40342231	706	22.74	0.49	12	0.04	77.00	3540.00	3115	20240320	-43.79	1650	20241209	6.12	1905	-8.08	20250113	1710	2.40	20250312	3115	-43.79	20240320	1650	6.12	20241209	0.01	N	033310	500	201 억	366668	N	N	N	N
54	20250320	130424	57	100.00	KOSDAQ	금속	N	N	N	N	N	1762	2	2	0.11	20905022	11936	47.49	1760	1764	1745	2285	1232	1760	1751.43	0.91	-1001	1785	1772	1762	1749	1739	1767	1744	202	525	500	1230	1	1	40342231	711	22.88	0.50	12	0.03	77.00	3540.00	3115	20240320	-43.43	1650	20241209	6.79	1905	-7.51	20250113	1710	3.04	20250312	3115	-43.43	20240320	1650	6.79	20241209	0.01	N	033310	500	201 억	366668	N	N	N	N
55	20250320	120422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1764	4	2	0.23	20394097	11645	46.33	1760	1764	1745	2285	1232	1760	1751.32	0.91	-772	1785	1772	1762	1749	1739	1767	1744	202	525	500	1230	1	1	40342231	712	22.91	0.50	12	0.03	77.00	3540.00	3115	20240320	-43.37	1650	20241209	6.91	1905	-7.40	20250113	1710	3.16	20250312	3115	-43.37	20240320	1650	6.91	20241209	0.01	N	033310	500	201 억	366668	N	N	N	N
56	20250320	110423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1755	-5	5	-0.28	19398136	11080	44.09	1760	1764	1745	2285	1232	1760	1750.73	0.91	-506	1785	1772	1762	1749	1739	1767	1744	202	525	500	1230	1	1	40342231	708	22.79	0.50	12	0.03	77.00	3540.00	3115	20240320	-43.66	1650	20241209	6.36	1905	-7.87	20250113	1710	2.63	20250312	3115	-43.66	20240320	1650	6.36	20241209	0.01	N	033310	500	201 억	366668	N	N	N	N
57	20250320	100421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1764	4	2	0.23	15159533	8660	34.46	1760	1764	1745	2285	1232	1760	1750.52	0.91	-597	1785	1772	1762	1749	1739	1767	1744	202	525	500	1230	1	1	40342231	712	22.91	0.50	12	0.02	77.00	3540.00	3115	20240320	-43.37	1650	20241209	6.91	1905	-7.40	20250113	1710	3.16	20250312	3115	-43.37	20240320	1650	6.91	20241209	0.01	N	033310	500	201 억	366668	N	N	N	N
58	20250320	090424	57	100.00	KOSDAQ	금속	N	N	N	N	N	1764	4	2	0.23	1719634	977	3.89	1760	1764	1760	2285	1232	1760	1760.12	0.91	-185	1785	1772	1762	1749	1739	1767	1744	202	525	500	1230	1	1	40342231	712	22.91	0.50	12	0.00	77.00	3540.00	3115	20240320	-43.37	1650	20241209	6.91	1905	-7.40	20250113	1710	3.16	20250312	3115	-43.37	20240320	1650	6.91	20241209	0.01	N	033310	500	201 억	366668	N	N	N	N
59	20250319	160420	57	100.00	KOSDAQ	금속	N	N	N	N	N	1760	-24	5	-1.35	44400268	25133	193.51	1775	1775	1752	2315	1249	1784	1766.61	0.87	-1902	1795	1789	1780	1774	1765	1785	1770	202	531	500	1240	1	1	40342231	710	22.86	0.50	12	0.06	77.00	3540.00	3115	20240320	-43.50	1650	20241209	6.67	1905	-7.61	20250113	1710	2.92	20250312	3115	-43.50	20240320	1650	6.67	20241209	0.01	N	033310	500	201 억	349671	N	N	N	N
60	20250319	150422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1762	-22	5	-1.23	44162253	24998	192.47	1775	1775	1752	2315	1249	1784	1766.63	0.87	-1835	1795	1789	1780	1774	1765	1785	1770	202	531	500	1240	1	1	40342231	711	22.88	0.50	12	0.06	77.00	3540.00	3115	20240320	-43.43	1650	20241209	6.79	1905	-7.51	20250113	1710	3.04	20250312	3115	-43.43	20240320	1650	6.79	20241209	0.01	N	033310	500	201 억	349671	N	N	N	N
61	20250319	140422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1775	-9	5	-0.50	38808143	21957	169.06	1775	1775	1752	2315	1249	1784	1767.46	0.87	-1790	1795	1789	1780	1774	1765	1785	1770	202	531	500	1240	1	1	40342231	716	23.05	0.50	12	0.05	77.00	3540.00	3115	20240320	-43.02	1650	20241209	7.58	1905	-6.82	20250113	1710	3.80	20250312	3115	-43.02	20240320	1650	7.58	20241209	0.01	N	033310	500	201 억	349671	N	N	N	N
62	20250319	130421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1763	-21	5	-1.18	22923998	12966	99.83	1775	1775	1752	2315	1249	1784	1768.01	0.87	-1039	1795	1789	1780	1774	1765	1785	1770	202	531	500	1240	1	1	40342231	711	22.90	0.50	12	0.03	77.00	3540.00	3115	20240320	-43.40	1650	20241209	6.85	1905	-7.45	20250113	1710	3.10	20250312	3115	-43.40	20240320	1650	6.85	20241209	0.01	N	033310	500	201 억	349671	N	N	N	N
63	20250319	120421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1769	-15	5	-0.84	14448675	8155	62.79	1775	1775	1765	2315	1249	1784	1771.76	0.87	-732	1795	1789	1780	1774	1765	1785	1770	202	531	500	1240	1	1	40342231	714	22.97	0.50	12	0.02	77.00	3540.00	3115	20240320	-43.21	1650	20241209	7.21	1905	-7.14	20250113	1710	3.45	20250312	3115	-43.21	20240320	1650	7.21	20241209	0.01	N	033310	500	201 억	349671	N	N	N	N
64	20250319	110421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1770	-14	5	-0.78	7883217	4448	34.25	1775	1775	1769	2315	1249	1784	1772.31	0.87	-588	1795	1789	1780	1774	1765	1785	1770	202	531	500	1240	1	1	40342231	714	22.99	0.50	12	0.01	77.00	3540.00	3115	20240320	-43.18	1650	20241209	7.27	1905	-7.09	20250113	1710	3.51	20250312	3115	-43.18	20240320	1650	7.27	20241209	0.01	N	033310	500	201 억	349671	N	N	N	N
65	20250319	100422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1775	-9	5	-0.50	6068356	3423	26.36	1775	1775	1770	2315	1249	1784	1772.82	0.87	-249	1795	1789	1780	1774	1765	1785	1770	202	531	500	1240	1	1	40342231	716	23.05	0.50	12	0.01	77.00	3540.00	3115	20240320	-43.02	1650	20241209	7.58	1905	-6.82	20250113	1710	3.80	20250312	3115	-43.02	20240320	1650	7.58	20241209	0.01	N	033310	500	201 억	349671	N	N	N	N
66	20250319	090422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1775	-9	5	-0.50	131120	74	0.57	1775	1775	1771	2315	1249	1784	1771.89	0.87	-1	1795	1789	1780	1774	1765	1785	1770	202	531	500	1240	1	1	40342231	716	23.05	0.50	12	0.00	77.00	3540.00	3115	20240320	-43.02	1650	20241209	7.58	1905	-6.82	20250113	1710	3.80	20250312	3115	-43.02	20240320	1650	7.58	20241209	0.01	N	033310	500	201 억	349671	N	N	N	N
67	20250318	160419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1784	-11	5	-0.61	23092232	12988	131.06	1786	1786	1771	2330	1257	1795	1777.97	0.84	-3183	1837	1815	1796	1774	1755	1806	1765	202	535	500	1250	1	1	40342231	720	23.17	0.50	12	0.03	77.00	3540.00	3115	20240320	-42.73	1650	20241209	8.12	1905	-6.35	20250113	1710	4.33	20250312	3115	-42.73	20240320	1650	8.12	20241209	0.04	N	033310	500	201 억	339681	N	N	N	N
68	20250318	150422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1773	-22	5	-1.23	19411908	10921	110.20	1786	1786	1771	2330	1257	1795	1777.48	0.84	-2716	1837	1815	1796	1774	1755	1806	1765	202	535	500	1250	1	1	40342231	715	23.03	0.50	12	0.03	77.00	3540.00	3115	20240320	-43.08	1650	20241209	7.45	1905	-6.93	20250113	1710	3.68	20250312	3115	-43.08	20240320	1650	7.45	20241209	0.04	N	033310	500	201 억	339681	N	N	N	N
69	20250318	140421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1777	-18	5	-1.00	13218935	7433	75.01	1786	1786	1771	2330	1257	1795	1778.41	0.84	-2296	1837	1815	1796	1774	1755	1806	1765	202	535	500	1250	1	1	40342231	717	23.08	0.50	12	0.02	77.00	3540.00	3115	20240320	-42.95	1650	20241209	7.70	1905	-6.72	20250113	1710	3.92	20250312	3115	-42.95	20240320	1650	7.70	20241209	0.04	N	033310	500	201 억	339681	N	N	N	N
70	20250318	130420	57	100.00	KOSDAQ	금속	N	N	N	N	N	1772	-23	5	-1.28	10237969	5754	58.06	1786	1786	1771	2330	1257	1795	1779.28	0.84	-2229	1837	1815	1796	1774	1755	1806	1765	202	535	500	1250	1	1	40342231	715	23.01	0.50	12	0.01	77.00	3540.00	3115	20240320	-43.11	1650	20241209	7.39	1905	-6.98	20250113	1710	3.63	20250312	3115	-43.11	20240320	1650	7.39	20241209	0.04	N	033310	500	201 억	339681	N	N	N	N
71	20250318	120420	57	100.00	KOSDAQ	금속	N	N	N	N	N	1778	-17	5	-0.95	6453060	3622	36.55	1786	1786	1771	2330	1257	1795	1781.63	0.84	-1699	1837	1815	1796	1774	1755	1806	1765	202	535	500	1250	1	1	40342231	717	23.09	0.50	12	0.01	77.00	3540.00	3115	20240320	-42.92	1650	20241209	7.76	1905	-6.67	20250113	1710	3.98	20250312	3115	-42.92	20240320	1650	7.76	20241209	0.04	N	033310	500	201 억	339681	N	N	N	N
72	20250318	110419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1779	-16	5	-0.89	6280411	3525	35.57	1786	1786	1771	2330	1257	1795	1781.68	0.84	-1608	1837	1815	1796	1774	1755	1806	1765	202	535	500	1250	1	1	40342231	718	23.10	0.50	12	0.01	77.00	3540.00	3115	20240320	-42.89	1650	20241209	7.82	1905	-6.61	20250113	1710	4.04	20250312	3115	-42.89	20240320	1650	7.82	20241209	0.04	N	033310	500	201 억	339681	N	N	N	N
73	20250318	100421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1783	-12	5	-0.67	4284535	2405	24.27	1786	1786	1771	2330	1257	1795	1781.51	0.84	-1438	1837	1815	1796	1774	1755	1806	1765	202	535	500	1250	1	1	40342231	719	23.16	0.50	12	0.01	77.00	3540.00	3115	20240320	-42.76	1650	20241209	8.06	1905	-6.40	20250113	1710	4.27	20250312	3115	-42.76	20240320	1650	8.06	20241209	0.04	N	033310	500	201 억	339681	N	N	N	N
74	20250318	090421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1785	-10	5	-0.56	1438506	808	8.15	1786	1786	1772	2330	1257	1795	1780.33	0.84	-594	1837	1815	1796	1774	1755	1806	1765	202	535	500	1250	1	1	40342231	720	23.18	0.50	12	0.00	77.00	3540.00	3115	20240320	-42.70	1650	20241209	8.18	1905	-6.30	20250113	1710	4.39	20250312	3115	-42.70	20240320	1650	8.18	20241209	0.04	N	033310	500	201 억	339681	N	N	N	N
75	20250317	160419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1795	0	3	0.00	17703852	9910	36.56	1818	1818	1777	2330	1257	1795	1786.46	0.81	-2061	1891	1842	1791	1742	1691	1867	1767	202	535	500	1250	1	1	40342231	724	23.31	0.51	12	0.02	77.00	3540.00	3115	20240320	-42.38	1650	20241209	8.79	1905	-5.77	20250113	1710	4.97	20250312	3115	-42.38	20240320	1650	8.79	20241209	0.04	N	033310	500	201 억	328642	N	N	N	N
76	20250317	150419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1790	-5	5	-0.28	13927855	7803	28.79	1818	1818	1777	2330	1257	1795	1784.94	0.81	-1952	1891	1842	1791	1742	1691	1867	1767	202	535	500	1250	1	1	40342231	722	23.25	0.51	12	0.02	77.00	3540.00	3115	20240320	-42.54	1650	20241209	8.48	1905	-6.04	20250113	1710	4.68	20250312	3115	-42.54	20240320	1650	8.48	20241209	0.04	N	033310	500	201 억	328642	N	N	N	N
77	20250317	140419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1792	-3	5	-0.17	10868762	6093	22.48	1818	1818	1777	2330	1257	1795	1783.81	0.81	-1154	1891	1842	1791	1742	1691	1867	1767	202	535	500	1250	1	1	40342231	723	23.27	0.51	12	0.02	77.00	3540.00	3115	20240320	-42.47	1650	20241209	8.61	1905	-5.93	20250113	1710	4.80	20250312	3115	-42.47	20240320	1650	8.61	20241209	0.04	N	033310	500	201 억	328642	N	N	N	N
78	20250317	130418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1793	-2	5	-0.11	8807964	4943	18.24	1818	1818	1777	2330	1257	1795	1781.91	0.81	-3	1891	1842	1791	1742	1691	1867	1767	202	535	500	1250	1	1	40342231	723	23.29	0.51	12	0.01	77.00	3540.00	3115	20240320	-42.44	1650	20241209	8.67	1905	-5.88	20250113	1710	4.85	20250312	3115	-42.44	20240320	1650	8.67	20241209	0.04	N	033310	500	201 억	328642	N	N	N	N
79	20250317	120418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1796	1	2	0.06	8558626	4804	17.72	1818	1818	1777	2330	1257	1795	1781.56	0.81	50	1891	1842	1791	1742	1691	1867	1767	202	535	500	1250	1	1	40342231	725	23.32	0.51	12	0.01	77.00	3540.00	3115	20240320	-42.34	1650	20241209	8.85	1905	-5.72	20250113	1710	5.03	20250312	3115	-42.34	20240320	1650	8.85	20241209	0.04	N	033310	500	201 억	328642	N	N	N	N
80	20250317	110418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1785	-10	5	-0.56	2463079	1381	5.09	1818	1818	1779	2330	1257	1795	1783.55	0.81	468	1891	1842	1791	1742	1691	1867	1767	202	535	500	1250	1	1	40342231	720	23.18	0.50	12	0.00	77.00	3540.00	3115	20240320	-42.70	1650	20241209	8.18	1905	-6.30	20250113	1710	4.39	20250312	3115	-42.70	20240320	1650	8.18	20241209	0.04	N	033310	500	201 억	328642	N	N	N	N
81	20250317	100419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1785	-10	5	-0.56	2013267	1129	4.16	1818	1818	1779	2330	1257	1795	1783.23	0.81	470	1891	1842	1791	1742	1691	1867	1767	202	535	500	1250	1	1	40342231	720	23.18	0.50	12	0.00	77.00	3540.00	3115	20240320	-42.70	1650	20241209	8.18	1905	-6.30	20250113	1710	4.39	20250312	3115	-42.70	20240320	1650	8.18	20241209	0.04	N	033310	500	201 억	328642	N	N	N	N
82	20250317	090419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1814	19	2	1.06	10904	6	0.02	1818	1818	1814	2330	1257	1795	1817.33	0.81	0	1891	1842	1791	1742	1691	1867	1767	202	535	500	1250	1	1	40342231	732	23.56	0.51	12	0.00	77.00	3540.00	3115	20240320	-41.77	1650	20241209	9.94	1905	-4.78	20250113	1710	6.08	20250312	3115	-41.77	20240320	1650	9.94	20241209	0.04	N	033310	500	201 억	328642	N	N	N	N
83	20250314	160417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1795	37	2	2.10	47672862	27103	86.27	1769	1840	1740	2285	1231	1758	1758.95	0.82	-3070	1791	1774	1761	1744	1731	1768	1738	202	527	500	1230	1	1	40342231	724	23.31	0.51	12	0.07	77.00	3540.00	3115	20240320	-42.38	1650	20241209	8.79	1905	-5.77	20250113	1710	4.97	20250312	3115	-42.38	20240320	1650	8.79	20241209	0.04	N	033310	500	201 억	331712	N	N	N	N
84	20250314	150420	57	100.00	KOSDAQ	금속	N	N	N	N	N	1802	44	2	2.50	45597557	25947	82.59	1769	1840	1740	2285	1231	1758	1757.33	0.82	-2976	1791	1774	1761	1744	1731	1768	1738	202	527	500	1230	1	1	40342231	727	23.40	0.51	12	0.06	77.00	3540.00	3115	20240320	-42.15	1650	20241209	9.21	1905	-5.41	20250113	1710	5.38	20250312	3115	-42.15	20240320	1650	9.21	20241209	0.04	N	033310	500	201 억	331712	N	N	N	N
85	20250314	140417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1748	-10	5	-0.57	30542619	17482	55.65	1769	1769	1740	2285	1231	1758	1747.09	0.82	-1927	1791	1774	1761	1744	1731	1768	1738	202	527	500	1230	1	1	40342231	705	22.70	0.49	12	0.04	77.00	3540.00	3115	20240320	-43.88	1650	20241209	5.94	1905	-8.24	20250113	1710	2.22	20250312	3115	-43.88	20240320	1650	5.94	20241209	0.04	N	033310	500	201 억	331712	N	N	N	N
86	20250314	130417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1748	-10	5	-0.57	22639374	12949	41.22	1769	1769	1740	2285	1231	1758	1748.35	0.82	-1608	1791	1774	1761	1744	1731	1768	1738	202	527	500	1230	1	1	40342231	705	22.70	0.49	12	0.03	77.00	3540.00	3115	20240320	-43.88	1650	20241209	5.94	1905	-8.24	20250113	1710	2.22	20250312	3115	-43.88	20240320	1650	5.94	20241209	0.04	N	033310	500	201 억	331712	N	N	N	N
87	20250314	120419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1748	-10	5	-0.57	21306694	12186	38.79	1769	1769	1740	2285	1231	1758	1748.46	0.82	-1015	1791	1774	1761	1744	1731	1768	1738	202	527	500	1230	1	1	40342231	705	22.70	0.49	12	0.03	77.00	3540.00	3115	20240320	-43.88	1650	20241209	5.94	1905	-8.24	20250113	1710	2.22	20250312	3115	-43.88	20240320	1650	5.94	20241209	0.04	N	033310	500	201 억	331712	N	N	N	N
88	20250314	110417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1748	-10	5	-0.57	17442659	9974	31.75	1769	1769	1740	2285	1231	1758	1748.81	0.82	-843	1791	1774	1761	1744	1731	1768	1738	202	527	500	1230	1	1	40342231	705	22.70	0.49	12	0.02	77.00	3540.00	3115	20240320	-43.88	1650	20241209	5.94	1905	-8.24	20250113	1710	2.22	20250312	3115	-43.88	20240320	1650	5.94	20241209	0.04	N	033310	500	201 억	331712	N	N	N	N
89	20250314	100419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1749	-9	5	-0.51	10665935	6092	19.39	1769	1769	1740	2285	1231	1758	1750.81	0.82	-545	1791	1774	1761	1744	1731	1768	1738	202	527	500	1230	1	1	40342231	706	22.71	0.49	12	0.02	77.00	3540.00	3115	20240320	-43.85	1650	20241209	6.00	1905	-8.19	20250113	1710	2.28	20250312	3115	-43.85	20240320	1650	6.00	20241209	0.04	N	033310	500	201 억	331712	N	N	N	N
90	20250314	090419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1768	10	2	0.57	1209331	684	2.18	1769	1769	1768	2285	1231	1758	1768.03	0.82	-558	1791	1774	1761	1744	1731	1768	1738	202	527	500	1230	1	1	40342231	713	22.96	0.50	12	0.00	77.00	3540.00	3115	20240320	-43.24	1650	20241209	7.15	1905	-7.19	20250113	1710	3.39	20250312	3115	-43.24	20240320	1650	7.15	20241209	0.04	N	033310	500	201 억	331712	N	N	N	N
91	20250313	160415	57	100.00	KOSDAQ	금속	N	N	N	N	N	1758	5	2	0.29	52878161	29982	93.35	1778	1778	1748	2275	1228	1753	1763.66	0.80	-2439	1815	1784	1747	1716	1679	1799	1731	202	522	500	1220	1	1	40342231	709	22.83	0.50	12	0.07	77.00	3540.00	3115	20240320	-43.56	1650	20241209	6.55	1905	-7.72	20250113	1710	2.81	20250312	3115	-43.56	20240320	1650	6.55	20241209	0.04	N	033310	500	201 억	324151	N	N	N	N
92	20250313	150416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1749	-4	5	-0.23	51950738	29453	91.70	1778	1778	1748	2275	1228	1753	1763.85	0.80	-2279	1815	1784	1747	1716	1679	1799	1731	202	522	500	1220	1	1	40342231	706	22.71	0.49	12	0.07	77.00	3540.00	3115	20240320	-43.85	1650	20241209	6.00	1905	-8.19	20250113	1710	2.28	20250312	3115	-43.85	20240320	1650	6.00	20241209	0.04	N	033310	500	201 억	324151	N	N	N	N
93	20250313	140415	57	100.00	KOSDAQ	금속	N	N	N	N	N	1757	4	2	0.23	49818005	28235	87.91	1778	1778	1748	2275	1228	1753	1764.41	0.80	-1729	1815	1784	1747	1716	1679	1799	1731	202	522	500	1220	1	1	40342231	709	22.82	0.50	12	0.07	77.00	3540.00	3115	20240320	-43.60	1650	20241209	6.48	1905	-7.77	20250113	1710	2.75	20250312	3115	-43.60	20240320	1650	6.48	20241209	0.04	N	033310	500	201 억	324151	N	N	N	N
94	20250313	130415	57	100.00	KOSDAQ	금속	N	N	N	N	N	1768	15	2	0.86	46768817	26494	82.49	1778	1778	1748	2275	1228	1753	1765.26	0.80	-1707	1815	1784	1747	1716	1679	1799	1731	202	522	500	1220	1	1	40342231	713	22.96	0.50	12	0.07	77.00	3540.00	3115	20240320	-43.24	1650	20241209	7.15	1905	-7.19	20250113	1710	3.39	20250312	3115	-43.24	20240320	1650	7.15	20241209	0.04	N	033310	500	201 억	324151	N	N	N	N
95	20250313	120416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1753	0	3	0.00	41976933	23785	74.05	1778	1778	1748	2275	1228	1753	1764.85	0.80	-983	1815	1784	1747	1716	1679	1799	1731	202	522	500	1220	1	1	40342231	707	22.77	0.50	12	0.06	77.00	3540.00	3115	20240320	-43.72	1650	20241209	6.24	1905	-7.98	20250113	1710	2.51	20250312	3115	-43.72	20240320	1650	6.24	20241209	0.04	N	033310	500	201 억	324151	N	N	N	N
96	20250313	110415	57	100.00	KOSDAQ	금속	N	N	N	N	N	1752	-1	5	-0.06	20037746	11349	35.33	1778	1778	1751	2275	1228	1753	1765.60	0.80	-937	1815	1784	1747	1716	1679	1799	1731	202	522	500	1220	1	1	40342231	707	22.75	0.49	12	0.03	77.00	3540.00	3115	20240320	-43.76	1650	20241209	6.18	1905	-8.03	20250113	1710	2.46	20250312	3115	-43.76	20240320	1650	6.18	20241209	0.04	N	033310	500	201 억	324151	N	N	N	N
97	20250313	100415	57	100.00	KOSDAQ	금속	N	N	N	N	N	1773	20	2	1.14	10697221	6034	18.79	1778	1778	1753	2275	1228	1753	1772.82	0.80	-634	1815	1784	1747	1716	1679	1799	1731	202	522	500	1220	1	1	40342231	715	23.03	0.50	12	0.01	77.00	3540.00	3115	20240320	-43.08	1650	20241209	7.45	1905	-6.93	20250113	1710	3.68	20250312	3115	-43.08	20240320	1650	7.45	20241209	0.04	N	033310	500	201 억	324151	N	N	N	N
98	20250313	090416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1778	25	2	1.43	5334	3	0.01	1778	1778	1778	2275	1228	1753	1778.00	0.80	0	1815	1784	1747	1716	1679	1799	1731	202	522	500	1220	1	1	40342231	717	23.09	0.50	12	0.00	77.00	3540.00	3115	20240320	-42.92	1650	20241209	7.76	1905	-6.67	20250113	1710	3.98	20250312	3115	-42.92	20240320	1650	7.76	20241209	0.04	N	033310	500	201 억	324151	N	N	N	N
99	20250312	160413	57	100.00	KOSDAQ	금속	N	N	N	N	N	1753	-7	5	-0.40	55968966	32119	150.70	1751	1778	1710	2285	1232	1760	1742.55	0.80	-591	1792	1776	1753	1737	1714	1764	1725	202	525	500	1230	1	1	40342231	707	22.77	0.50	12	0.08	77.00	3540.00	3115	20240320	-43.72	1650	20241209	6.24	1905	-7.98	20250113	1710	2.51	20250312	3115	-43.72	20240320	1650	6.24	20241209	0.04	N	033310	500	201 억	324745	N	N	N	N
100	20250312	150414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1742	-18	5	-1.02	46405105	26648	125.03	1751	1778	1710	2285	1232	1760	1741.41	0.80	-617	1792	1776	1753	1737	1714	1764	1725	202	525	500	1230	1	1	40342231	703	22.62	0.49	12	0.07	77.00	3540.00	3115	20240320	-44.08	1650	20241209	5.58	1905	-8.56	20250113	1710	1.87	20250312	3115	-44.08	20240320	1650	5.58	20241209	0.04	N	033310	500	201 억	324745	N	N	N	N
101	20250312	140413	57	100.00	KOSDAQ	금속	N	N	N	N	N	1748	-12	5	-0.68	33704791	19383	90.94	1751	1778	1710	2285	1232	1760	1738.88	0.80	-1675	1792	1776	1753	1737	1714	1764	1725	202	525	500	1230	1	1	40342231	705	22.70	0.49	12	0.05	77.00	3540.00	3115	20240320	-43.88	1650	20241209	5.94	1905	-8.24	20250113	1710	2.22	20250312	3115	-43.88	20240320	1650	5.94	20241209	0.04	N	033310	500	201 억	324745	N	N	N	N
102	20250312	130413	57	100.00	KOSDAQ	금속	N	N	N	N	N	1749	-11	5	-0.62	31836290	18311	85.91	1751	1778	1710	2285	1232	1760	1738.64	0.80	-1179	1792	1776	1753	1737	1714	1764	1725	202	525	500	1230	1	1	40342231	706	22.71	0.49	12	0.05	77.00	3540.00	3115	20240320	-43.85	1650	20241209	6.00	1905	-8.19	20250113	1710	2.28	20250312	3115	-43.85	20240320	1650	6.00	20241209	0.04	N	033310	500	201 억	324745	N	N	N	N
103	20250312	120414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1737	-23	5	-1.31	25984063	14950	70.14	1751	1778	1710	2285	1232	1760	1738.06	0.80	-335	1792	1776	1753	1737	1714	1764	1725	202	525	500	1230	1	1	40342231	701	22.56	0.49	12	0.04	77.00	3540.00	3115	20240320	-44.24	1650	20241209	5.27	1905	-8.82	20250113	1710	1.58	20250312	3115	-44.24	20240320	1650	5.27	20241209	0.04	N	033310	500	201 억	324745	N	N	N	N
104	20250312	110411	57	100.00	KOSDAQ	금속	N	N	N	N	N	1765	5	2	0.28	4699691	2672	12.54	1751	1778	1751	2285	1232	1760	1758.87	0.80	-57	1792	1776	1753	1737	1714	1764	1725	202	525	500	1230	1	1	40342231	712	22.92	0.50	12	0.01	77.00	3540.00	3115	20240320	-43.34	1650	20241209	6.97	1905	-7.35	20250113	1718	2.74	20250224	3115	-43.34	20240320	1650	6.97	20241209	0.04	N	033310	500	201 억	324745	N	N	N	N
105	20250312	100413	57	100.00	KOSDAQ	금속	N	N	N	N	N	1753	-7	5	-0.40	1686354	961	4.51	1751	1778	1751	2285	1232	1760	1754.79	0.80	-57	1792	1776	1753	1737	1714	1764	1725	202	525	500	1230	1	1	40342231	707	22.77	0.50	12	0.00	77.00	3540.00	3115	20240320	-43.72	1650	20241209	6.24	1905	-7.98	20250113	1718	2.04	20250224	3115	-43.72	20240320	1650	6.24	20241209	0.04	N	033310	500	201 억	324745	N	N	N	N
106	20250312	090414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1776	16	2	0.91	541336	309	1.45	1751	1778	1751	2285	1232	1760	1751.90	0.80	-11	1792	1776	1753	1737	1714	1764	1725	202	525	500	1230	1	1	40342231	716	23.06	0.50	12	0.00	77.00	3540.00	3115	20240320	-42.99	1650	20241209	7.64	1905	-6.77	20250113	1718	3.38	20250224	3115	-42.99	20240320	1650	7.64	20241209	0.04	N	033310	500	201 억	324745	N	N	N	N
107	20250311	160409	57	100.00	KOSDAQ	금속	N	N	N	N	N	1760	-14	5	-0.79	37230202	21311	198.09	1769	1769	1730	2305	1242	1774	1746.99	0.81	-3024	1794	1784	1770	1760	1746	1777	1753	202	531	500	1240	1	1	40342231	710	22.86	0.50	12	0.05	77.00	3540.00	3115	20240320	-43.50	1650	20241209	6.67	1905	-7.61	20250113	1718	2.44	20250224	3115	-43.50	20240320	1650	6.67	20241209	0.04	N	033310	500	201 억	327770	N	N	N	N
108	20250311	150412	57	100.00	KOSDAQ	금속	N	N	N	N	N	1745	-29	5	-1.63	35731938	20459	190.17	1769	1769	1730	2305	1242	1774	1746.51	0.81	-2709	1794	1784	1770	1760	1746	1777	1753	202	531	500	1240	1	1	40342231	704	22.66	0.49	12	0.05	77.00	3540.00	3115	20240320	-43.98	1650	20241209	5.76	1905	-8.40	20250113	1718	1.57	20250224	3115	-43.98	20240320	1650	5.76	20241209	0.04	N	033310	500	201 억	327770	N	N	N	N
109	20250311	140412	57	100.00	KOSDAQ	금속	N	N	N	N	N	1748	-26	5	-1.47	28170734	16129	149.93	1769	1769	1730	2305	1242	1774	1746.59	0.81	-2686	1794	1784	1770	1760	1746	1777	1753	202	531	500	1240	1	1	40342231	705	22.70	0.49	12	0.04	77.00	3540.00	3115	20240320	-43.88	1650	20241209	5.94	1905	-8.24	20250113	1718	1.75	20250224	3115	-43.88	20240320	1650	5.94	20241209	0.04	N	033310	500	201 억	327770	N	N	N	N
110	20250311	130412	57	100.00	KOSDAQ	금속	N	N	N	N	N	1742	-32	5	-1.80	20608273	11788	109.57	1769	1769	1730	2305	1242	1774	1748.24	0.81	-1806	1794	1784	1770	1760	1746	1777	1753	202	531	500	1240	1	1	40342231	703	22.62	0.49	12	0.03	77.00	3540.00	3115	20240320	-44.08	1650	20241209	5.58	1905	-8.56	20250113	1718	1.40	20250224	3115	-44.08	20240320	1650	5.58	20241209	0.04	N	033310	500	201 억	327770	N	N	N	N
111	20250311	120411	57	100.00	KOSDAQ	금속	N	N	N	N	N	1758	-16	5	-0.90	15058299	8605	79.99	1769	1769	1730	2305	1242	1774	1749.95	0.81	-1737	1794	1784	1770	1760	1746	1777	1753	202	531	500	1240	1	1	40342231	709	22.83	0.50	12	0.02	77.00	3540.00	3115	20240320	-43.56	1650	20241209	6.55	1905	-7.72	20250113	1718	2.33	20250224	3115	-43.56	20240320	1650	6.55	20241209	0.04	N	033310	500	201 억	327770	N	N	N	N
112	20250311	110412	57	100.00	KOSDAQ	금속	N	N	N	N	N	1752	-22	5	-1.24	11337883	6479	60.22	1769	1769	1730	2305	1242	1774	1749.94	0.81	-1390	1794	1784	1770	1760	1746	1777	1753	202	531	500	1240	1	1	40342231	707	22.75	0.49	12	0.02	77.00	3540.00	3115	20240320	-43.76	1650	20241209	6.18	1905	-8.03	20250113	1718	1.98	20250224	3115	-43.76	20240320	1650	6.18	20241209	0.04	N	033310	500	201 억	327770	N	N	N	N
113	20250311	100412	57	100.00	KOSDAQ	금속	N	N	N	N	N	1757	-17	5	-0.96	7772596	4444	41.31	1769	1769	1730	2305	1242	1774	1749.01	0.81	-1111	1794	1784	1770	1760	1746	1777	1753	202	531	500	1240	1	1	40342231	709	22.82	0.50	12	0.01	77.00	3540.00	3115	20240320	-43.60	1650	20241209	6.48	1905	-7.77	20250113	1718	2.27	20250224	3115	-43.60	20240320	1650	6.48	20241209	0.04	N	033310	500	201 억	327770	N	N	N	N
114	20250311	090412	57	100.00	KOSDAQ	금속	N	N	N	N	N	1759	-15	5	-0.85	26435	15	0.14	1769	1769	1759	2305	1242	1774	1762.33	0.81	0	1794	1784	1770	1760	1746	1777	1753	202	531	500	1240	1	1	40342231	710	22.84	0.50	12	0.00	77.00	3540.00	3115	20240320	-43.53	1650	20241209	6.61	1905	-7.66	20250113	1718	2.39	20250224	3115	-43.53	20240320	1650	6.61	20241209	0.04	N	033310	500	201 억	327770	N	N	N	N
115	20250310	160407	57	100.00	KOSDAQ	금속	N	N	N	N	N	1774	-3	5	-0.17	19009691	10758	64.05	1780	1780	1756	2310	1244	1777	1767.03	0.82	-1949	1806	1791	1774	1759	1742	1783	1751	202	533	500	1240	1	1	40342231	716	23.04	0.50	12	0.03	77.00	3540.00	3115	20240320	-43.05	1650	20241209	7.52	1905	-6.88	20250113	1718	3.26	20250224	3115	-43.05	20240320	1650	7.52	20241209	0.04	N	033310	500	201 억	329719	N	N	N	N
116	20250310	150411	57	100.00	KOSDAQ	금속	N	N	N	N	N	1767	-10	5	-0.56	17734945	10039	59.77	1780	1780	1756	2310	1244	1777	1766.60	0.82	-1938	1806	1791	1774	1759	1742	1783	1751	202	533	500	1240	1	1	40342231	713	22.95	0.50	12	0.02	77.00	3540.00	3115	20240320	-43.27	1650	20241209	7.09	1905	-7.24	20250113	1718	2.85	20250224	3115	-43.27	20240320	1650	7.09	20241209	0.04	N	033310	500	201 억	329719	N	N	N	N
117	20250310	140410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1774	-3	5	-0.17	16927100	9580	57.03	1780	1780	1756	2310	1244	1777	1766.92	0.82	-1485	1806	1791	1774	1759	1742	1783	1751	202	533	500	1240	1	1	40342231	716	23.04	0.50	12	0.02	77.00	3540.00	3115	20240320	-43.05	1650	20241209	7.52	1905	-6.88	20250113	1718	3.26	20250224	3115	-43.05	20240320	1650	7.52	20241209	0.04	N	033310	500	201 억	329719	N	N	N	N
118	20250310	130410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1763	-14	5	-0.79	16179285	9156	54.51	1780	1780	1756	2310	1244	1777	1767.07	0.82	-1222	1806	1791	1774	1759	1742	1783	1751	202	533	500	1240	1	1	40342231	711	22.90	0.50	12	0.02	77.00	3540.00	3115	20240320	-43.40	1650	20241209	6.85	1905	-7.45	20250113	1718	2.62	20250224	3115	-43.40	20240320	1650	6.85	20241209	0.04	N	033310	500	201 억	329719	N	N	N	N
119	20250310	120408	57	100.00	KOSDAQ	금속	N	N	N	N	N	1769	-8	5	-0.45	15523671	8783	52.29	1780	1780	1756	2310	1244	1777	1767.47	0.82	-1054	1806	1791	1774	1759	1742	1783	1751	202	533	500	1240	1	1	40342231	714	22.97	0.50	12	0.02	77.00	3540.00	3115	20240320	-43.21	1650	20241209	7.21	1905	-7.14	20250113	1718	2.97	20250224	3115	-43.21	20240320	1650	7.21	20241209	0.04	N	033310	500	201 억	329719	N	N	N	N
120	20250310	110408	57	100.00	KOSDAQ	금속	N	N	N	N	N	1775	-2	5	-0.11	10842103	6126	36.47	1780	1780	1756	2310	1244	1777	1769.85	0.82	-924	1806	1791	1774	1759	1742	1783	1751	202	533	500	1240	1	1	40342231	716	23.05	0.50	12	0.02	77.00	3540.00	3115	20240320	-43.02	1650	20241209	7.58	1905	-6.82	20250113	1718	3.32	20250224	3115	-43.02	20240320	1650	7.58	20241209	0.04	N	033310	500	201 억	329719	N	N	N	N
121	20250310	100409	57	100.00	KOSDAQ	금속	N	N	N	N	N	1775	-2	5	-0.11	7675193	4338	25.83	1780	1780	1756	2310	1244	1777	1769.29	0.82	-420	1806	1791	1774	1759	1742	1783	1751	202	533	500	1240	1	1	40342231	716	23.05	0.50	12	0.01	77.00	3540.00	3115	20240320	-43.02	1650	20241209	7.58	1905	-6.82	20250113	1718	3.32	20250224	3115	-43.02	20240320	1650	7.58	20241209	0.04	N	033310	500	201 억	329719	N	N	N	N
122	20250310	090410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1777	0	3	0.00	0	0	0.00	0	0	0	2310	1244	1777	0.00	0.82	0	1806	1791	1774	1759	1742	1783	1751	202	533	500	1240	1	1	40342231	717	23.08	0.50	12	0.00	77.00	3540.00	3115	20240320	-42.95	1650	20241209	7.70	1905	-6.72	20250113	1718	3.43	20250224	3115	-42.95	20240320	1650	7.70	20241209	0.04	N	033310	500	201 억	329719	N	N	N	N
123	20250307	160408	57	100.00	KOSDAQ	금속	N	N	N	N	N	1777	-12	5	-0.67	29669780	16797	139.86	1789	1789	1757	2325	1253	1789	1766.37	0.82	-2571	1801	1795	1783	1777	1765	1798	1780	202	536	500	1250	1	1	40342231	717	23.08	0.50	12	0.04	77.00	3540.00	3115	20240320	-42.95	1650	20241209	7.70	1905	-6.72	20250113	1718	3.43	20250224	3115	-42.95	20240320	1650	7.70	20241209	0.04	N	033310	500	201 억	332291	N	N	N	N
124	20250307	150410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1759	-30	5	-1.68	27341645	15482	128.91	1789	1789	1757	2325	1253	1789	1766.03	0.82	-1992	1801	1795	1783	1777	1765	1798	1780	202	536	500	1250	1	1	40342231	710	22.84	0.50	12	0.04	77.00	3540.00	3115	20240320	-43.53	1650	20241209	6.61	1905	-7.66	20250113	1718	2.39	20250224	3115	-43.53	20240320	1650	6.61	20241209	0.04	N	033310	500	201 억	332291	N	N	N	N
125	20250307	140408	57	100.00	KOSDAQ	금속	N	N	N	N	N	1772	-17	5	-0.95	17474635	9873	82.21	1789	1789	1763	2325	1253	1789	1769.94	0.82	-1443	1801	1795	1783	1777	1765	1798	1780	202	536	500	1250	1	1	40342231	715	23.01	0.50	12	0.02	77.00	3540.00	3115	20240320	-43.11	1650	20241209	7.39	1905	-6.98	20250113	1718	3.14	20250224	3115	-43.11	20240320	1650	7.39	20241209	0.04	N	033310	500	201 억	332291	N	N	N	N
126	20250307	130409	57	100.00	KOSDAQ	금속	N	N	N	N	N	1766	-23	5	-1.29	14372201	8115	67.57	1789	1789	1765	2325	1253	1789	1771.07	0.82	-907	1801	1795	1783	1777	1765	1798	1780	202	536	500	1250	1	1	40342231	712	22.94	0.50	12	0.02	77.00	3540.00	3115	20240320	-43.31	1650	20241209	7.03	1905	-7.30	20250113	1718	2.79	20250224	3115	-43.31	20240320	1650	7.03	20241209	0.04	N	033310	500	201 억	332291	N	N	N	N
127	20250307	120410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1775	-14	5	-0.78	14013221	7912	65.88	1789	1789	1765	2325	1253	1789	1771.14	0.82	-716	1801	1795	1783	1777	1765	1798	1780	202	536	500	1250	1	1	40342231	716	23.05	0.50	12	0.02	77.00	3540.00	3115	20240320	-43.02	1650	20241209	7.58	1905	-6.82	20250113	1718	3.32	20250224	3115	-43.02	20240320	1650	7.58	20241209	0.04	N	033310	500	201 억	332291	N	N	N	N
128	20250307	110409	57	100.00	KOSDAQ	금속	N	N	N	N	N	1770	-19	5	-1.06	7509666	4234	35.25	1789	1789	1766	2325	1253	1789	1773.66	0.82	-778	1801	1795	1783	1777	1765	1798	1780	202	536	500	1250	1	1	40342231	714	22.99	0.50	12	0.01	77.00	3540.00	3115	20240320	-43.18	1650	20241209	7.27	1905	-7.09	20250113	1718	3.03	20250224	3115	-43.18	20240320	1650	7.27	20241209	0.04	N	033310	500	201 억	332291	N	N	N	N
129	20250307	100407	57	100.00	KOSDAQ	금속	N	N	N	N	N	1787	-2	5	-0.11	4370589	2459	20.47	1789	1789	1766	2325	1253	1789	1777.38	0.82	-280	1801	1795	1783	1777	1765	1798	1780	202	536	500	1250	1	1	40342231	721	23.21	0.50	12	0.01	77.00	3540.00	3115	20240320	-42.63	1650	20241209	8.30	1905	-6.19	20250113	1718	4.02	20250224	3115	-42.63	20240320	1650	8.30	20241209	0.04	N	033310	500	201 억	332291	N	N	N	N
130	20250307	090410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1782	-7	5	-0.39	194959	109	0.91	1789	1789	1782	2325	1253	1789	1788.61	0.82	0	1801	1795	1783	1777	1765	1798	1780	202	536	500	1250	1	1	40342231	719	23.14	0.50	12	0.00	77.00	3540.00	3115	20240320	-42.79	1650	20241209	8.00	1905	-6.46	20250113	1718	3.73	20250224	3115	-42.79	20240320	1650	8.00	20241209	0.04	N	033310	500	201 억	332291	N	N	N	N
131	20250306	160407	57	100.00	KOSDAQ	금속	N	N	N	N	N	1789	6	2	0.34	21332961	12010	58.76	1772	1789	1771	2315	1249	1783	1776.27	0.83	-2130	1879	1830	1791	1742	1703	1811	1723	202	532	500	1240	1	1	40342231	722	23.23	0.51	12	0.03	77.00	3540.00	3115	20240320	-42.57	1650	20241209	8.42	1905	-6.09	20250113	1718	4.13	20250224	3115	-42.57	20240320	1650	8.42	20241209	0.06	N	033310	500	201 억	334421	N	N	N	N
132	20250306	150407	57	100.00	KOSDAQ	금속	N	N	N	N	N	1775	-8	5	-0.45	17478518	9846	48.17	1772	1783	1771	2315	1249	1783	1775.19	0.83	-1287	1879	1830	1791	1742	1703	1811	1723	202	532	500	1240	1	1	40342231	716	23.05	0.50	12	0.02	77.00	3540.00	3115	20240320	-43.02	1650	20241209	7.58	1905	-6.82	20250113	1718	3.32	20250224	3115	-43.02	20240320	1650	7.58	20241209	0.06	N	033310	500	201 억	334421	N	N	N	N
133	20250306	140406	57	100.00	KOSDAQ	금속	N	N	N	N	N	1781	-2	5	-0.11	17302745	9747	47.69	1772	1783	1771	2315	1249	1783	1775.19	0.83	-1188	1879	1830	1791	1742	1703	1811	1723	202	532	500	1240	1	1	40342231	718	23.13	0.50	12	0.02	77.00	3540.00	3115	20240320	-42.83	1650	20241209	7.94	1905	-6.51	20250113	1718	3.67	20250224	3115	-42.83	20240320	1650	7.94	20241209	0.06	N	033310	500	201 억	334421	N	N	N	N
134	20250306	130406	57	100.00	KOSDAQ	금속	N	N	N	N	N	1779	-4	5	-0.22	16965473	9557	46.76	1772	1783	1771	2315	1249	1783	1775.19	0.83	-998	1879	1830	1791	1742	1703	1811	1723	202	532	500	1240	1	1	40342231	718	23.10	0.50	12	0.02	77.00	3540.00	3115	20240320	-42.89	1650	20241209	7.82	1905	-6.61	20250113	1718	3.55	20250224	3115	-42.89	20240320	1650	7.82	20241209	0.06	N	033310	500	201 억	334421	N	N	N	N
135	20250306	120407	57	100.00	KOSDAQ	금속	N	N	N	N	N	1781	-2	5	-0.11	14634598	8245	40.34	1772	1783	1771	2315	1249	1783	1774.97	0.83	-888	1879	1830	1791	1742	1703	1811	1723	202	532	500	1240	1	1	40342231	718	23.13	0.50	12	0.02	77.00	3540.00	3115	20240320	-42.83	1650	20241209	7.94	1905	-6.51	20250113	1718	3.67	20250224	3115	-42.83	20240320	1650	7.94	20241209	0.06	N	033310	500	201 억	334421	N	N	N	N
136	20250306	110405	57	100.00	KOSDAQ	금속	N	N	N	N	N	1781	-2	5	-0.11	13325796	7508	36.73	1772	1783	1771	2315	1249	1783	1774.88	0.83	-399	1879	1830	1791	1742	1703	1811	1723	202	532	500	1240	1	1	40342231	718	23.13	0.50	12	0.02	77.00	3540.00	3115	20240320	-42.83	1650	20241209	7.94	1905	-6.51	20250113	1718	3.67	20250224	3115	-42.83	20240320	1650	7.94	20241209	0.06	N	033310	500	201 억	334421	N	N	N	N
137	20250306	100407	57	100.00	KOSDAQ	금속	N	N	N	N	N	1781	-2	5	-0.11	11835887	6672	32.64	1772	1783	1771	2315	1249	1783	1773.96	0.83	-171	1879	1830	1791	1742	1703	1811	1723	202	532	500	1240	1	1	40342231	718	23.13	0.50	12	0.02	77.00	3540.00	3115	20240320	-42.83	1650	20241209	7.94	1905	-6.51	20250113	1718	3.67	20250224	3115	-42.83	20240320	1650	7.94	20241209	0.06	N	033310	500	201 억	334421	N	N	N	N
138	20250306	090409	57	100.00	KOSDAQ	금속	N	N	N	N	N	1782	-1	5	-0.06	837244	472	2.31	1772	1782	1772	2315	1249	1783	1773.82	0.83	-86	1879	1830	1791	1742	1703	1811	1723	202	532	500	1240	1	1	40342231	719	23.14	0.50	12	0.00	77.00	3540.00	3115	20240320	-42.79	1650	20241209	8.00	1905	-6.46	20250113	1718	3.73	20250224	3115	-42.79	20240320	1650	8.00	20241209	0.06	N	033310	500	201 억	334421	N	N	N	N
139	20250305	160403	57	100.00	KOSDAQ	금속	N	N	N	N	N	1783	0	3	0.00	36169063	20439	222.87	1840	1840	1752	2315	1249	1783	1769.61	0.84	-3020	1821	1802	1773	1754	1725	1811	1763	202	532	500	1240	1	1	40342231	719	23.16	0.50	12	0.05	77.00	3540.00	3115	20240221	-42.76	1650	20241209	8.06	1905	-6.40	20250113	1718	3.78	20250224	3115	-42.76	20240320	1650	8.06	20241209	0.06	N	033310	500	201 억	337142	N	N	N	N
140	20250305	150404	57	100.00	KOSDAQ	금속	N	N	N	N	N	1771	-12	5	-0.67	30509269	17260	188.20	1840	1840	1752	2315	1249	1783	1767.63	0.84	-1167	1821	1802	1773	1754	1725	1811	1763	202	532	500	1240	1	1	40342231	714	23.00	0.50	12	0.04	77.00	3540.00	3115	20240221	-43.15	1650	20241209	7.33	1905	-7.03	20250113	1718	3.08	20250224	3115	-43.15	20240320	1650	7.33	20241209	0.06	N	033310	500	201 억	337142	N	N	N	N
141	20250305	140402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1760	-23	5	-1.29	21091705	11904	129.80	1840	1840	1757	2315	1249	1783	1771.82	0.84	-2182	1821	1802	1773	1754	1725	1811	1763	202	532	500	1240	1	1	40342231	710	22.86	0.50	12	0.03	77.00	3540.00	3115	20240221	-43.50	1650	20241209	6.67	1905	-7.61	20250113	1718	2.44	20250224	3115	-43.50	20240320	1650	6.67	20241209	0.06	N	033310	500	201 억	337142	N	N	N	N
142	20250305	130402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1773	-10	5	-0.56	8025527	4511	49.19	1840	1840	1757	2315	1249	1783	1779.10	0.84	-1080	1821	1802	1773	1754	1725	1811	1763	202	532	500	1240	1	1	40342231	715	23.03	0.50	12	0.01	77.00	3540.00	3115	20240221	-43.08	1650	20241209	7.45	1905	-6.93	20250113	1718	3.20	20250224	3115	-43.08	20240320	1650	7.45	20241209	0.06	N	033310	500	201 억	337142	N	N	N	N
143	20250305	120404	57	100.00	KOSDAQ	금속	N	N	N	N	N	1787	4	2	0.22	7522394	4228	46.10	1840	1840	1757	2315	1249	1783	1779.18	0.84	-998	1821	1802	1773	1754	1725	1811	1763	202	532	500	1240	1	1	40342231	721	23.21	0.50	12	0.01	77.00	3540.00	3115	20240221	-42.63	1650	20241209	8.30	1905	-6.19	20250113	1718	4.02	20250224	3115	-42.63	20240320	1650	8.30	20241209	0.06	N	033310	500	201 억	337142	N	N	N	N
144	20250305	110401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1783	0	3	0.00	2903699	1630	17.77	1840	1840	1757	2315	1249	1783	1781.41	0.84	-616	1821	1802	1773	1754	1725	1811	1763	202	532	500	1240	1	1	40342231	719	23.16	0.50	12	0.00	77.00	3540.00	3115	20240221	-42.76	1650	20241209	8.06	1905	-6.40	20250113	1718	3.78	20250224	3115	-42.76	20240320	1650	8.06	20241209	0.06	N	033310	500	201 억	337142	N	N	N	N
145	20250305	100404	57	100.00	KOSDAQ	금속	N	N	N	N	N	1780	-3	5	-0.17	2128651	1194	13.02	1840	1840	1757	2315	1249	1783	1782.79	0.84	-201	1821	1802	1773	1754	1725	1811	1763	202	532	500	1240	1	1	40342231	718	23.12	0.50	12	0.00	77.00	3540.00	3115	20240221	-42.86	1650	20241209	7.88	1905	-6.56	20250113	1718	3.61	20250224	3115	-42.86	20240320	1650	7.88	20241209	0.06	N	033310	500	201 억	337142	N	N	N	N
146	20250305	090401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1771	-12	5	-0.67	686750	387	4.22	1840	1840	1757	2315	1249	1783	1774.55	0.84	1	1821	1802	1773	1754	1725	1811	1763	202	532	500	1240	1	1	40342231	714	23.00	0.50	12	0.00	77.00	3540.00	3115	20240221	-43.15	1650	20241209	7.33	1905	-7.03	20250113	1718	3.08	20250224	3115	-43.15	20240320	1650	7.33	20241209	0.06	N	033310	500	201 억	337142	N	N	N	N
147	20250304	160400	57	100.00	KOSDAQ	금속	N	N	N	N	N	1783	-7	5	-0.39	16093360	9059	45.15	1770	1792	1744	2325	1253	1790	1776.51	0.84	-1797	1816	1802	1789	1775	1762	1796	1769	202	535	500	1250	1	1	40342231	719	23.16	0.50	12	0.02	77.00	3540.00	3115	20240221	-42.76	1650	20241209	8.06	1905	-6.40	20250113	1718	3.78	20250224	3115	-42.76	20240320	1650	8.06	20241209	0.06	N	033310	500	201 억	338917	N	N	N	N
148	20250304	150358	57	100.00	KOSDAQ	금속	N	N	N	N	N	1789	-1	5	-0.06	15149722	8530	42.52	1770	1792	1744	2325	1253	1790	1776.05	0.84	-1414	1816	1802	1789	1775	1762	1796	1769	202	535	500	1250	1	1	40342231	722	23.23	0.51	12	0.02	77.00	3540.00	3115	20240221	-42.57	1650	20241209	8.42	1905	-6.09	20250113	1718	4.13	20250224	3115	-42.57	20240320	1650	8.42	20241209	0.06	N	033310	500	201 억	338917	N	N	N	N
149	20250304	140359	57	100.00	KOSDAQ	금속	N	N	N	N	N	1789	-1	5	-0.06	14591732	8218	40.96	1770	1792	1744	2325	1253	1790	1775.58	0.84	-1105	1816	1802	1789	1775	1762	1796	1769	202	535	500	1250	1	1	40342231	722	23.23	0.51	12	0.02	77.00	3540.00	3115	20240221	-42.57	1650	20241209	8.42	1905	-6.09	20250113	1718	4.13	20250224	3115	-42.57	20240320	1650	8.42	20241209	0.06	N	033310	500	201 억	338917	N	N	N	N
150	20250304	130358	57	100.00	KOSDAQ	금속	N	N	N	N	N	1788	-2	5	-0.11	7312677	4125	20.56	1770	1792	1744	2325	1253	1790	1772.77	0.84	-608	1816	1802	1789	1775	1762	1796	1769	202	535	500	1250	1	1	40342231	721	23.22	0.51	12	0.01	77.00	3540.00	3115	20240221	-42.60	1650	20241209	8.36	1905	-6.14	20250113	1718	4.07	20250224	3115	-42.60	20240320	1650	8.36	20241209	0.06	N	033310	500	201 억	338917	N	N	N	N
151	20250304	120357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1789	-1	5	-0.06	6220141	3513	17.51	1770	1792	1744	2325	1253	1790	1770.61	0.84	-488	1816	1802	1789	1775	1762	1796	1769	202	535	500	1250	1	1	40342231	722	23.23	0.51	12	0.01	77.00	3540.00	3115	20240221	-42.57	1650	20241209	8.42	1905	-6.09	20250113	1718	4.13	20250224	3115	-42.57	20240320	1650	8.42	20241209	0.06	N	033310	500	201 억	338917	N	N	N	N
152	20250304	110359	57	100.00	KOSDAQ	금속	N	N	N	N	N	1792	2	2	0.11	5613803	3173	15.82	1770	1792	1744	2325	1253	1790	1769.24	0.84	-286	1816	1802	1789	1775	1762	1796	1769	202	535	500	1250	1	1	40342231	723	23.27	0.51	12	0.01	77.00	3540.00	3115	20240221	-42.47	1650	20241209	8.61	1905	-5.93	20250113	1718	4.31	20250224	3115	-42.47	20240320	1650	8.61	20241209	0.06	N	033310	500	201 억	338917	N	N	N	N
153	20250304	100356	57	100.00	KOSDAQ	금속	N	N	N	N	N	1790	0	3	0.00	4296052	2433	12.13	1770	1792	1744	2325	1253	1790	1765.74	0.84	-175	1816	1802	1789	1775	1762	1796	1769	202	535	500	1250	1	1	40342231	722	23.25	0.51	12	0.01	77.00	3540.00	3115	20240221	-42.54	1650	20241209	8.48	1905	-6.04	20250113	1718	4.19	20250224	3115	-42.54	20240320	1650	8.48	20241209	0.06	N	033310	500	201 억	338917	N	N	N	N
154	20250304	090355	57	100.00	KOSDAQ	금속	N	N	N	N	N	1766	-24	5	-1.34	1945974	1113	5.55	1770	1770	1744	2325	1253	1790	1748.40	0.84	201	1816	1802	1789	1775	1762	1796	1769	202	535	500	1250	1	1	40342231	712	22.94	0.50	12	0.00	77.00	3540.00	3115	20240221	-43.31	1650	20241209	7.03	1905	-7.30	20250113	1718	2.79	20250224	3115	-43.31	20240320	1650	7.03	20241209	0.06	N	033310	500	201 억	338917	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History