KissMeData/053260/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +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	20250328	160546	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	-65	5	-1.63	51598669	13150	133.06	3925	3985	3900	5180	2790	3985	3923.85	0.14	-238	4088	4036	3998	3946	3908	4017	3927	99	1195	500	2630	5	1	18720000	734	10.62	0.53	12	0.07	369.00	7413.00	6190	20240418	-36.67	3720	20250204	5.38	4890	-19.84	20250305	3720	5.38	20250204	6190	-36.67	20240418	3720	5.38	20250204	0.44	N	053260	500	98 억	26805	N	N	N	N
3	20250328	150548	57	100.00	KOSDAQ	금속	N	N	N	N	N	3917	-68	5	-1.71	47131272	12010	121.52	3925	3985	3900	5180	2790	3985	3924.34	0.14	-10	4088	4036	3998	3946	3908	4017	3927	99	1195	500	2630	5	1	18720000	733	10.62	0.53	12	0.06	369.00	7413.00	6190	20240418	-36.72	3720	20250204	5.30	4890	-19.90	20250305	3720	5.30	20250204	6190	-36.72	20240418	3720	5.30	20250204	0.44	N	053260	500	98 억	26805	N	N	N	N
4	20250328	140550	57	100.00	KOSDAQ	금속	N	N	N	N	N	3945	-40	5	-1.00	45187115	11513	116.49	3925	3985	3900	5180	2790	3985	3924.88	0.14	-1	4088	4036	3998	3946	3908	4017	3927	99	1195	500	2630	5	1	18720000	739	10.69	0.53	12	0.06	369.00	7413.00	6190	20240418	-36.27	3720	20250204	6.05	4890	-19.33	20250305	3720	6.05	20250204	6190	-36.27	20240418	3720	6.05	20250204	0.44	N	053260	500	98 억	26805	N	N	N	N
5	20250328	130549	57	100.00	KOSDAQ	금속	N	N	N	N	N	3925	-60	5	-1.51	41792150	10651	107.77	3925	3985	3900	5180	2790	3985	3923.78	0.14	198	4088	4036	3998	3946	3908	4017	3927	99	1195	500	2630	5	1	18720000	735	10.64	0.53	12	0.06	369.00	7413.00	6190	20240418	-36.59	3720	20250204	5.51	4890	-19.73	20250305	3720	5.51	20250204	6190	-36.59	20240418	3720	5.51	20250204	0.44	N	053260	500	98 억	26805	N	N	N	N
6	20250328	120548	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	-75	5	-1.88	41509925	10579	107.04	3925	3985	3900	5180	2790	3985	3923.80	0.14	256	4088	4036	3998	3946	3908	4017	3927	99	1195	500	2630	5	1	18720000	732	10.60	0.53	12	0.06	369.00	7413.00	6190	20240418	-36.83	3720	20250204	5.11	4890	-20.04	20250305	3720	5.11	20250204	6190	-36.83	20240418	3720	5.11	20250204	0.44	N	053260	500	98 억	26805	N	N	N	N
7	20250328	110546	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	-65	5	-1.63	33764620	8599	87.01	3925	3985	3900	5180	2790	3985	3926.58	0.14	-25	4088	4036	3998	3946	3908	4017	3927	99	1195	500	2630	5	1	18720000	734	10.62	0.53	12	0.05	369.00	7413.00	6190	20240418	-36.67	3720	20250204	5.38	4890	-19.84	20250305	3720	5.38	20250204	6190	-36.67	20240418	3720	5.38	20250204	0.44	N	053260	500	98 억	26805	N	N	N	N
8	20250328	100549	57	100.00	KOSDAQ	금속	N	N	N	N	N	3950	-35	5	-0.88	17436245	4433	44.85	3925	3985	3920	5180	2790	3985	3933.28	0.14	-59	4088	4036	3998	3946	3908	4017	3927	99	1195	500	2630	5	1	18720000	739	10.70	0.53	12	0.02	369.00	7413.00	6190	20240418	-36.19	3720	20250204	6.18	4890	-19.22	20250305	3720	6.18	20250204	6190	-36.19	20240418	3720	6.18	20250204	0.44	N	053260	500	98 억	26805	N	N	N	N
9	20250328	090554	57	100.00	KOSDAQ	금속	N	N	N	N	N	3950	-35	5	-0.88	4637400	1179	11.93	3925	3955	3925	5180	2790	3985	3933.33	0.14	19	4088	4036	3998	3946	3908	4017	3927	99	1195	500	2630	5	1	18720000	739	10.70	0.53	12	0.01	369.00	7413.00	6190	20240418	-36.19	3720	20250204	6.18	4890	-19.22	20250305	3720	6.18	20250204	6190	-36.19	20240418	3720	6.18	20250204	0.44	N	053260	500	98 억	26805	N	N	N	N
10	20250327	161449	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	-45	5	-1.12	39472157	9883	139.91	4030	4050	3960	5230	2825	4030	3993.94	0.15	-351	4113	4071	4043	4001	3973	4057	3987	99	1200	500	2650	5	1	18720000	746	16.40	0.55	12	0.05	243.00	7220.00	6190	20240418	-35.62	3720	20250204	7.12	4890	-18.51	20250305	3720	7.12	20250204	6190	-35.62	20240418	3720	7.12	20250204	0.44	N	053260	500	98 억	27155	N	N	N	N
11	20250327	150548	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	-45	5	-1.12	38982022	9760	138.17	4030	4050	3960	5230	2825	4030	3994.06	0.15	-277	4113	4071	4043	4001	3973	4057	3987	99	1200	500	2650	5	1	18720000	746	16.40	0.55	12	0.05	243.00	7220.00	6190	20240418	-35.62	3720	20250204	7.12	4890	-18.51	20250305	3720	7.12	20250204	6190	-35.62	20240418	3720	7.12	20250204	0.44	N	053260	500	98 억	27155	N	N	N	N
12	20250327	140546	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	-25	5	-0.62	15385687	3831	54.23	4030	4050	3980	5230	2825	4030	4016.10	0.15	-276	4113	4071	4043	4001	3973	4057	3987	99	1200	500	2650	5	1	18720000	750	16.48	0.55	12	0.02	243.00	7220.00	6190	20240418	-35.30	3720	20250204	7.66	4890	-18.10	20250305	3720	7.66	20250204	6190	-35.30	20240418	3720	7.66	20250204	0.44	N	053260	500	98 억	27155	N	N	N	N
13	20250327	130544	57	100.00	KOSDAQ	금속	N	N	N	N	N	3990	-40	5	-0.99	15001892	3735	52.87	4030	4050	3980	5230	2825	4030	4016.57	0.15	-276	4113	4071	4043	4001	3973	4057	3987	99	1200	500	2650	5	1	18720000	747	16.42	0.55	12	0.02	243.00	7220.00	6190	20240418	-35.54	3720	20250204	7.26	4890	-18.40	20250305	3720	7.26	20250204	6190	-35.54	20240418	3720	7.26	20250204	0.44	N	053260	500	98 억	27155	N	N	N	N
14	20250327	120550	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	-45	5	-1.12	12817927	3187	45.12	4030	4050	3980	5230	2825	4030	4021.94	0.15	-276	4113	4071	4043	4001	3973	4057	3987	99	1200	500	2650	5	1	18720000	746	16.40	0.55	12	0.02	243.00	7220.00	6190	20240418	-35.62	3720	20250204	7.12	4890	-18.51	20250305	3720	7.12	20250204	6190	-35.62	20240418	3720	7.12	20250204	0.44	N	053260	500	98 억	27155	N	N	N	N
15	20250327	110549	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	-35	5	-0.87	11371272	2825	39.99	4030	4050	3980	5230	2825	4030	4025.23	0.15	-266	4113	4071	4043	4001	3973	4057	3987	99	1200	500	2650	5	1	18720000	748	16.44	0.55	12	0.02	243.00	7220.00	6190	20240418	-35.46	3720	20250204	7.39	4890	-18.30	20250305	3720	7.39	20250204	6190	-35.46	20240418	3720	7.39	20250204	0.44	N	053260	500	98 억	27155	N	N	N	N
16	20250327	100545	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	10	2	0.25	8397935	2082	29.47	4030	4050	4010	5230	2825	4030	4033.59	0.15	-302	4113	4071	4043	4001	3973	4057	3987	99	1200	500	2650	5	1	18720000	756	16.63	0.56	12	0.01	243.00	7220.00	6190	20240418	-34.73	3720	20250204	8.60	4890	-17.38	20250305	3720	8.60	20250204	6190	-34.73	20240418	3720	8.60	20250204	0.44	N	053260	500	98 억	27155	N	N	N	N
17	20250327	090547	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	0	3	0.00	2103660	522	7.39	4030	4030	4030	5230	2825	4030	4030.00	0.15	-272	4113	4071	4043	4001	3973	4057	3987	99	1200	500	2650	5	1	18720000	754	16.58	0.56	12	0.00	243.00	7220.00	6190	20240418	-34.89	3720	20250204	8.33	4890	-17.59	20250305	3720	8.33	20250204	6190	-34.89	20240418	3720	8.33	20250204	0.44	N	053260	500	98 억	27155	N	N	N	N
18	20250326	160541	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	-20	5	-0.49	27886020	6863	82.03	4035	4085	4015	5260	2835	4050	4063.25	0.15	-215	4213	4131	4068	3986	3923	4100	3955	99	1210	500	2670	5	1	18720000	754	16.58	0.56	12	0.04	243.00	7220.00	6190	20240418	-34.89	3720	20250204	8.33	4890	-17.59	20250305	3720	8.33	20250204	6190	-34.89	20240418	3720	8.33	20250204	0.43	N	053260	500	98 억	27368	N	N	N	N
19	20250326	150541	57	100.00	KOSDAQ	금속	N	N	N	N	N	4035	-15	5	-0.37	27039380	6653	79.52	4035	4085	4015	5260	2835	4050	4064.24	0.15	-36	4213	4131	4068	3986	3923	4100	3955	99	1210	500	2670	5	1	18720000	755	16.60	0.56	12	0.04	243.00	7220.00	6190	20240418	-34.81	3720	20250204	8.47	4890	-17.48	20250305	3720	8.47	20250204	6190	-34.81	20240418	3720	8.47	20250204	0.43	N	053260	500	98 억	27368	N	N	N	N
20	20250326	140542	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	15	2	0.37	20553540	5056	60.44	4035	4085	4015	5260	2835	4050	4065.18	0.15	-44	4213	4131	4068	3986	3923	4100	3955	99	1210	500	2670	5	1	18720000	761	16.73	0.56	12	0.03	243.00	7220.00	6190	20240418	-34.33	3720	20250204	9.27	4890	-16.87	20250305	3720	9.27	20250204	6190	-34.33	20240418	3720	9.27	20250204	0.43	N	053260	500	98 억	27368	N	N	N	N
21	20250326	130544	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	10	2	0.25	20464100	5034	60.17	4035	4085	4015	5260	2835	4050	4065.18	0.15	-44	4213	4131	4068	3986	3923	4100	3955	99	1210	500	2670	5	1	18720000	760	16.71	0.56	12	0.03	243.00	7220.00	6190	20240418	-34.41	3720	20250204	9.14	4890	-16.97	20250305	3720	9.14	20250204	6190	-34.41	20240418	3720	9.14	20250204	0.43	N	053260	500	98 억	27368	N	N	N	N
22	20250326	120546	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	15	2	0.37	10744115	2642	31.58	4035	4085	4015	5260	2835	4050	4066.66	0.15	-231	4213	4131	4068	3986	3923	4100	3955	99	1210	500	2670	5	1	18720000	761	16.73	0.56	12	0.01	243.00	7220.00	6190	20240418	-34.33	3720	20250204	9.27	4890	-16.87	20250305	3720	9.27	20250204	6190	-34.33	20240418	3720	9.27	20250204	0.43	N	053260	500	98 억	27368	N	N	N	N
23	20250326	110543	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	15	2	0.37	8815065	2168	25.91	4035	4085	4015	5260	2835	4050	4065.99	0.15	-231	4213	4131	4068	3986	3923	4100	3955	99	1210	500	2670	5	1	18720000	761	16.73	0.56	12	0.01	243.00	7220.00	6190	20240418	-34.33	3720	20250204	9.27	4890	-16.87	20250305	3720	9.27	20250204	6190	-34.33	20240418	3720	9.27	20250204	0.43	N	053260	500	98 억	27368	N	N	N	N
24	20250326	100544	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	20	2	0.49	3893725	957	11.44	4035	4085	4015	5260	2835	4050	4068.68	0.15	-225	4213	4131	4068	3986	3923	4100	3955	99	1210	500	2670	5	1	18720000	762	16.75	0.56	12	0.01	243.00	7220.00	6190	20240418	-34.25	3720	20250204	9.41	4890	-16.77	20250305	3720	9.41	20250204	6190	-34.25	20240418	3720	9.41	20250204	0.43	N	053260	500	98 억	27368	N	N	N	N
25	20250326	090544	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	0	3	0.00	514030	127	1.52	4035	4050	4035	5260	2835	4050	4047.48	0.15	-72	4213	4131	4068	3986	3923	4100	3955	99	1210	500	2670	5	1	18720000	758	16.67	0.56	12	0.00	243.00	7220.00	6190	20240418	-34.57	3720	20250204	8.87	4890	-17.18	20250305	3720	8.87	20250204	6190	-34.57	20240418	3720	8.87	20250204	0.43	N	053260	500	98 억	27368	N	N	N	N
26	20250325	160541	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	-50	5	-1.22	33413515	8260	136.30	4150	4150	4005	5330	2870	4100	4045.22	0.13	-489	4170	4135	4085	4050	4000	4110	4025	99	1230	500	2700	5	1	18720000	758	16.67	0.56	12	0.04	243.00	7220.00	6190	20240418	-34.57	3720	20250204	8.87	4890	-17.18	20250305	3720	8.87	20250204	6190	-34.57	20240418	3720	8.87	20250204	0.43	N	053260	500	98 억	24960	N	N	N	N
27	20250325	150541	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	-60	5	-1.46	31872140	7878	130.00	4150	4150	4005	5330	2870	4100	4045.71	0.13	-419	4170	4135	4085	4050	4000	4110	4025	99	1230	500	2700	5	1	18720000	756	16.63	0.56	12	0.04	243.00	7220.00	6190	20240418	-34.73	3720	20250204	8.60	4890	-17.38	20250305	3720	8.60	20250204	6190	-34.73	20240418	3720	8.60	20250204	0.43	N	053260	500	98 억	24960	N	N	N	N
28	20250325	140539	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-40	5	-0.98	14579730	3582	59.11	4150	4150	4050	5330	2870	4100	4070.28	0.13	19	4170	4135	4085	4050	4000	4110	4025	99	1230	500	2700	5	1	18720000	760	16.71	0.56	12	0.02	243.00	7220.00	6190	20240418	-34.41	3720	20250204	9.14	4890	-16.97	20250305	3720	9.14	20250204	6190	-34.41	20240418	3720	9.14	20250204	0.43	N	053260	500	98 억	24960	N	N	N	N
29	20250325	130540	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	-30	5	-0.73	12017770	2951	48.70	4150	4150	4050	5330	2870	4100	4072.44	0.13	19	4170	4135	4085	4050	4000	4110	4025	99	1230	500	2700	5	1	18720000	762	16.75	0.56	12	0.02	243.00	7220.00	6190	20240418	-34.25	3720	20250204	9.41	4890	-16.77	20250305	3720	9.41	20250204	6190	-34.25	20240418	3720	9.41	20250204	0.43	N	053260	500	98 억	24960	N	N	N	N
30	20250325	120540	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	-30	5	-0.73	9306340	2285	37.71	4150	4150	4050	5330	2870	4100	4072.80	0.13	19	4170	4135	4085	4050	4000	4110	4025	99	1230	500	2700	5	1	18720000	762	16.75	0.56	12	0.01	243.00	7220.00	6190	20240418	-34.25	3720	20250204	9.41	4890	-16.77	20250305	3720	9.41	20250204	6190	-34.25	20240418	3720	9.41	20250204	0.43	N	053260	500	98 억	24960	N	N	N	N
31	20250325	110540	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-40	5	-0.98	6831840	1676	27.66	4150	4150	4055	5330	2870	4100	4076.28	0.13	11	4170	4135	4085	4050	4000	4110	4025	99	1230	500	2700	5	1	18720000	760	16.71	0.56	12	0.01	243.00	7220.00	6190	20240418	-34.41	3720	20250204	9.14	4890	-16.97	20250305	3720	9.14	20250204	6190	-34.41	20240418	3720	9.14	20250204	0.43	N	053260	500	98 억	24960	N	N	N	N
32	20250325	100549	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	0	3	0.00	1025205	249	4.11	4150	4150	4070	5330	2870	4100	4117.29	0.13	-43	4170	4135	4085	4050	4000	4110	4025	99	1230	500	2700	5	1	18720000	768	16.87	0.57	12	0.00	243.00	7220.00	6190	20240418	-33.76	3720	20250204	10.22	4890	-16.16	20250305	3720	10.22	20250204	6190	-33.76	20240418	3720	10.22	20250204	0.43	N	053260	500	98 억	24960	N	N	N	N
33	20250325	090544	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	30	2	0.73	190720	46	0.76	4150	4150	4130	5330	2870	4100	4146.09	0.13	-14	4170	4135	4085	4050	4000	4110	4025	99	1230	500	2700	5	1	18720000	773	17.00	0.57	12	0.00	243.00	7220.00	6190	20240418	-33.28	3720	20250204	11.02	4890	-15.54	20250305	3720	11.02	20250204	6190	-33.28	20240418	3720	11.02	20250204	0.43	N	053260	500	98 억	24960	N	N	N	N
34	20250324	160538	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	-5	5	-0.12	24671308	6060	74.72	4105	4120	4035	5330	2875	4105	4071.17	0.13	-339	4225	4165	4120	4060	4015	4142	4037	99	1225	500	2700	5	1	18720000	768	16.87	0.57	12	0.03	243.00	7220.00	6190	20240418	-33.76	3720	20250204	10.22	4890	-16.16	20250305	3720	10.22	20250204	6190	-33.76	20240418	3720	10.22	20250204	0.44	N	053260	500	98 억	24660	N	N	N	N
35	20250324	150542	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	15	2	0.37	23448528	5762	71.05	4105	4120	4035	5330	2875	4105	4069.51	0.13	-337	4225	4165	4120	4060	4015	4142	4037	99	1225	500	2700	5	1	18720000	771	16.95	0.57	12	0.03	243.00	7220.00	6190	20240418	-33.44	3720	20250204	10.75	4890	-15.75	20250305	3720	10.75	20250204	6190	-33.44	20240418	3720	10.75	20250204	0.44	N	053260	500	98 억	24660	N	N	N	N
36	20250324	140542	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	10	2	0.24	21782318	5356	66.04	4105	4115	4035	5330	2875	4105	4066.90	0.13	-338	4225	4165	4120	4060	4015	4142	4037	99	1225	500	2700	5	1	18720000	770	16.93	0.57	12	0.03	243.00	7220.00	6190	20240418	-33.52	3720	20250204	10.62	4890	-15.85	20250305	3720	10.62	20250204	6190	-33.52	20240418	3720	10.62	20250204	0.44	N	053260	500	98 억	24660	N	N	N	N
37	20250324	130542	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	0	3	0.00	20670109	5085	62.70	4105	4107	4035	5330	2875	4105	4064.92	0.13	-348	4225	4165	4120	4060	4015	4142	4037	99	1225	500	2700	5	1	18720000	768	16.89	0.57	12	0.03	243.00	7220.00	6190	20240418	-33.68	3720	20250204	10.35	4890	-16.05	20250305	3720	10.35	20250204	6190	-33.68	20240418	3720	10.35	20250204	0.44	N	053260	500	98 억	24660	N	N	N	N
38	20250324	120542	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	-5	5	-0.12	19960010	4912	60.57	4105	4105	4035	5330	2875	4105	4063.52	0.13	-348	4225	4165	4120	4060	4015	4142	4037	99	1225	500	2700	5	1	18720000	768	16.87	0.57	12	0.03	243.00	7220.00	6190	20240418	-33.76	3720	20250204	10.22	4890	-16.16	20250305	3720	10.22	20250204	6190	-33.76	20240418	3720	10.22	20250204	0.44	N	053260	500	98 억	24660	N	N	N	N
39	20250324	110542	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	-5	5	-0.12	16951260	4178	51.52	4105	4105	4035	5330	2875	4105	4057.27	0.13	-324	4225	4165	4120	4060	4015	4142	4037	99	1225	500	2700	5	1	18720000	768	16.87	0.57	12	0.02	243.00	7220.00	6190	20240418	-33.76	3720	20250204	10.22	4890	-16.16	20250305	3720	10.22	20250204	6190	-33.76	20240418	3720	10.22	20250204	0.44	N	053260	500	98 억	24660	N	N	N	N
40	20250324	100539	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-45	5	-1.10	12356145	3046	37.56	4105	4105	4035	5330	2875	4105	4056.52	0.13	68	4225	4165	4120	4060	4015	4142	4037	99	1225	500	2700	5	1	18720000	760	16.71	0.56	12	0.02	243.00	7220.00	6190	20240418	-34.41	3720	20250204	9.14	4890	-16.97	20250305	3720	9.14	20250204	6190	-34.41	20240418	3720	9.14	20250204	0.44	N	053260	500	98 억	24660	N	N	N	N
41	20250324	090542	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	0	3	0.00	102625	25	0.31	4105	4105	4105	5330	2875	4105	4105.00	0.13	7	4225	4165	4120	4060	4015	4142	4037	99	1225	500	2700	5	1	18720000	768	16.89	0.57	12	0.00	243.00	7220.00	6190	20240418	-33.68	3720	20250204	10.35	4890	-16.05	20250305	3720	10.35	20250204	6190	-33.68	20240418	3720	10.35	20250204	0.44	N	053260	500	98 억	24660	N	N	N	N
42	20250321	160557	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	-35	5	-0.85	33273805	8110	63.31	4115	4180	4075	5380	2900	4140	4102.81	0.13	-903	4246	4192	4146	4092	4046	4170	4070	99	1240	500	2730	5	1	18720000	768	16.89	0.57	12	0.04	243.00	7220.00	6190	20240418	-33.68	3720	20250204	10.35	4890	-16.05	20250305	3720	10.35	20250204	6190	-33.68	20240418	3720	10.35	20250204	0.44	N	053260	500	98 억	23753	N	N	N	N
43	20250321	150541	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	-30	5	-0.72	29240840	7125	55.62	4115	4180	4075	5380	2900	4140	4103.98	0.13	-762	4246	4192	4146	4092	4046	4170	4070	99	1240	500	2730	5	1	18720000	769	16.91	0.57	12	0.04	243.00	7220.00	6190	20240418	-33.60	3720	20250204	10.48	4890	-15.95	20250305	3720	10.48	20250204	6190	-33.60	20240418	3720	10.48	20250204	0.44	N	053260	500	98 억	23753	N	N	N	N
44	20250321	140541	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	-40	5	-0.97	27716070	6752	52.71	4115	4180	4075	5380	2900	4140	4104.87	0.13	-775	4246	4192	4146	4092	4046	4170	4070	99	1240	500	2730	5	1	18720000	768	16.87	0.57	12	0.04	243.00	7220.00	6190	20240418	-33.76	3720	20250204	10.22	4890	-16.16	20250305	3720	10.22	20250204	6190	-33.76	20240418	3720	10.22	20250204	0.44	N	053260	500	98 억	23753	N	N	N	N
45	20250321	130541	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	-45	5	-1.09	26574340	6473	50.53	4115	4180	4075	5380	2900	4140	4105.41	0.13	-784	4246	4192	4146	4092	4046	4170	4070	99	1240	500	2730	5	1	18720000	767	16.85	0.57	12	0.03	243.00	7220.00	6190	20240418	-33.84	3720	20250204	10.08	4890	-16.26	20250305	3720	10.08	20250204	6190	-33.84	20240418	3720	10.08	20250204	0.44	N	053260	500	98 억	23753	N	N	N	N
46	20250321	120542	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	-60	5	-1.45	26374060	6424	50.15	4115	4180	4075	5380	2900	4140	4105.55	0.13	-784	4246	4192	4146	4092	4046	4170	4070	99	1240	500	2730	5	1	18720000	764	16.79	0.57	12	0.03	243.00	7220.00	6190	20240418	-34.09	3720	20250204	9.68	4890	-16.56	20250305	3720	9.68	20250204	6190	-34.09	20240418	3720	9.68	20250204	0.44	N	053260	500	98 억	23753	N	N	N	N
47	20250321	110541	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	-60	5	-1.45	16707860	4056	31.66	4115	4180	4080	5380	2900	4140	4119.29	0.13	-401	4246	4192	4146	4092	4046	4170	4070	99	1240	500	2730	5	1	18720000	764	16.79	0.57	12	0.02	243.00	7220.00	6190	20240418	-34.09	3720	20250204	9.68	4890	-16.56	20250305	3720	9.68	20250204	6190	-34.09	20240418	3720	9.68	20250204	0.44	N	053260	500	98 억	23753	N	N	N	N
48	20250321	100542	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	-20	5	-0.48	9618270	2329	18.18	4115	4180	4080	5380	2900	4140	4129.79	0.13	-946	4246	4192	4146	4092	4046	4170	4070	99	1240	500	2730	5	1	18720000	771	16.95	0.57	12	0.01	243.00	7220.00	6190	20240418	-33.44	3720	20250204	10.75	4890	-15.75	20250305	3720	10.75	20250204	6190	-33.44	20240418	3720	10.75	20250204	0.44	N	053260	500	98 억	23753	N	N	N	N
49	20250321	090544	57	100.00	KOSDAQ	금속	N	N	N	N	N	4170	30	2	0.72	553330	133	1.04	4115	4180	4115	5380	2900	4140	4160.38	0.13	-7	4246	4192	4146	4092	4046	4170	4070	99	1240	500	2730	5	1	18720000	781	17.16	0.58	12	0.00	243.00	7220.00	6190	20240418	-32.63	3720	20250204	12.10	4890	-14.72	20250305	3720	12.10	20250204	6190	-32.63	20240418	3720	12.10	20250204	0.44	N	053260	500	98 억	23753	N	N	N	N
50	20250320	160834	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	-40	5	-0.96	52609905	12747	85.05	4200	4200	4100	5430	2930	4180	4127.24	0.13	267	4290	4235	4185	4130	4080	4262	4157	99	1250	500	2750	5	1	18720000	775	17.04	0.57	12	0.07	243.00	7220.00	6190	20240418	-33.12	3720	20250204	11.29	4890	-15.34	20250305	3720	11.29	20250204	6190	-33.12	20240418	3720	11.29	20250204	0.44	N	053260	500	98 억	23489	N	N	N	N
51	20250320	150541	57	100.00	KOSDAQ	금속	N	N	N	N	N	4135	-45	5	-1.08	45770470	11091	74.00	4200	4200	4100	5430	2930	4180	4126.81	0.13	955	4290	4235	4185	4130	4080	4262	4157	99	1250	500	2750	5	1	18720000	774	17.02	0.57	12	0.06	243.00	7220.00	6190	20240418	-33.20	3720	20250204	11.16	4890	-15.44	20250305	3720	11.16	20250204	6190	-33.20	20240418	3720	11.16	20250204	0.44	N	053260	500	98 억	23489	N	N	N	N
52	20250320	140543	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	-40	5	-0.96	41648215	10091	67.33	4200	4200	4100	5430	2930	4180	4127.26	0.13	902	4290	4235	4185	4130	4080	4262	4157	99	1250	500	2750	5	1	18720000	775	17.04	0.57	12	0.05	243.00	7220.00	6190	20240418	-33.12	3720	20250204	11.29	4890	-15.34	20250305	3720	11.29	20250204	6190	-33.12	20240418	3720	11.29	20250204	0.44	N	053260	500	98 억	23489	N	N	N	N
53	20250320	130542	57	100.00	KOSDAQ	금속	N	N	N	N	N	4150	-30	5	-0.72	41213800	9986	66.63	4200	4200	4100	5430	2930	4180	4127.16	0.13	906	4290	4235	4185	4130	4080	4262	4157	99	1250	500	2750	5	1	18720000	777	17.08	0.57	12	0.05	243.00	7220.00	6190	20240418	-32.96	3720	20250204	11.56	4890	-15.13	20250305	3720	11.56	20250204	6190	-32.96	20240418	3720	11.56	20250204	0.44	N	053260	500	98 억	23489	N	N	N	N
54	20250320	120540	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	-20	5	-0.48	24106620	5829	38.89	4200	4200	4100	5430	2930	4180	4135.64	0.13	981	4290	4235	4185	4130	4080	4262	4157	99	1250	500	2750	5	1	18720000	779	17.12	0.58	12	0.03	243.00	7220.00	6190	20240418	-32.79	3720	20250204	11.83	4890	-14.93	20250305	3720	11.83	20250204	6190	-32.79	20240418	3720	11.83	20250204	0.44	N	053260	500	98 억	23489	N	N	N	N
55	20250320	110540	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	-40	5	-0.96	23211380	5613	37.45	4200	4200	4100	5430	2930	4180	4135.29	0.13	981	4290	4235	4185	4130	4080	4262	4157	99	1250	500	2750	5	1	18720000	775	17.04	0.57	12	0.03	243.00	7220.00	6190	20240418	-33.12	3720	20250204	11.29	4890	-15.34	20250305	3720	11.29	20250204	6190	-33.12	20240418	3720	11.29	20250204	0.44	N	053260	500	98 억	23489	N	N	N	N
56	20250320	100539	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	-20	5	-0.48	19428110	4702	31.37	4200	4200	4100	5430	2930	4180	4131.88	0.13	982	4290	4235	4185	4130	4080	4262	4157	99	1250	500	2750	5	1	18720000	779	17.12	0.58	12	0.03	243.00	7220.00	6190	20240418	-32.79	3720	20250204	11.83	4890	-14.93	20250305	3720	11.83	20250204	6190	-32.79	20240418	3720	11.83	20250204	0.44	N	053260	500	98 억	23489	N	N	N	N
57	20250320	090542	57	100.00	KOSDAQ	금속	N	N	N	N	N	4135	-45	5	-1.08	10262165	2489	16.61	4200	4200	4100	5430	2930	4180	4123.01	0.13	162	4290	4235	4185	4130	4080	4262	4157	99	1250	500	2750	5	1	18720000	774	17.02	0.57	12	0.01	243.00	7220.00	6190	20240418	-33.20	3720	20250204	11.16	4890	-15.44	20250305	3720	11.16	20250204	6190	-33.20	20240418	3720	11.16	20250204	0.44	N	053260	500	98 억	23489	N	N	N	N
58	20250319	160538	57	100.00	KOSDAQ	금속	N	N	N	N	N	4180	-20	5	-0.48	61344770	14720	109.10	4155	4240	4135	5460	2940	4200	4167.44	0.11	-2082	4320	4260	4205	4145	4090	4232	4117	99	1260	500	2770	5	1	18720000	782	17.20	0.58	12	0.08	243.00	7220.00	6190	20240418	-32.47	3720	20250204	12.37	4890	-14.52	20250305	3720	12.37	20250204	6190	-32.47	20240418	3720	12.37	20250204	0.45	N	053260	500	98 억	20312	N	N	N	N
59	20250319	150539	57	100.00	KOSDAQ	금속	N	N	N	N	N	4145	-55	5	-1.31	54479940	13074	96.90	4155	4240	4135	5460	2940	4200	4167.04	0.11	-2007	4320	4260	4205	4145	4090	4232	4117	99	1260	500	2770	5	1	18720000	776	17.06	0.57	12	0.07	243.00	7220.00	6190	20240418	-33.04	3720	20250204	11.42	4890	-15.24	20250305	3720	11.42	20250204	6190	-33.04	20240418	3720	11.42	20250204	0.45	N	053260	500	98 억	20312	N	N	N	N
60	20250319	140541	57	100.00	KOSDAQ	금속	N	N	N	N	N	4145	-55	5	-1.31	51379095	12326	91.36	4155	4240	4135	5460	2940	4200	4168.35	0.11	-1729	4320	4260	4205	4145	4090	4232	4117	99	1260	500	2770	5	1	18720000	776	17.06	0.57	12	0.07	243.00	7220.00	6190	20240418	-33.04	3720	20250204	11.42	4890	-15.24	20250305	3720	11.42	20250204	6190	-33.04	20240418	3720	11.42	20250204	0.45	N	053260	500	98 억	20312	N	N	N	N
61	20250319	130539	57	100.00	KOSDAQ	금속	N	N	N	N	N	4145	-55	5	-1.31	44637090	10699	79.30	4155	4240	4135	5460	2940	4200	4172.08	0.11	-1463	4320	4260	4205	4145	4090	4232	4117	99	1260	500	2770	5	1	18720000	776	17.06	0.57	12	0.06	243.00	7220.00	6190	20240418	-33.04	3720	20250204	11.42	4890	-15.24	20250305	3720	11.42	20250204	6190	-33.04	20240418	3720	11.42	20250204	0.45	N	053260	500	98 억	20312	N	N	N	N
62	20250319	120539	57	100.00	KOSDAQ	금속	N	N	N	N	N	4155	-45	5	-1.07	40060265	9594	71.11	4155	4240	4135	5460	2940	4200	4175.55	0.11	-1214	4320	4260	4205	4145	4090	4232	4117	99	1260	500	2770	5	1	18720000	778	17.10	0.58	12	0.05	243.00	7220.00	6190	20240418	-32.88	3720	20250204	11.69	4890	-15.03	20250305	3720	11.69	20250204	6190	-32.88	20240418	3720	11.69	20250204	0.45	N	053260	500	98 억	20312	N	N	N	N
63	20250319	110539	57	100.00	KOSDAQ	금속	N	N	N	N	N	4170	-30	5	-0.71	16457975	3951	29.28	4155	4210	4140	5460	2940	4200	4165.52	0.11	-698	4320	4260	4205	4145	4090	4232	4117	99	1260	500	2770	5	1	18720000	781	17.16	0.58	12	0.02	243.00	7220.00	6190	20240418	-32.63	3720	20250204	12.10	4890	-14.72	20250305	3720	12.10	20250204	6190	-32.63	20240418	3720	12.10	20250204	0.45	N	053260	500	98 억	20312	N	N	N	N
64	20250319	100540	57	100.00	KOSDAQ	금속	N	N	N	N	N	4155	-45	5	-1.07	7403080	1780	13.19	4155	4210	4155	5460	2940	4200	4159.03	0.11	-67	4320	4260	4205	4145	4090	4232	4117	99	1260	500	2770	5	1	18720000	778	17.10	0.58	12	0.01	243.00	7220.00	6190	20240418	-32.88	3720	20250204	11.69	4890	-15.03	20250305	3720	11.69	20250204	6190	-32.88	20240418	3720	11.69	20250204	0.45	N	053260	500	98 억	20312	N	N	N	N
65	20250319	090541	57	100.00	KOSDAQ	금속	N	N	N	N	N	4165	-35	5	-0.83	3068315	738	5.47	4155	4210	4155	5460	2940	4200	4157.61	0.11	140	4320	4260	4205	4145	4090	4232	4117	99	1260	500	2770	5	1	18720000	780	17.14	0.58	12	0.00	243.00	7220.00	6190	20240418	-32.71	3720	20250204	11.96	4890	-14.83	20250305	3720	11.96	20250204	6190	-32.71	20240418	3720	11.96	20250204	0.45	N	053260	500	98 억	20312	N	N	N	N
66	20250318	160536	57	100.00	KOSDAQ	금속	N	N	N	N	N	4200	70	2	1.69	56572569	13477	66.27	4265	4265	4150	5360	2895	4130	4197.71	0.11	-76	4276	4202	4156	4082	4036	4240	4120	99	1230	500	2720	5	1	18720000	786	17.28	0.58	12	0.07	243.00	7220.00	6190	20240418	-32.15	3720	20250204	12.90	4890	-14.11	20250305	3720	12.90	20250204	6190	-32.15	20240418	3720	12.90	20250204	0.47	N	053260	500	98 억	20393	N	N	N	N
67	20250318	150539	57	100.00	KOSDAQ	금속	N	N	N	N	N	4185	55	2	1.33	46009245	10961	53.90	4265	4265	4150	5360	2895	4130	4197.54	0.11	-1430	4276	4202	4156	4082	4036	4240	4120	99	1230	500	2720	5	1	18720000	783	17.22	0.58	12	0.06	243.00	7220.00	6190	20240418	-32.39	3720	20250204	12.50	4890	-14.42	20250305	3720	12.50	20250204	6190	-32.39	20240418	3720	12.50	20250204	0.47	N	053260	500	98 억	20393	N	N	N	N
68	20250318	140538	57	100.00	KOSDAQ	금속	N	N	N	N	N	4185	55	2	1.33	41567345	9901	48.69	4265	4265	4150	5360	2895	4130	4198.30	0.11	-1445	4276	4202	4156	4082	4036	4240	4120	99	1230	500	2720	5	1	18720000	783	17.22	0.58	12	0.05	243.00	7220.00	6190	20240418	-32.39	3720	20250204	12.50	4890	-14.42	20250305	3720	12.50	20250204	6190	-32.39	20240418	3720	12.50	20250204	0.47	N	053260	500	98 억	20393	N	N	N	N
69	20250318	130537	57	100.00	KOSDAQ	금속	N	N	N	N	N	4195	65	2	1.57	38282705	9117	44.83	4265	4265	4150	5360	2895	4130	4199.05	0.11	-1454	4276	4202	4156	4082	4036	4240	4120	99	1230	500	2720	5	1	18720000	785	17.26	0.58	12	0.05	243.00	7220.00	6190	20240418	-32.23	3720	20250204	12.77	4890	-14.21	20250305	3720	12.77	20250204	6190	-32.23	20240418	3720	12.77	20250204	0.47	N	053260	500	98 억	20393	N	N	N	N
70	20250318	120537	57	100.00	KOSDAQ	금속	N	N	N	N	N	4200	70	2	1.69	35761330	8516	41.88	4265	4265	4150	5360	2895	4130	4199.31	0.11	-1098	4276	4202	4156	4082	4036	4240	4120	99	1230	500	2720	5	1	18720000	786	17.28	0.58	12	0.05	243.00	7220.00	6190	20240418	-32.15	3720	20250204	12.90	4890	-14.11	20250305	3720	12.90	20250204	6190	-32.15	20240418	3720	12.90	20250204	0.47	N	053260	500	98 억	20393	N	N	N	N
71	20250318	110536	57	100.00	KOSDAQ	금속	N	N	N	N	N	4170	40	2	0.97	31748585	7558	37.17	4265	4265	4150	5360	2895	4130	4200.66	0.11	-1100	4276	4202	4156	4082	4036	4240	4120	99	1230	500	2720	5	1	18720000	781	17.16	0.58	12	0.04	243.00	7220.00	6190	20240418	-32.63	3720	20250204	12.10	4890	-14.72	20250305	3720	12.10	20250204	6190	-32.63	20240418	3720	12.10	20250204	0.47	N	053260	500	98 억	20393	N	N	N	N
72	20250318	100538	57	100.00	KOSDAQ	금속	N	N	N	N	N	4180	50	2	1.21	23336230	5552	27.30	4265	4265	4150	5360	2895	4130	4203.21	0.11	-353	4276	4202	4156	4082	4036	4240	4120	99	1230	500	2720	5	1	18720000	782	17.20	0.58	12	0.03	243.00	7220.00	6190	20240418	-32.47	3720	20250204	12.37	4890	-14.52	20250305	3720	12.37	20250204	6190	-32.47	20240418	3720	12.37	20250204	0.47	N	053260	500	98 억	20393	N	N	N	N
73	20250318	090539	57	100.00	KOSDAQ	금속	N	N	N	N	N	4240	110	2	2.66	2070485	486	2.39	4265	4265	4240	5360	2895	4130	4260.26	0.11	-148	4276	4202	4156	4082	4036	4240	4120	99	1230	500	2720	5	1	18720000	794	17.45	0.59	12	0.00	243.00	7220.00	6190	20240418	-31.50	3720	20250204	13.98	4890	-13.29	20250305	3720	13.98	20250204	6190	-31.50	20240418	3720	13.98	20250204	0.47	N	053260	500	98 억	20393	N	N	N	N
74	20250317	160536	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	10	2	0.24	84712862	20308	41.06	4120	4230	4110	5350	2885	4120	4171.65	0.08	4986	4556	4337	4221	4002	3886	4280	3945	99	1230	500	2710	5	1	18720000	773	17.00	0.57	12	0.11	243.00	7220.00	6190	20240418	-33.28	3720	20250204	11.02	4890	-15.54	20250305	3720	11.02	20250204	6190	-33.28	20240418	3720	11.02	20250204	0.49	N	053260	500	98 억	15561	N	N	N	N
75	20250317	150536	57	100.00	KOSDAQ	금속	N	N	N	N	N	4155	35	2	0.85	80180047	19212	38.85	4120	4230	4110	5350	2885	4120	4173.44	0.08	5285	4556	4337	4221	4002	3886	4280	3945	99	1230	500	2710	5	1	18720000	778	17.10	0.58	12	0.10	243.00	7220.00	6190	20240418	-32.88	3720	20250204	11.69	4890	-15.03	20250305	3720	11.69	20250204	6190	-32.88	20240418	3720	11.69	20250204	0.49	N	053260	500	98 억	15561	N	N	N	N
76	20250317	140537	57	100.00	KOSDAQ	금속	N	N	N	N	N	4155	35	2	0.85	75890532	18178	36.75	4120	4230	4110	5350	2885	4120	4174.86	0.08	4986	4556	4337	4221	4002	3886	4280	3945	99	1230	500	2710	5	1	18720000	778	17.10	0.58	12	0.10	243.00	7220.00	6190	20240418	-32.88	3720	20250204	11.69	4890	-15.03	20250305	3720	11.69	20250204	6190	-32.88	20240418	3720	11.69	20250204	0.49	N	053260	500	98 억	15561	N	N	N	N
77	20250317	130535	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	40	2	0.97	72857107	17448	35.28	4120	4230	4110	5350	2885	4120	4175.67	0.08	4947	4556	4337	4221	4002	3886	4280	3945	99	1230	500	2710	5	1	18720000	779	17.12	0.58	12	0.09	243.00	7220.00	6190	20240418	-32.79	3720	20250204	11.83	4890	-14.93	20250305	3720	11.83	20250204	6190	-32.79	20240418	3720	11.83	20250204	0.49	N	053260	500	98 억	15561	N	N	N	N
78	20250317	120534	57	100.00	KOSDAQ	금속	N	N	N	N	N	4190	70	2	1.70	70853497	16966	34.30	4120	4230	4110	5350	2885	4120	4176.21	0.08	4947	4556	4337	4221	4002	3886	4280	3945	99	1230	500	2710	5	1	18720000	784	17.24	0.58	12	0.09	243.00	7220.00	6190	20240418	-32.31	3720	20250204	12.63	4890	-14.31	20250305	3720	12.63	20250204	6190	-32.31	20240418	3720	12.63	20250204	0.49	N	053260	500	98 억	15561	N	N	N	N
79	20250317	110535	57	100.00	KOSDAQ	금속	N	N	N	N	N	4180	60	2	1.46	66303717	15874	32.10	4120	4230	4110	5350	2885	4120	4176.88	0.08	4607	4556	4337	4221	4002	3886	4280	3945	99	1230	500	2710	5	1	18720000	782	17.20	0.58	12	0.08	243.00	7220.00	6190	20240418	-32.47	3720	20250204	12.37	4890	-14.52	20250305	3720	12.37	20250204	6190	-32.47	20240418	3720	12.37	20250204	0.49	N	053260	500	98 억	15561	N	N	N	N
80	20250317	100536	57	100.00	KOSDAQ	금속	N	N	N	N	N	4175	55	2	1.33	40330190	9646	19.50	4120	4230	4110	5350	2885	4120	4181.03	0.08	3364	4556	4337	4221	4002	3886	4280	3945	99	1230	500	2710	5	1	18720000	782	17.18	0.58	12	0.05	243.00	7220.00	6190	20240418	-32.55	3720	20250204	12.23	4890	-14.62	20250305	3720	12.23	20250204	6190	-32.55	20240418	3720	12.23	20250204	0.49	N	053260	500	98 억	15561	N	N	N	N
81	20250317	090536	57	100.00	KOSDAQ	금속	N	N	N	N	N	4165	45	2	1.09	6400945	1552	3.14	4120	4165	4110	5350	2885	4120	4124.32	0.08	-21	4556	4337	4221	4002	3886	4280	3945	99	1230	500	2710	5	1	18720000	780	17.14	0.58	12	0.01	243.00	7220.00	6190	20240418	-32.71	3720	20250204	11.96	4890	-14.83	20250305	3720	11.96	20250204	6190	-32.71	20240418	3720	11.96	20250204	0.49	N	053260	500	98 억	15561	N	N	N	N
82	20250314	160534	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	-60	5	-1.44	210550932	49456	320.73	4230	4440	4105	5430	2930	4180	4257.37	0.08	1256	4326	4252	4196	4122	4066	4290	4160	99	1250	500	2750	5	1	18720000	771	16.95	0.57	12	0.26	243.00	7220.00	6190	20240418	-33.44	3720	20250204	10.75	4890	-15.75	20250305	3720	10.75	20250204	6190	-33.44	20240418	3720	10.75	20250204	0.48	N	053260	500	98 억	14294	N	N	N	N
83	20250314	150538	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	-40	5	-0.96	198220577	46465	301.33	4230	4440	4105	5430	2930	4180	4266.06	0.08	1414	4326	4252	4196	4122	4066	4290	4160	99	1250	500	2750	5	1	18720000	775	17.04	0.57	12	0.25	243.00	7220.00	6190	20240418	-33.12	3720	20250204	11.29	4890	-15.34	20250305	3720	11.29	20250204	6190	-33.12	20240418	3720	11.29	20250204	0.48	N	053260	500	98 억	14294	N	N	N	N
84	20250314	140533	57	100.00	KOSDAQ	금속	N	N	N	N	N	4135	-45	5	-1.08	192232817	45016	291.93	4230	4440	4105	5430	2930	4180	4270.36	0.08	1425	4326	4252	4196	4122	4066	4290	4160	99	1250	500	2750	5	1	18720000	774	17.02	0.57	12	0.24	243.00	7220.00	6190	20240418	-33.20	3720	20250204	11.16	4890	-15.44	20250305	3720	11.16	20250204	6190	-33.20	20240418	3720	11.16	20250204	0.48	N	053260	500	98 억	14294	N	N	N	N
85	20250314	130534	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	-20	5	-0.48	189586987	44376	287.78	4230	4440	4105	5430	2930	4180	4272.33	0.08	1473	4326	4252	4196	4122	4066	4290	4160	99	1250	500	2750	5	1	18720000	779	17.12	0.58	12	0.24	243.00	7220.00	6190	20240418	-32.79	3720	20250204	11.83	4890	-14.93	20250305	3720	11.83	20250204	6190	-32.79	20240418	3720	11.83	20250204	0.48	N	053260	500	98 억	14294	N	N	N	N
86	20250314	120536	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	-20	5	-0.48	183454187	42893	278.16	4230	4440	4105	5430	2930	4180	4277.07	0.08	1296	4326	4252	4196	4122	4066	4290	4160	99	1250	500	2750	5	1	18720000	779	17.12	0.58	12	0.23	243.00	7220.00	6190	20240418	-32.79	3720	20250204	11.83	4890	-14.93	20250305	3720	11.83	20250204	6190	-32.79	20240418	3720	11.83	20250204	0.48	N	053260	500	98 억	14294	N	N	N	N
87	20250314	110533	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	-20	5	-0.48	161047322	37490	243.13	4230	4440	4105	5430	2930	4180	4295.81	0.08	1310	4326	4252	4196	4122	4066	4290	4160	99	1250	500	2750	5	1	18720000	779	17.12	0.58	12	0.20	243.00	7220.00	6190	20240418	-32.79	3720	20250204	11.83	4890	-14.93	20250305	3720	11.83	20250204	6190	-32.79	20240418	3720	11.83	20250204	0.48	N	053260	500	98 억	14294	N	N	N	N
88	20250314	100535	57	100.00	KOSDAQ	금속	N	N	N	N	N	4240	60	2	1.44	119301927	27428	177.87	4230	4440	4225	5430	2930	4180	4349.77	0.08	1701	4326	4252	4196	4122	4066	4290	4160	99	1250	500	2750	5	1	18720000	794	17.45	0.59	12	0.15	243.00	7220.00	6190	20240418	-31.50	3720	20250204	13.98	4890	-13.29	20250305	3720	13.98	20250204	6190	-31.50	20240418	3720	13.98	20250204	0.48	N	053260	500	98 억	14294	N	N	N	N
89	20250314	090537	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	165	2	3.95	10185265	2375	15.40	4230	4345	4225	5430	2930	4180	4289.50	0.08	238	4326	4252	4196	4122	4066	4290	4160	99	1250	500	2750	5	1	18720000	813	17.88	0.60	12	0.01	243.00	7220.00	6190	20240418	-29.81	3720	20250204	16.80	4890	-11.15	20250305	3720	16.80	20250204	6190	-29.81	20240418	3720	16.80	20250204	0.48	N	053260	500	98 억	14294	N	N	N	N
90	20250313	160531	57	100.00	KOSDAQ	금속	N	N	N	N	N	4180	20	2	0.48	65033615	15397	80.18	4140	4270	4140	5400	2915	4160	4223.80	0.06	-1114	4296	4227	4186	4117	4076	4207	4097	99	1240	500	2740	5	1	18720000	782	17.20	0.58	12	0.08	243.00	7220.00	6190	20240418	-32.47	3720	20250204	12.37	4890	-14.52	20250305	3720	12.37	20250204	6190	-32.47	20240418	3720	12.37	20250204	0.50	N	053260	500	98 억	11898	N	N	N	N
91	20250313	150532	57	100.00	KOSDAQ	금속	N	N	N	N	N	4180	20	2	0.48	63164560	14950	77.85	4140	4270	4140	5400	2915	4160	4225.07	0.06	-813	4296	4227	4186	4117	4076	4207	4097	99	1240	500	2740	5	1	18720000	782	17.20	0.58	12	0.08	243.00	7220.00	6190	20240418	-32.47	3720	20250204	12.37	4890	-14.52	20250305	3720	12.37	20250204	6190	-32.47	20240418	3720	12.37	20250204	0.50	N	053260	500	98 억	11898	N	N	N	N
92	20250313	140531	57	100.00	KOSDAQ	금속	N	N	N	N	N	4200	40	2	0.96	60734565	14370	74.83	4140	4270	4140	5400	2915	4160	4226.50	0.06	-856	4296	4227	4186	4117	4076	4207	4097	99	1240	500	2740	5	1	18720000	786	17.28	0.58	12	0.08	243.00	7220.00	6190	20240418	-32.15	3720	20250204	12.90	4890	-14.11	20250305	3720	12.90	20250204	6190	-32.15	20240418	3720	12.90	20250204	0.50	N	053260	500	98 억	11898	N	N	N	N
93	20250313	130531	57	100.00	KOSDAQ	금속	N	N	N	N	N	4220	60	2	1.44	53335275	12616	65.70	4140	4270	4140	5400	2915	4160	4227.61	0.06	-855	4296	4227	4186	4117	4076	4207	4097	99	1240	500	2740	5	1	18720000	790	17.37	0.58	12	0.07	243.00	7220.00	6190	20240418	-31.83	3720	20250204	13.44	4890	-13.70	20250305	3720	13.44	20250204	6190	-31.83	20240418	3720	13.44	20250204	0.50	N	053260	500	98 억	11898	N	N	N	N
94	20250313	120531	57	100.00	KOSDAQ	금속	N	N	N	N	N	4250	90	2	2.16	46168045	10925	56.89	4140	4270	4140	5400	2915	4160	4225.93	0.06	-485	4296	4227	4186	4117	4076	4207	4097	99	1240	500	2740	5	1	18720000	796	17.49	0.59	12	0.06	243.00	7220.00	6190	20240418	-31.34	3720	20250204	14.25	4890	-13.09	20250305	3720	14.25	20250204	6190	-31.34	20240418	3720	14.25	20250204	0.50	N	053260	500	98 억	11898	N	N	N	N
95	20250313	110531	57	100.00	KOSDAQ	금속	N	N	N	N	N	4200	40	2	0.96	13527205	3238	16.86	4140	4225	4140	5400	2915	4160	4177.66	0.06	515	4296	4227	4186	4117	4076	4207	4097	99	1240	500	2740	5	1	18720000	786	17.28	0.58	12	0.02	243.00	7220.00	6190	20240418	-32.15	3720	20250204	12.90	4890	-14.11	20250305	3720	12.90	20250204	6190	-32.15	20240418	3720	12.90	20250204	0.50	N	053260	500	98 억	11898	N	N	N	N
96	20250313	100530	57	100.00	KOSDAQ	금속	N	N	N	N	N	4210	50	2	1.20	9277425	2227	11.60	4140	4225	4140	5400	2915	4160	4165.90	0.06	412	4296	4227	4186	4117	4076	4207	4097	99	1240	500	2740	5	1	18720000	788	17.33	0.58	12	0.01	243.00	7220.00	6190	20240418	-31.99	3720	20250204	13.17	4890	-13.91	20250305	3720	13.17	20250204	6190	-31.99	20240418	3720	13.17	20250204	0.50	N	053260	500	98 억	11898	N	N	N	N
97	20250313	090532	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	0	3	0.00	3821810	923	4.81	4140	4160	4140	5400	2915	4160	4140.55	0.06	309	4296	4227	4186	4117	4076	4207	4097	99	1240	500	2740	5	1	18720000	779	17.12	0.58	12	0.00	243.00	7220.00	6190	20240418	-32.79	3720	20250204	11.83	4890	-14.93	20250305	3720	11.83	20250204	6190	-32.79	20240418	3720	11.83	20250204	0.50	N	053260	500	98 억	11898	N	N	N	N
98	20250312	160529	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	-70	5	-1.65	79740388	19064	94.05	4230	4255	4145	5490	2965	4230	4182.77	0.06	96	4373	4301	4218	4146	4063	4337	4182	99	1260	500	2790	5	1	18720000	779	17.12	0.58	12	0.10	243.00	7220.00	6190	20240418	-32.79	3720	20250204	11.83	4890	-14.93	20250305	3720	11.83	20250204	6190	-32.79	20240418	3720	11.83	20250204	0.52	N	053260	500	98 억	12019	N	N	N	N
99	20250312	150529	57	100.00	KOSDAQ	금속	N	N	N	N	N	4190	-40	5	-0.95	73871373	17655	87.10	4230	4255	4145	5490	2965	4230	4184.16	0.06	-41	4373	4301	4218	4146	4063	4337	4182	99	1260	500	2790	5	1	18720000	784	17.24	0.58	12	0.09	243.00	7220.00	6190	20240418	-32.31	3720	20250204	12.63	4890	-14.31	20250305	3720	12.63	20250204	6190	-32.31	20240418	3720	12.63	20250204	0.52	N	053260	500	98 억	12019	N	N	N	N
100	20250312	140528	57	100.00	KOSDAQ	금속	N	N	N	N	N	4245	15	2	0.35	53291618	12724	62.77	4230	4255	4145	5490	2965	4230	4188.28	0.06	-127	4373	4301	4218	4146	4063	4337	4182	99	1260	500	2790	5	1	18720000	795	17.47	0.59	12	0.07	243.00	7220.00	6190	20240418	-31.42	3720	20250204	14.11	4890	-13.19	20250305	3720	14.11	20250204	6190	-31.42	20240418	3720	14.11	20250204	0.52	N	053260	500	98 억	12019	N	N	N	N
101	20250312	130528	57	100.00	KOSDAQ	금속	N	N	N	N	N	4190	-40	5	-0.95	30403713	7266	35.85	4230	4255	4150	5490	2965	4230	4184.38	0.06	-35	4373	4301	4218	4146	4063	4337	4182	99	1260	500	2790	5	1	18720000	784	17.24	0.58	12	0.04	243.00	7220.00	6190	20240418	-32.31	3720	20250204	12.63	4890	-14.31	20250305	3720	12.63	20250204	6190	-32.31	20240418	3720	12.63	20250204	0.52	N	053260	500	98 억	12019	N	N	N	N
102	20250312	120530	57	100.00	KOSDAQ	금속	N	N	N	N	N	4195	-35	5	-0.83	26243817	6275	30.96	4230	4255	4150	5490	2965	4230	4182.28	0.06	160	4373	4301	4218	4146	4063	4337	4182	99	1260	500	2790	5	1	18720000	785	17.26	0.58	12	0.03	243.00	7220.00	6190	20240418	-32.23	3720	20250204	12.77	4890	-14.21	20250305	3720	12.77	20250204	6190	-32.23	20240418	3720	12.77	20250204	0.52	N	053260	500	98 억	12019	N	N	N	N
103	20250312	110526	57	100.00	KOSDAQ	금속	N	N	N	N	N	4205	-25	5	-0.59	16665512	3976	19.62	4230	4255	4150	5490	2965	4230	4191.53	0.06	30	4373	4301	4218	4146	4063	4337	4182	99	1260	500	2790	5	1	18720000	787	17.30	0.58	12	0.02	243.00	7220.00	6190	20240418	-32.07	3720	20250204	13.04	4890	-14.01	20250305	3720	13.04	20250204	6190	-32.07	20240418	3720	13.04	20250204	0.52	N	053260	500	98 억	12019	N	N	N	N
104	20250312	100528	57	100.00	KOSDAQ	금속	N	N	N	N	N	4230	0	3	0.00	13388482	3198	15.78	4230	4255	4150	5490	2965	4230	4186.52	0.06	94	4373	4301	4218	4146	4063	4337	4182	99	1260	500	2790	5	1	18720000	792	17.41	0.59	12	0.02	243.00	7220.00	6190	20240418	-31.66	3720	20250204	13.71	4890	-13.50	20250305	3720	13.71	20250204	6190	-31.66	20240418	3720	13.71	20250204	0.52	N	053260	500	98 억	12019	N	N	N	N
105	20250312	090530	57	100.00	KOSDAQ	금속	N	N	N	N	N	4180	-50	5	-1.18	1540545	369	1.82	4230	4230	4150	5490	2965	4230	4174.92	0.06	41	4373	4301	4218	4146	4063	4337	4182	99	1260	500	2790	5	1	18720000	782	17.20	0.58	12	0.00	243.00	7220.00	6190	20240418	-32.47	3720	20250204	12.37	4890	-14.52	20250305	3720	12.37	20250204	6190	-32.47	20240418	3720	12.37	20250204	0.52	N	053260	500	98 억	12019	N	N	N	N
106	20250311	160523	57	100.00	KOSDAQ	금속	N	N	N	N	N	4230	-110	5	-2.53	85192385	20257	17.67	4180	4290	4135	5640	3040	4340	4205.54	0.07	-1823	4840	4590	4450	4200	4060	4520	4130	99	1300	500	2860	5	1	18720000	792	17.41	0.59	12	0.11	243.00	7220.00	6190	20240418	-31.66	3720	20250204	13.71	4890	-13.50	20250305	3720	13.71	20250204	6190	-31.66	20240418	3720	13.71	20250204	0.50	N	053260	500	98 억	13780	N	N	N	N
107	20250311	150526	57	100.00	KOSDAQ	금속	N	N	N	N	N	4245	-95	5	-2.19	79495675	18911	16.50	4180	4290	4135	5640	3040	4340	4203.67	0.07	-1575	4840	4590	4450	4200	4060	4520	4130	99	1300	500	2860	5	1	18720000	795	17.47	0.59	12	0.10	243.00	7220.00	6190	20240418	-31.42	3720	20250204	14.11	4890	-13.19	20250305	3720	14.11	20250204	6190	-31.42	20240418	3720	14.11	20250204	0.50	N	053260	500	98 억	13780	N	N	N	N
108	20250311	140526	57	100.00	KOSDAQ	금속	N	N	N	N	N	4235	-105	5	-2.42	74751635	17791	15.52	4180	4290	4135	5640	3040	4340	4201.65	0.07	-1575	4840	4590	4450	4200	4060	4520	4130	99	1300	500	2860	5	1	18720000	793	17.43	0.59	12	0.10	243.00	7220.00	6190	20240418	-31.58	3720	20250204	13.84	4890	-13.39	20250305	3720	13.84	20250204	6190	-31.58	20240418	3720	13.84	20250204	0.50	N	053260	500	98 억	13780	N	N	N	N
109	20250311	130526	57	100.00	KOSDAQ	금속	N	N	N	N	N	4230	-110	5	-2.53	69420835	16531	14.42	4180	4290	4135	5640	3040	4340	4199.43	0.07	-1297	4840	4590	4450	4200	4060	4520	4130	99	1300	500	2860	5	1	18720000	792	17.41	0.59	12	0.09	243.00	7220.00	6190	20240418	-31.66	3720	20250204	13.71	4890	-13.50	20250305	3720	13.71	20250204	6190	-31.66	20240418	3720	13.71	20250204	0.50	N	053260	500	98 억	13780	N	N	N	N
110	20250311	120525	57	100.00	KOSDAQ	금속	N	N	N	N	N	4225	-115	5	-2.65	66768285	15904	13.88	4180	4290	4135	5640	3040	4340	4198.21	0.07	-1245	4840	4590	4450	4200	4060	4520	4130	99	1300	500	2860	5	1	18720000	791	17.39	0.59	12	0.08	243.00	7220.00	6190	20240418	-31.74	3720	20250204	13.58	4890	-13.60	20250305	3720	13.58	20250204	6190	-31.74	20240418	3720	13.58	20250204	0.50	N	053260	500	98 억	13780	N	N	N	N
111	20250311	110525	57	100.00	KOSDAQ	금속	N	N	N	N	N	4200	-140	5	-3.23	65830215	15681	13.68	4180	4290	4135	5640	3040	4340	4198.09	0.07	-1245	4840	4590	4450	4200	4060	4520	4130	99	1300	500	2860	5	1	18720000	786	17.28	0.58	12	0.08	243.00	7220.00	6190	20240418	-32.15	3720	20250204	12.90	4890	-14.11	20250305	3720	12.90	20250204	6190	-32.15	20240418	3720	12.90	20250204	0.50	N	053260	500	98 억	13780	N	N	N	N
112	20250311	100527	57	100.00	KOSDAQ	금속	N	N	N	N	N	4260	-80	5	-1.84	53483795	12740	11.12	4180	4290	4135	5640	3040	4340	4198.10	0.07	-1464	4840	4590	4450	4200	4060	4520	4130	99	1300	500	2860	5	1	18720000	797	17.53	0.59	12	0.07	243.00	7220.00	6190	20240418	-31.18	3720	20250204	14.52	4890	-12.88	20250305	3720	14.52	20250204	6190	-31.18	20240418	3720	14.52	20250204	0.50	N	053260	500	98 억	13780	N	N	N	N
113	20250311	090526	57	100.00	KOSDAQ	금속	N	N	N	N	N	4185	-155	5	-3.57	15707980	3752	3.27	4180	4220	4175	5640	3040	4340	4186.56	0.07	-108	4840	4590	4450	4200	4060	4520	4130	99	1300	500	2860	5	1	18720000	783	17.22	0.58	12	0.02	243.00	7220.00	6190	20240418	-32.39	3720	20250204	12.50	4890	-14.42	20250305	3720	12.50	20250204	6190	-32.39	20240418	3720	12.50	20250204	0.50	N	053260	500	98 억	13780	N	N	N	N
114	20250310	160521	57	100.00	KOSDAQ	금속	N	N	N	N	N	4340	-100	5	-2.25	504424196	112232	22.23	4375	4700	4310	5770	3110	4440	4494.79	0.14	-12471	5180	4810	4460	4090	3740	4995	4275	99	1330	500	2930	5	1	18720000	812	17.86	0.60	12	0.60	243.00	7220.00	6190	20240418	-29.89	3720	20250204	16.67	4890	-11.25	20250305	3720	16.67	20250204	6190	-29.89	20240418	3720	16.67	20250204	0.48	N	053260	500	98 억	26133	N	N	N	N
115	20250310	150525	57	100.00	KOSDAQ	금속	N	N	N	N	N	4325	-115	5	-2.59	492137336	109397	21.67	4375	4700	4310	5770	3110	4440	4498.72	0.14	-11483	5180	4810	4460	4090	3740	4995	4275	99	1330	500	2930	5	1	18720000	810	17.80	0.60	12	0.58	243.00	7220.00	6190	20240418	-30.13	3720	20250204	16.26	4890	-11.55	20250305	3720	16.26	20250204	6190	-30.13	20240418	3720	16.26	20250204	0.48	N	053260	500	98 억	26133	N	N	N	N
116	20250310	140524	57	100.00	KOSDAQ	금속	N	N	N	N	N	4320	-120	5	-2.70	483145211	107313	21.26	4375	4700	4315	5770	3110	4440	4502.30	0.14	-11428	5180	4810	4460	4090	3740	4995	4275	99	1330	500	2930	5	1	18720000	809	17.78	0.60	12	0.57	243.00	7220.00	6190	20240418	-30.21	3720	20250204	16.13	4890	-11.66	20250305	3720	16.13	20250204	6190	-30.21	20240418	3720	16.13	20250204	0.48	N	053260	500	98 억	26133	N	N	N	N
117	20250310	130523	57	100.00	KOSDAQ	금속	N	N	N	N	N	4320	-120	5	-2.70	462213711	102473	20.30	4375	4700	4315	5770	3110	4440	4510.70	0.14	-10793	5180	4810	4460	4090	3740	4995	4275	99	1330	500	2930	5	1	18720000	809	17.78	0.60	12	0.55	243.00	7220.00	6190	20240418	-30.21	3720	20250204	16.13	4890	-11.66	20250305	3720	16.13	20250204	6190	-30.21	20240418	3720	16.13	20250204	0.48	N	053260	500	98 억	26133	N	N	N	N
118	20250310	120522	57	100.00	KOSDAQ	금속	N	N	N	N	N	4375	-65	5	-1.46	428411445	94673	18.76	4375	4700	4320	5770	3110	4440	4525.31	0.14	-10976	5180	4810	4460	4090	3740	4995	4275	99	1330	500	2930	5	1	18720000	819	18.00	0.61	12	0.51	243.00	7220.00	6190	20240418	-29.32	3720	20250204	17.61	4890	-10.53	20250305	3720	17.61	20250204	6190	-29.32	20240418	3720	17.61	20250204	0.48	N	053260	500	98 억	26133	N	N	N	N
119	20250310	110522	57	100.00	KOSDAQ	금속	N	N	N	N	N	4390	-50	5	-1.13	403560320	89000	17.63	4375	4700	4320	5770	3110	4440	4534.55	0.14	-11142	5180	4810	4460	4090	3740	4995	4275	99	1330	500	2930	5	1	18720000	822	18.07	0.61	12	0.48	243.00	7220.00	6190	20240418	-29.08	3720	20250204	18.01	4890	-10.22	20250305	3720	18.01	20250204	6190	-29.08	20240418	3720	18.01	20250204	0.48	N	053260	500	98 억	26133	N	N	N	N
120	20250310	100523	57	100.00	KOSDAQ	금속	N	N	N	N	N	4405	-35	5	-0.79	361834970	79535	15.76	4375	4700	4320	5770	3110	4440	4549.59	0.14	-10102	5180	4810	4460	4090	3740	4995	4275	99	1330	500	2930	5	1	18720000	825	18.13	0.61	12	0.42	243.00	7220.00	6190	20240418	-28.84	3720	20250204	18.41	4890	-9.92	20250305	3720	18.41	20250204	6190	-28.84	20240418	3720	18.41	20250204	0.48	N	053260	500	98 억	26133	N	N	N	N
121	20250310	090523	57	100.00	KOSDAQ	금속	N	N	N	N	N	4465	25	2	0.56	14510075	3298	0.65	4375	4475	4320	5770	3110	4440	4397.67	0.14	-299	5180	4810	4460	4090	3740	4995	4275	99	1330	500	2930	5	1	18720000	836	18.37	0.62	12	0.02	243.00	7220.00	6190	20240418	-27.87	3720	20250204	20.03	4890	-8.69	20250305	3720	20.03	20250204	6190	-27.87	20240418	3720	20.03	20250204	0.48	N	053260	500	98 억	26133	N	N	N	N
122	20250307	160521	57	100.00	KOSDAQ	금속	N	N	N	N	N	4440	240	2	5.71	2300433752	502918	693.79	4195	4830	4110	5460	2940	4200	4574.36	0.10	8107	4553	4376	4238	4061	3923	4307	3992	99	1260	500	2770	5	1	18720000	831	18.27	0.61	12	2.69	243.00	7220.00	6190	20240418	-28.27	3720	20250204	19.35	4890	-9.20	20250305	3720	19.35	20250204	6190	-28.27	20240418	3720	19.35	20250204	0.47	N	053260	500	98 억	18156	N	N	N	N
123	20250307	150524	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	100	2	2.38	2247737642	490860	677.15	4195	4830	4110	5460	2940	4200	4579.18	0.10	6882	4553	4376	4238	4061	3923	4307	3992	99	1260	500	2770	5	1	18720000	805	17.70	0.60	12	2.62	243.00	7220.00	6190	20240418	-30.53	3720	20250204	15.59	4890	-12.07	20250305	3720	15.59	20250204	6190	-30.53	20240418	3720	15.59	20250204	0.47	N	053260	500	98 억	18156	N	N	N	N
124	20250307	140521	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	155	2	3.69	2127470007	462840	638.50	4195	4830	4110	5460	2940	4200	4596.56	0.10	1517	4553	4376	4238	4061	3923	4307	3992	99	1260	500	2770	5	1	18720000	815	17.92	0.60	12	2.47	243.00	7220.00	6190	20240418	-29.64	3720	20250204	17.07	4890	-10.94	20250305	3720	17.07	20250204	6190	-29.64	20240418	3720	17.07	20250204	0.47	N	053260	500	98 억	18156	N	N	N	N
125	20250307	130522	57	100.00	KOSDAQ	금속	N	N	N	N	N	4420	220	2	5.24	2026309027	439805	606.72	4195	4830	4110	5460	2940	4200	4607.29	0.10	-1550	4553	4376	4238	4061	3923	4307	3992	99	1260	500	2770	5	1	18720000	827	18.19	0.61	12	2.35	243.00	7220.00	6190	20240418	-28.59	3720	20250204	18.82	4890	-9.61	20250305	3720	18.82	20250204	6190	-28.59	20240418	3720	18.82	20250204	0.47	N	053260	500	98 억	18156	N	N	N	N
126	20250307	120523	57	100.00	KOSDAQ	금속	N	N	N	N	N	4410	210	2	5.00	1544603961	334922	462.03	4195	4830	4110	5460	2940	4200	4611.83	0.10	387	4553	4376	4238	4061	3923	4307	3992	99	1260	500	2770	5	1	18720000	826	18.15	0.61	12	1.79	243.00	7220.00	6190	20240418	-28.76	3720	20250204	18.55	4890	-9.82	20250305	3720	18.55	20250204	6190	-28.76	20240418	3720	18.55	20250204	0.47	N	053260	500	98 억	18156	N	N	N	N
127	20250307	110522	57	100.00	KOSDAQ	금속	N	N	N	N	N	4220	20	2	0.48	71968495	17256	23.80	4195	4220	4110	5460	2940	4200	4170.64	0.10	2197	4553	4376	4238	4061	3923	4307	3992	99	1260	500	2770	5	1	18720000	790	17.37	0.58	12	0.09	243.00	7220.00	6190	20240418	-31.83	3720	20250204	13.44	4890	-13.70	20250305	3720	13.44	20250204	6190	-31.83	20240418	3720	13.44	20250204	0.47	N	053260	500	98 억	18156	N	N	N	N
128	20250307	100520	57	100.00	KOSDAQ	금속	N	N	N	N	N	4180	-20	5	-0.48	36870805	8895	12.27	4195	4195	4110	5460	2940	4200	4145.12	0.10	2428	4553	4376	4238	4061	3923	4307	3992	99	1260	500	2770	5	1	18720000	782	17.20	0.58	12	0.05	243.00	7220.00	6190	20240418	-32.47	3720	20250204	12.37	4890	-14.52	20250305	3720	12.37	20250204	6190	-32.47	20240418	3720	12.37	20250204	0.47	N	053260	500	98 억	18156	N	N	N	N
129	20250307	090523	57	100.00	KOSDAQ	금속	N	N	N	N	N	4135	-65	5	-1.55	16785065	4072	5.62	4195	4195	4110	5460	2940	4200	4122.07	0.10	3233	4553	4376	4238	4061	3923	4307	3992	99	1260	500	2770	5	1	18720000	774	17.02	0.57	12	0.02	243.00	7220.00	6190	20240418	-33.20	3720	20250204	11.16	4890	-15.44	20250305	3720	11.16	20250204	6190	-33.20	20240418	3720	11.16	20250204	0.47	N	053260	500	98 억	18156	N	N	N	N
130	20250306	160520	57	100.00	KOSDAQ	금속	N	N	N	N	N	4200	-120	5	-2.78	303306330	72434	13.23	4415	4415	4100	5610	3025	4320	4187.35	0.12	-4889	5293	4806	4403	3916	3513	5050	4160	99	1290	500	2850	5	1	18720000	786	17.28	0.58	12	0.39	243.00	7220.00	6190	20240418	-32.15	3720	20250204	12.90	4890	-14.11	20250305	3720	12.90	20250204	6190	-32.15	20240418	3720	12.90	20250204	0.47	N	053260	500	98 억	23070	N	N	N	N
131	20250306	150519	57	100.00	KOSDAQ	금속	N	N	N	N	N	4165	-155	5	-3.59	291278705	69557	12.70	4415	4415	4100	5610	3025	4320	4187.63	0.12	-4718	5293	4806	4403	3916	3513	5050	4160	99	1290	500	2850	5	1	18720000	780	17.14	0.58	12	0.37	243.00	7220.00	6190	20240418	-32.71	3720	20250204	11.96	4890	-14.83	20250305	3720	11.96	20250204	6190	-32.71	20240418	3720	11.96	20250204	0.47	N	053260	500	98 억	23070	N	N	N	N
132	20250306	140518	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	-160	5	-3.70	273929060	65402	11.95	4415	4415	4100	5610	3025	4320	4188.39	0.12	-4926	5293	4806	4403	3916	3513	5050	4160	99	1290	500	2850	5	1	18720000	779	17.12	0.58	12	0.35	243.00	7220.00	6190	20240418	-32.79	3720	20250204	11.83	4890	-14.93	20250305	3720	11.83	20250204	6190	-32.79	20240418	3720	11.83	20250204	0.47	N	053260	500	98 억	23070	N	N	N	N
133	20250306	130519	57	100.00	KOSDAQ	금속	N	N	N	N	N	4170	-150	5	-3.47	244695070	58363	10.66	4415	4415	4100	5610	3025	4320	4192.64	0.12	-4263	5293	4806	4403	3916	3513	5050	4160	99	1290	500	2850	5	1	18720000	781	17.16	0.58	12	0.31	243.00	7220.00	6190	20240418	-32.63	3720	20250204	12.10	4890	-14.72	20250305	3720	12.10	20250204	6190	-32.63	20240418	3720	12.10	20250204	0.47	N	053260	500	98 억	23070	N	N	N	N
134	20250306	120519	57	100.00	KOSDAQ	금속	N	N	N	N	N	4220	-100	5	-2.31	235677530	56205	10.27	4415	4415	4100	5610	3025	4320	4193.18	0.12	-4491	5293	4806	4403	3916	3513	5050	4160	99	1290	500	2850	5	1	18720000	790	17.37	0.58	12	0.30	243.00	7220.00	6190	20240418	-31.83	3720	20250204	13.44	4890	-13.70	20250305	3720	13.44	20250204	6190	-31.83	20240418	3720	13.44	20250204	0.47	N	053260	500	98 억	23070	N	N	N	N
135	20250306	110517	57	100.00	KOSDAQ	금속	N	N	N	N	N	4195	-125	5	-2.89	226766625	54080	9.88	4415	4415	4100	5610	3025	4320	4193.17	0.12	-3720	5293	4806	4403	3916	3513	5050	4160	99	1290	500	2850	5	1	18720000	785	17.26	0.58	12	0.29	243.00	7220.00	6190	20240418	-32.23	3720	20250204	12.77	4890	-14.21	20250305	3720	12.77	20250204	6190	-32.23	20240418	3720	12.77	20250204	0.47	N	053260	500	98 억	23070	N	N	N	N
136	20250306	100518	57	100.00	KOSDAQ	금속	N	N	N	N	N	4170	-150	5	-3.47	181518805	43224	7.89	4415	4415	4100	5610	3025	4320	4199.49	0.12	-3419	5293	4806	4403	3916	3513	5050	4160	99	1290	500	2850	5	1	18720000	781	17.16	0.58	12	0.23	243.00	7220.00	6190	20240418	-32.63	3720	20250204	12.10	4890	-14.72	20250305	3720	12.10	20250204	6190	-32.63	20240418	3720	12.10	20250204	0.47	N	053260	500	98 억	23070	N	N	N	N
137	20250306	090521	57	100.00	KOSDAQ	금속	N	N	N	N	N	4335	15	2	0.35	18145105	4132	0.75	4415	4415	4320	5610	3025	4320	4391.36	0.12	-250	5293	4806	4403	3916	3513	5050	4160	99	1290	500	2850	5	1	18720000	812	17.84	0.60	12	0.02	243.00	7220.00	6190	20240418	-29.97	3720	20250204	16.53	4890	-11.35	20250305	3720	16.53	20250204	6190	-29.97	20240418	3720	16.53	20250204	0.47	N	053260	500	98 억	23070	N	N	N	N
138	20250305	160514	57	100.00	KOSDAQ	금속	N	N	N	N	N	4320	245	2	6.01	2442285628	546043	4380.26	4045	4890	4000	5290	2855	4075	4472.92	0.04	15619	4155	4115	4035	3995	3915	4135	4015	99	1215	500	2680	5	1	18720000	809	17.78	0.60	12	2.92	243.00	7220.00	6190	20240418	-30.21	3720	20250204	16.13	4890	-11.66	20250305	3720	16.13	20250204	6190	-30.21	20240418	3720	16.13	20250204	0.48	N	053260	500	98 억	7609	N	N	N	N
139	20250305	150515	57	100.00	KOSDAQ	금속	N	N	N	N	N	4335	260	2	6.38	2368715839	528991	4243.47	4045	4890	4000	5290	2855	4075	4477.80	0.04	10814	4155	4115	4035	3995	3915	4135	4015	99	1215	500	2680	5	1	18720000	812	17.84	0.60	12	2.83	243.00	7220.00	6190	20240418	-29.97	3720	20250204	16.53	4890	-11.35	20250305	3720	16.53	20250204	6190	-29.97	20240418	3720	16.53	20250204	0.48	N	053260	500	98 억	7609	N	N	N	N
140	20250305	140514	57	100.00	KOSDAQ	금속	N	N	N	N	N	4250	175	2	4.29	2277801534	507987	4074.98	4045	4890	4000	5290	2855	4075	4483.98	0.04	6493	4155	4115	4035	3995	3915	4135	4015	99	1215	500	2680	5	1	18720000	796	17.49	0.59	12	2.71	243.00	7220.00	6190	20240418	-31.34	3720	20250204	14.25	4890	-13.09	20250305	3720	14.25	20250204	6190	-31.34	20240418	3720	14.25	20250204	0.48	N	053260	500	98 억	7609	N	N	N	N
141	20250305	130513	57	100.00	KOSDAQ	금속	N	N	N	N	N	4245	170	2	4.17	2094101244	464759	3728.21	4045	4890	4000	5290	2855	4075	4505.78	0.04	6512	4155	4115	4035	3995	3915	4135	4015	99	1215	500	2680	5	1	18720000	795	17.47	0.59	12	2.48	243.00	7220.00	6190	20240418	-31.42	3720	20250204	14.11	4890	-13.19	20250305	3720	14.11	20250204	6190	-31.42	20240418	3720	14.11	20250204	0.48	N	053260	500	98 억	7609	N	N	N	N
142	20250305	120515	57	100.00	KOSDAQ	금속	N	N	N	N	N	4270	195	2	4.79	143115410	34501	276.76	4045	4270	4000	5290	2855	4075	4148.15	0.04	792	4155	4115	4035	3995	3915	4135	4015	99	1215	500	2680	5	1	18720000	799	17.57	0.59	12	0.18	243.00	7220.00	6190	20240418	-31.02	3720	20250204	14.78	4535	-5.84	20250221	3720	14.78	20250204	6190	-31.02	20240418	3720	14.78	20250204	0.48	N	053260	500	98 억	7609	N	N	N	N
143	20250305	110511	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	-70	5	-1.72	24225165	6035	48.41	4045	4075	4000	5290	2855	4075	4014.11	0.04	221	4155	4115	4035	3995	3915	4135	4015	99	1215	500	2680	5	1	18720000	750	16.48	0.55	12	0.03	243.00	7220.00	6190	20240418	-35.30	3720	20250204	7.66	4535	-11.69	20250221	3720	7.66	20250204	6190	-35.30	20240418	3720	7.66	20250204	0.48	N	053260	500	98 억	7609	N	N	N	N
144	20250305	100514	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	-75	5	-1.84	19669260	4898	39.29	4045	4075	4000	5290	2855	4075	4015.77	0.04	127	4155	4115	4035	3995	3915	4135	4015	99	1215	500	2680	5	1	18720000	749	16.46	0.55	12	0.03	243.00	7220.00	6190	20240418	-35.38	3720	20250204	7.53	4535	-11.80	20250221	3720	7.53	20250204	6190	-35.38	20240418	3720	7.53	20250204	0.48	N	053260	500	98 억	7609	N	N	N	N
145	20250305	090511	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	0	3	0.00	3023350	745	5.98	4045	4075	4045	5290	2855	4075	4058.19	0.04	250	4155	4115	4035	3995	3915	4135	4015	99	1215	500	2680	5	1	18720000	763	16.77	0.56	12	0.00	243.00	7220.00	6190	20240418	-34.17	3720	20250204	9.54	4535	-10.14	20250221	3720	9.54	20250204	6190	-34.17	20240418	3720	9.54	20250204	0.48	N	053260	500	98 억	7609	N	N	N	N
146	20250304	160509	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	80	2	2.00	49969230	12456	123.53	3995	4075	3955	5190	2800	3995	4011.66	0.04	-34	4071	4032	3971	3932	3871	4052	3952	99	1195	500	2630	5	1	18720000	763	16.77	0.56	12	0.07	243.00	7220.00	6190	20240418	-34.17	3720	20250204	9.54	4535	-10.14	20250221	3720	9.54	20250204	6190	-34.17	20240418	3720	9.54	20250204	0.47	N	053260	500	98 억	7643	N	N	N	N
147	20250304	150506	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	30	2	0.75	38161205	9543	94.64	3995	4050	3955	5190	2800	3995	3998.87	0.04	153	4071	4032	3971	3932	3871	4052	3952	99	1195	500	2630	5	1	18720000	753	16.56	0.56	12	0.05	243.00	7220.00	6190	20240418	-34.98	3720	20250204	8.20	4535	-11.25	20250221	3720	8.20	20250204	6190	-34.98	20240418	3720	8.20	20250204	0.47	N	053260	500	98 억	7643	N	N	N	N
148	20250304	140509	57	100.00	KOSDAQ	금속	N	N	N	N	N	3980	-15	5	-0.38	14900660	3750	37.19	3995	4030	3955	5190	2800	3995	3973.51	0.04	-99	4071	4032	3971	3932	3871	4052	3952	99	1195	500	2630	5	1	18720000	745	16.38	0.55	12	0.02	243.00	7220.00	6190	20240418	-35.70	3720	20250204	6.99	4535	-12.24	20250221	3720	6.99	20250204	6190	-35.70	20240418	3720	6.99	20250204	0.47	N	053260	500	98 억	7643	N	N	N	N
149	20250304	130507	57	100.00	KOSDAQ	금속	N	N	N	N	N	3970	-25	5	-0.63	14108450	3551	35.22	3995	4030	3955	5190	2800	3995	3973.09	0.04	-60	4071	4032	3971	3932	3871	4052	3952	99	1195	500	2630	5	1	18720000	743	16.34	0.55	12	0.02	243.00	7220.00	6190	20240418	-35.86	3720	20250204	6.72	4535	-12.46	20250221	3720	6.72	20250204	6190	-35.86	20240418	3720	6.72	20250204	0.47	N	053260	500	98 억	7643	N	N	N	N
150	20250304	120506	57	100.00	KOSDAQ	금속	N	N	N	N	N	3970	-25	5	-0.63	13874220	3492	34.63	3995	4030	3955	5190	2800	3995	3973.14	0.04	-60	4071	4032	3971	3932	3871	4052	3952	99	1195	500	2630	5	1	18720000	743	16.34	0.55	12	0.02	243.00	7220.00	6190	20240418	-35.86	3720	20250204	6.72	4535	-12.46	20250221	3720	6.72	20250204	6190	-35.86	20240418	3720	6.72	20250204	0.47	N	053260	500	98 억	7643	N	N	N	N
151	20250304	110508	57	100.00	KOSDAQ	금속	N	N	N	N	N	3975	-20	5	-0.50	13564550	3414	33.86	3995	4030	3955	5190	2800	3995	3973.21	0.04	15	4071	4032	3971	3932	3871	4052	3952	99	1195	500	2630	5	1	18720000	744	16.36	0.55	12	0.02	243.00	7220.00	6190	20240418	-35.78	3720	20250204	6.85	4535	-12.35	20250221	3720	6.85	20250204	6190	-35.78	20240418	3720	6.85	20250204	0.47	N	053260	500	98 억	7643	N	N	N	N
152	20250304	100504	57	100.00	KOSDAQ	금속	N	N	N	N	N	3980	-15	5	-0.38	13516870	3402	33.74	3995	4030	3955	5190	2800	3995	3973.21	0.04	24	4071	4032	3971	3932	3871	4052	3952	99	1195	500	2630	5	1	18720000	745	16.38	0.55	12	0.02	243.00	7220.00	6190	20240418	-35.70	3720	20250204	6.99	4535	-12.24	20250221	3720	6.99	20250204	6190	-35.70	20240418	3720	6.99	20250204	0.47	N	053260	500	98 억	7643	N	N	N	N
153	20250304	090504	57	100.00	KOSDAQ	금속	N	N	N	N	N	3970	-25	5	-0.63	446940	112	1.11	3995	3995	3970	5190	2800	3995	3990.54	0.04	0	4071	4032	3971	3932	3871	4052	3952	99	1195	500	2630	5	1	18720000	743	16.34	0.55	12	0.00	243.00	7220.00	6190	20240418	-35.86	3720	20250204	6.72	4535	-12.46	20250221	3720	6.72	20250204	6190	-35.86	20240418	3720	6.72	20250204	0.47	N	053260	500	98 억	7643	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History