KissMeData/192390/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	160941	57	100.00	KOSDAQ	금속	N	N	N	N	N	3420	120	2	3.64	789183665	231374	83.57	3315	3500	3275	4290	2310	3300	3410.86	2.30	-22968	3446	3372	3321	3247	3196	3347	3222	55	990	500	2170	5	1	11032229	377	4.85	0.49	12	2.10	705.00	6988.00	5880	20241119	-41.84	3050	20240530	12.13	4550	-24.84	20250120	3215	6.38	20250326	5880	-41.84	20241119	3050	12.13	20240530	4.72	N	192390	500	55 억	253374	N	N	N	N
3	20250328	150944	57	100.00	KOSDAQ	금속	N	N	N	N	N	3470	170	2	5.15	743333400	217912	78.71	3315	3500	3275	4290	2310	3300	3411.16	2.30	-22798	3446	3372	3321	3247	3196	3347	3222	55	990	500	2170	5	1	11032229	383	4.92	0.50	12	1.98	705.00	6988.00	5880	20241119	-40.99	3050	20240530	13.77	4550	-23.74	20250120	3215	7.93	20250326	5880	-40.99	20241119	3050	13.77	20240530	4.72	N	192390	500	55 억	253374	N	N	N	N
4	20250328	140946	57	100.00	KOSDAQ	금속	N	N	N	N	N	3400	100	2	3.03	707870715	207583	74.98	3315	3500	3275	4290	2310	3300	3410.06	2.30	-20386	3446	3372	3321	3247	3196	3347	3222	55	990	500	2170	5	1	11032229	375	4.82	0.49	12	1.88	705.00	6988.00	5880	20241119	-42.18	3050	20240530	11.48	4550	-25.27	20250120	3215	5.75	20250326	5880	-42.18	20241119	3050	11.48	20240530	4.72	N	192390	500	55 억	253374	N	N	N	N
5	20250328	130944	57	100.00	KOSDAQ	금속	N	N	N	N	N	3450	150	2	4.55	675238405	198011	71.52	3315	3500	3275	4290	2310	3300	3410.11	2.30	-22525	3446	3372	3321	3247	3196	3347	3222	55	990	500	2170	5	1	11032229	381	4.89	0.49	12	1.79	705.00	6988.00	5880	20241119	-41.33	3050	20240530	13.11	4550	-24.18	20250120	3215	7.31	20250326	5880	-41.33	20241119	3050	13.11	20240530	4.72	N	192390	500	55 억	253374	N	N	N	N
6	20250328	120942	57	100.00	KOSDAQ	금속	N	N	N	N	N	3375	75	2	2.27	616522890	180988	65.37	3315	3500	3275	4290	2310	3300	3406.43	2.30	-16536	3446	3372	3321	3247	3196	3347	3222	55	990	500	2170	5	1	11032229	372	4.79	0.48	12	1.64	705.00	6988.00	5880	20241119	-42.60	3050	20240530	10.66	4550	-25.82	20250120	3215	4.98	20250326	5880	-42.60	20241119	3050	10.66	20240530	4.72	N	192390	500	55 억	253374	N	N	N	N
7	20250328	110940	57	100.00	KOSDAQ	금속	N	N	N	N	N	3415	115	2	3.48	565457010	165856	59.91	3315	3500	3275	4290	2310	3300	3409.33	2.30	-16323	3446	3372	3321	3247	3196	3347	3222	55	990	500	2170	5	1	11032229	377	4.84	0.49	12	1.50	705.00	6988.00	5880	20241119	-41.92	3050	20240530	11.97	4550	-24.95	20250120	3215	6.22	20250326	5880	-41.92	20241119	3050	11.97	20240530	4.72	N	192390	500	55 억	253374	N	N	N	N
8	20250328	100946	57	100.00	KOSDAQ	금속	N	N	N	N	N	3375	75	2	2.27	302916370	89943	32.49	3315	3460	3275	4290	2310	3300	3367.87	2.30	-12954	3446	3372	3321	3247	3196	3347	3222	55	990	500	2170	5	1	11032229	372	4.79	0.48	12	0.82	705.00	6988.00	5880	20241119	-42.60	3050	20240530	10.66	4550	-25.82	20250120	3215	4.98	20250326	5880	-42.60	20241119	3050	10.66	20240530	4.72	N	192390	500	55 억	253374	N	N	N	N
9	20250328	090951	57	100.00	KOSDAQ	금속	N	N	N	N	N	3295	-5	5	-0.15	84304490	25481	9.20	3315	3345	3275	4290	2310	3300	3308.52	2.30	-9597	3446	3372	3321	3247	3196	3347	3222	55	990	500	2170	5	1	11032229	364	4.67	0.47	12	0.23	705.00	6988.00	5880	20241119	-43.96	3050	20240530	8.03	4550	-27.58	20250120	3215	2.49	20250326	5880	-43.96	20241119	3050	8.03	20240530	4.72	N	192390	500	55 억	253374	N	N	N	N
10	20250327	162259	57	100.00	KOSDAQ	금속	N	N	N	N	N	3300	75	2	2.33	887939947	266582	24.59	3310	3395	3270	4190	2260	3225	3330.96	2.48	-21878	4518	3871	3543	2896	2568	3707	2732	55	965	500	2120	5	1	11032229	364	4.68	0.47	12	2.42	705.00	6988.00	5880	20241119	-43.88	3050	20240530	8.20	4550	-27.47	20250120	3215	2.64	20250326	5880	-43.88	20241119	3050	8.20	20240530	4.86	N	192390	500	55 억	273245	N	N	N	N
11	20250327	150943	57	100.00	KOSDAQ	금속	N	N	N	N	N	3280	55	2	1.71	819870984	245958	22.69	3310	3395	3270	4190	2260	3225	3333.38	2.48	-25695	4518	3871	3543	2896	2568	3707	2732	55	965	500	2120	5	1	11032229	362	4.65	0.47	12	2.23	705.00	6988.00	5880	20241119	-44.22	3050	20240530	7.54	4550	-27.91	20250120	3215	2.02	20250326	5880	-44.22	20241119	3050	7.54	20240530	4.86	N	192390	500	55 억	273245	N	N	N	N
12	20250327	140944	57	100.00	KOSDAQ	금속	N	N	N	N	N	3335	110	2	3.41	741224314	222174	20.50	3310	3395	3270	4190	2260	3225	3336.23	2.48	-25653	4518	3871	3543	2896	2568	3707	2732	55	965	500	2120	5	1	11032229	368	4.73	0.48	12	2.01	705.00	6988.00	5880	20241119	-43.28	3050	20240530	9.34	4550	-26.70	20250120	3215	3.73	20250326	5880	-43.28	20241119	3050	9.34	20240530	4.86	N	192390	500	55 억	273245	N	N	N	N
13	20250327	130939	57	100.00	KOSDAQ	금속	N	N	N	N	N	3320	95	2	2.95	718135099	215242	19.86	3310	3395	3270	4190	2260	3225	3336.41	2.48	-20213	4518	3871	3543	2896	2568	3707	2732	55	965	500	2120	5	1	11032229	366	4.71	0.48	12	1.95	705.00	6988.00	5880	20241119	-43.54	3050	20240530	8.85	4550	-27.03	20250120	3215	3.27	20250326	5880	-43.54	20241119	3050	8.85	20240530	4.86	N	192390	500	55 억	273245	N	N	N	N
14	20250327	120947	57	100.00	KOSDAQ	금속	N	N	N	N	N	3332	107	2	3.32	691678987	207272	19.12	3310	3395	3270	4190	2260	3225	3337.06	2.48	-18604	4518	3871	3543	2896	2568	3707	2732	55	965	500	2120	5	1	11032229	368	4.73	0.48	12	1.88	705.00	6988.00	5880	20241119	-43.33	3050	20240530	9.25	4550	-26.77	20250120	3215	3.64	20250326	5880	-43.33	20241119	3050	9.25	20240530	4.86	N	192390	500	55 억	273245	N	N	N	N
15	20250327	110943	57	100.00	KOSDAQ	금속	N	N	N	N	N	3330	105	2	3.26	666037584	199557	18.41	3310	3395	3270	4190	2260	3225	3337.58	2.48	-17814	4518	3871	3543	2896	2568	3707	2732	55	965	500	2120	5	1	11032229	367	4.72	0.48	12	1.81	705.00	6988.00	5880	20241119	-43.37	3050	20240530	9.18	4550	-26.81	20250120	3215	3.58	20250326	5880	-43.37	20241119	3050	9.18	20240530	4.86	N	192390	500	55 억	273245	N	N	N	N
16	20250327	100939	57	100.00	KOSDAQ	금속	N	N	N	N	N	3370	145	2	4.50	381415387	114457	10.56	3310	3395	3270	4190	2260	3225	3332.39	2.48	-9192	4518	3871	3543	2896	2568	3707	2732	55	965	500	2120	5	1	11032229	372	4.78	0.48	12	1.04	705.00	6988.00	5880	20241119	-42.69	3050	20240530	10.49	4550	-25.93	20250120	3215	4.82	20250326	5880	-42.69	20241119	3050	10.49	20240530	4.86	N	192390	500	55 억	273245	N	N	N	N
17	20250327	090943	57	100.00	KOSDAQ	금속	N	N	N	N	N	3330	105	2	3.26	189503047	57227	5.28	3310	3345	3270	4190	2260	3225	3311.43	2.48	-2464	4518	3871	3543	2896	2568	3707	2732	55	965	500	2120	5	1	11032229	367	4.72	0.48	12	0.52	705.00	6988.00	5880	20241119	-43.37	3050	20240530	9.18	4550	-26.81	20250120	3215	3.58	20250326	5880	-43.37	20241119	3050	9.18	20240530	4.86	N	192390	500	55 억	273245	N	N	N	N
18	20250326	160932	57	100.00	KOSDAQ	금속	N	N	N	N	N	3225	-730	5	-18.46	3780177484	1012378	428.36	3960	4190	3215	5140	2770	3955	3737.02	2.10	43416	4191	4072	3996	3877	3801	4035	3840	55	1185	500	2610	5	1	11032229	356	4.57	0.46	12	9.18	705.00	6988.00	5880	20241119	-45.15	3050	20240530	5.74	4550	-29.12	20250120	3215	0.31	20250326	5880	-45.15	20241119	3050	5.74	20240530	4.63	N	192390	500	55 억	231602	N	N	N	N
19	20250326	150935	57	100.00	KOSDAQ	금속	N	N	N	N	N	3575	-380	5	-9.61	3072699714	798132	337.71	3960	4190	3400	5140	2770	3955	3849.86	2.10	20297	4191	4072	3996	3877	3801	4035	3840	55	1185	500	2610	5	1	11032229	394	5.07	0.51	12	7.23	705.00	6988.00	5880	20241119	-39.20	3050	20240530	17.21	4550	-21.43	20250120	3400	5.15	20250326	5880	-39.20	20241119	3050	17.21	20240530	4.63	N	192390	500	55 억	231602	N	N	N	N
20	20250326	140934	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	50	2	1.26	1733435004	430694	182.24	3960	4190	3770	5140	2770	3955	4024.76	2.10	-1953	4191	4072	3996	3877	3801	4035	3840	55	1185	500	2610	5	1	11032229	442	5.68	0.57	12	3.90	705.00	6988.00	5880	20241119	-31.89	3050	20240530	31.31	4550	-11.98	20250120	3500	14.43	20250304	5880	-31.89	20241119	3050	31.31	20240530	4.63	N	192390	500	55 억	231602	N	N	N	N
21	20250326	130934	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	125	2	3.16	1113438197	273951	115.92	3960	4190	3900	5140	2770	3955	4064.40	2.10	6799	4191	4072	3996	3877	3801	4035	3840	55	1185	500	2610	5	1	11032229	450	5.79	0.58	12	2.48	705.00	6988.00	5880	20241119	-30.61	3050	20240530	33.77	4550	-10.33	20250120	3500	16.57	20250304	5880	-30.61	20241119	3050	33.77	20240530	4.63	N	192390	500	55 억	231602	N	N	N	N
22	20250326	120939	57	100.00	KOSDAQ	금속	N	N	N	N	N	4165	210	2	5.31	731649360	181078	76.62	3960	4175	3900	5140	2770	3955	4040.55	2.10	-1873	4191	4072	3996	3877	3801	4035	3840	55	1185	500	2610	5	1	11032229	459	5.91	0.60	12	1.64	705.00	6988.00	5880	20241119	-29.17	3050	20240530	36.56	4550	-8.46	20250120	3500	19.00	20250304	5880	-29.17	20241119	3050	36.56	20240530	4.63	N	192390	500	55 억	231602	N	N	N	N
23	20250326	110936	57	100.00	KOSDAQ	금속	N	N	N	N	N	4035	80	2	2.02	401592835	100449	42.50	3960	4100	3900	5140	2770	3955	3998.00	2.10	185	4191	4072	3996	3877	3801	4035	3840	55	1185	500	2610	5	1	11032229	445	5.72	0.58	12	0.91	705.00	6988.00	5880	20241119	-31.38	3050	20240530	32.30	4550	-11.32	20250120	3500	15.29	20250304	5880	-31.38	20241119	3050	32.30	20240530	4.63	N	192390	500	55 억	231602	N	N	N	N
24	20250326	100935	57	100.00	KOSDAQ	금속	N	N	N	N	N	3965	10	2	0.25	376616035	94157	39.84	3960	4100	3900	5140	2770	3955	3999.90	2.10	2363	4191	4072	3996	3877	3801	4035	3840	55	1185	500	2610	5	1	11032229	437	5.62	0.57	12	0.85	705.00	6988.00	5880	20241119	-32.57	3050	20240530	30.00	4550	-12.86	20250120	3500	13.29	20250304	5880	-32.57	20241119	3050	30.00	20240530	4.63	N	192390	500	55 억	231602	N	N	N	N
25	20250326	090935	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	30	2	0.76	144230420	35890	15.19	3960	4060	3960	5140	2770	3955	4018.79	2.10	-45	4191	4072	3996	3877	3801	4035	3840	55	1185	500	2610	5	1	11032229	440	5.65	0.57	12	0.33	705.00	6988.00	5880	20241119	-32.23	3050	20240530	30.66	4550	-12.42	20250120	3500	13.86	20250304	5880	-32.23	20241119	3050	30.66	20240530	4.63	N	192390	500	55 억	231602	N	N	N	N
26	20250325	160929	57	100.00	KOSDAQ	금속	N	N	N	N	N	3955	-65	5	-1.62	952877857	236335	118.56	3990	4115	3920	5220	2815	4020	4031.91	2.19	-9051	4250	4135	3955	3840	3660	4192	3897	55	1200	500	2650	5	1	11032229	436	5.61	0.57	12	2.14	705.00	6988.00	5880	20241119	-32.74	3050	20240530	29.67	4550	-13.08	20250120	3500	13.00	20250304	5880	-32.74	20241119	3050	29.67	20240530	4.72	N	192390	500	55 억	241929	N	N	N	N
27	20250325	150931	57	100.00	KOSDAQ	금속	N	N	N	N	N	3970	-50	5	-1.24	918459952	227651	114.20	3990	4115	3920	5220	2815	4020	4034.51	2.19	-9787	4250	4135	3955	3840	3660	4192	3897	55	1200	500	2650	5	1	11032229	438	5.63	0.57	12	2.06	705.00	6988.00	5880	20241119	-32.48	3050	20240530	30.16	4550	-12.75	20250120	3500	13.43	20250304	5880	-32.48	20241119	3050	30.16	20240530	4.72	N	192390	500	55 억	241929	N	N	N	N
28	20250325	140928	57	100.00	KOSDAQ	금속	N	N	N	N	N	3950	-70	5	-1.74	885278778	219277	110.00	3990	4115	3920	5220	2815	4020	4037.26	2.19	-11218	4250	4135	3955	3840	3660	4192	3897	55	1200	500	2650	5	1	11032229	436	5.60	0.57	12	1.99	705.00	6988.00	5880	20241119	-32.82	3050	20240530	29.51	4550	-13.19	20250120	3500	12.86	20250304	5880	-32.82	20241119	3050	29.51	20240530	4.72	N	192390	500	55 억	241929	N	N	N	N
29	20250325	120929	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	0	3	0.00	609590888	150378	75.44	3990	4115	3950	5220	2815	4020	4053.72	2.19	-5730	4250	4135	3955	3840	3660	4192	3897	55	1200	500	2650	5	1	11032229	443	5.70	0.58	12	1.36	705.00	6988.00	5880	20241119	-31.63	3050	20240530	31.80	4550	-11.65	20250120	3500	14.86	20250304	5880	-31.63	20241119	3050	31.80	20240530	4.72	N	192390	500	55 억	241929	N	N	N	N
30	20250325	110928	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	65	2	1.62	387863523	95795	48.06	3990	4115	3950	5220	2815	4020	4048.89	2.19	-4440	4250	4135	3955	3840	3660	4192	3897	55	1200	500	2650	5	1	11032229	451	5.79	0.58	12	0.87	705.00	6988.00	5880	20241119	-30.53	3050	20240530	33.93	4550	-10.22	20250120	3500	16.71	20250304	5880	-30.53	20241119	3050	33.93	20240530	4.72	N	192390	500	55 억	241929	N	N	N	N
31	20250325	100939	57	100.00	KOSDAQ	금속	N	N	N	N	N	4027	7	2	0.17	198696897	49365	24.76	3990	4100	3950	5220	2815	4020	4025.06	2.19	-12944	4250	4135	3955	3840	3660	4192	3897	55	1200	500	2650	5	1	11032229	444	5.71	0.58	12	0.45	705.00	6988.00	5880	20241119	-31.51	3050	20240530	32.03	4550	-11.49	20250120	3500	15.06	20250304	5880	-31.51	20241119	3050	32.03	20240530	4.72	N	192390	500	55 억	241929	N	N	N	N
32	20250325	090937	57	100.00	KOSDAQ	금속	N	N	N	N	N	3950	-70	5	-1.74	38782985	9735	4.88	3990	4005	3950	5220	2815	4020	3983.87	2.19	-2312	4250	4135	3955	3840	3660	4192	3897	55	1200	500	2650	5	1	11032229	436	5.60	0.57	12	0.09	705.00	6988.00	5880	20241119	-32.82	3050	20240530	29.51	4550	-13.19	20250120	3500	12.86	20250304	5880	-32.82	20241119	3050	29.51	20240530	4.72	N	192390	500	55 억	241929	N	N	N	N
33	20250324	160926	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	165	2	4.28	781382532	198085	169.80	3820	4070	3775	5010	2700	3855	3944.64	2.19	-2974	4065	3960	3860	3755	3655	3910	3705	55	1155	500	2540	5	1	11032229	443	6.72	0.63	12	1.80	598.00	6383.00	5880	20241119	-31.63	3050	20240530	31.80	4550	-11.65	20250120	3500	14.86	20250304	5880	-31.63	20241119	3050	31.80	20240530	4.73	N	192390	500	55 억	241487	N	N	N	N
34	20250324	150932	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	205	2	5.32	691227952	175580	150.50	3820	4070	3775	5010	2700	3855	3936.83	2.19	-5068	4065	3960	3860	3755	3655	3910	3705	55	1155	500	2540	5	1	11032229	448	6.79	0.64	12	1.59	598.00	6383.00	5880	20241119	-30.95	3050	20240530	33.11	4550	-10.77	20250120	3500	16.00	20250304	5880	-30.95	20241119	3050	33.11	20240530	4.73	N	192390	500	55 억	241487	N	N	N	N
35	20250324	140934	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	165	2	4.28	602820142	153667	131.72	3820	4025	3775	5010	2700	3855	3922.90	2.19	-5345	4065	3960	3860	3755	3655	3910	3705	55	1155	500	2540	5	1	11032229	443	6.72	0.63	12	1.39	598.00	6383.00	5880	20241119	-31.63	3050	20240530	31.80	4550	-11.65	20250120	3500	14.86	20250304	5880	-31.63	20241119	3050	31.80	20240530	4.73	N	192390	500	55 억	241487	N	N	N	N
36	20250324	130933	57	100.00	KOSDAQ	금속	N	N	N	N	N	3970	115	2	2.98	480277087	122984	105.42	3820	3995	3775	5010	2700	3855	3905.20	2.19	-4760	4065	3960	3860	3755	3655	3910	3705	55	1155	500	2540	5	1	11032229	438	6.64	0.62	12	1.11	598.00	6383.00	5880	20241119	-32.48	3050	20240530	30.16	4550	-12.75	20250120	3500	13.43	20250304	5880	-32.48	20241119	3050	30.16	20240530	4.73	N	192390	500	55 억	241487	N	N	N	N
37	20250324	120932	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	130	2	3.37	401374825	103131	88.40	3820	3985	3775	5010	2700	3855	3891.89	2.19	-3559	4065	3960	3860	3755	3655	3910	3705	55	1155	500	2540	5	1	11032229	440	6.66	0.62	12	0.93	598.00	6383.00	5880	20241119	-32.23	3050	20240530	30.66	4550	-12.42	20250120	3500	13.86	20250304	5880	-32.23	20241119	3050	30.66	20240530	4.73	N	192390	500	55 억	241487	N	N	N	N
38	20250324	110931	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	-5	5	-0.13	218023405	56678	48.58	3820	3935	3775	5010	2700	3855	3846.70	2.19	-689	4065	3960	3860	3755	3655	3910	3705	55	1155	500	2540	5	1	11032229	425	6.44	0.60	12	0.51	598.00	6383.00	5880	20241119	-34.52	3050	20240530	26.23	4550	-15.38	20250120	3500	10.00	20250304	5880	-34.52	20241119	3050	26.23	20240530	4.73	N	192390	500	55 억	241487	N	N	N	N
39	20250324	100928	57	100.00	KOSDAQ	금속	N	N	N	N	N	3845	-10	5	-0.26	164654945	42864	36.74	3820	3935	3775	5010	2700	3855	3841.33	2.19	-1938	4065	3960	3860	3755	3655	3910	3705	55	1155	500	2540	5	1	11032229	424	6.43	0.60	12	0.39	598.00	6383.00	5880	20241119	-34.61	3050	20240530	26.07	4550	-15.49	20250120	3500	9.86	20250304	5880	-34.61	20241119	3050	26.07	20240530	4.73	N	192390	500	55 억	241487	N	N	N	N
40	20250324	090930	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	-5	5	-0.13	48951945	12790	10.96	3820	3885	3775	5010	2700	3855	3827.36	2.19	212	4065	3960	3860	3755	3655	3910	3705	55	1155	500	2540	5	1	11032229	425	6.44	0.60	12	0.12	598.00	6383.00	5880	20241119	-34.52	3050	20240530	26.23	4550	-15.38	20250120	3500	10.00	20250304	5880	-34.52	20241119	3050	26.23	20240530	4.73	N	192390	500	55 억	241487	N	N	N	N
41	20250321	160945	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-60	5	-1.53	440790706	115012	69.58	3950	3965	3760	5080	2745	3915	3832.56	2.26	-8463	4045	3980	3910	3845	3775	4012	3877	55	1165	500	2580	5	1	11032229	425	6.45	0.60	12	1.04	598.00	6383.00	5880	20241119	-34.44	3050	20240530	26.39	4550	-15.27	20250120	3500	10.14	20250304	5880	-34.44	20241119	3050	26.39	20240530	4.79	N	192390	500	55 억	249051	N	N	N	N
42	20250321	150930	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	-15	5	-0.38	430419701	112334	67.96	3950	3965	3760	5080	2745	3915	3831.60	2.26	-7355	4045	3980	3910	3845	3775	4012	3877	55	1165	500	2580	5	1	11032229	430	6.52	0.61	12	1.02	598.00	6383.00	5880	20241119	-33.67	3050	20240530	27.87	4550	-14.29	20250120	3500	11.43	20250304	5880	-33.67	20241119	3050	27.87	20240530	4.79	N	192390	500	55 억	249051	N	N	N	N
43	20250321	140931	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-60	5	-1.53	377965850	98675	59.70	3950	3965	3760	5080	2745	3915	3830.41	2.26	-9968	4045	3980	3910	3845	3775	4012	3877	55	1165	500	2580	5	1	11032229	425	6.45	0.60	12	0.89	598.00	6383.00	5880	20241119	-34.44	3050	20240530	26.39	4550	-15.27	20250120	3500	10.14	20250304	5880	-34.44	20241119	3050	26.39	20240530	4.79	N	192390	500	55 억	249051	N	N	N	N
44	20250321	130932	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-60	5	-1.53	354157160	92473	55.94	3950	3965	3760	5080	2745	3915	3829.84	2.26	-13713	4045	3980	3910	3845	3775	4012	3877	55	1165	500	2580	5	1	11032229	425	6.45	0.60	12	0.84	598.00	6383.00	5880	20241119	-34.44	3050	20240530	26.39	4550	-15.27	20250120	3500	10.14	20250304	5880	-34.44	20241119	3050	26.39	20240530	4.79	N	192390	500	55 억	249051	N	N	N	N
45	20250321	120932	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	-35	5	-0.89	341056155	89095	53.90	3950	3965	3760	5080	2745	3915	3828.00	2.26	-13344	4045	3980	3910	3845	3775	4012	3877	55	1165	500	2580	5	1	11032229	428	6.49	0.61	12	0.81	598.00	6383.00	5880	20241119	-34.01	3050	20240530	27.21	4550	-14.73	20250120	3500	10.86	20250304	5880	-34.01	20241119	3050	27.21	20240530	4.79	N	192390	500	55 억	249051	N	N	N	N
46	20250321	110931	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	-45	5	-1.15	315054130	82360	49.83	3950	3965	3760	5080	2745	3915	3825.33	2.26	-14340	4045	3980	3910	3845	3775	4012	3877	55	1165	500	2580	5	1	11032229	427	6.47	0.61	12	0.75	598.00	6383.00	5880	20241119	-34.18	3050	20240530	26.89	4550	-14.95	20250120	3500	10.57	20250304	5880	-34.18	20241119	3050	26.89	20240530	4.79	N	192390	500	55 억	249051	N	N	N	N
47	20250321	100934	57	100.00	KOSDAQ	금속	N	N	N	N	N	3775	-140	5	-3.58	297865260	77861	47.10	3950	3965	3760	5080	2745	3915	3825.60	2.26	-13714	4045	3980	3910	3845	3775	4012	3877	55	1165	500	2580	5	1	11032229	416	6.31	0.59	12	0.71	598.00	6383.00	5880	20241119	-35.80	3050	20240530	23.77	4550	-17.03	20250120	3500	7.86	20250304	5880	-35.80	20241119	3050	23.77	20240530	4.79	N	192390	500	55 억	249051	N	N	N	N
48	20250321	090938	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	-85	5	-2.17	37456455	9564	5.79	3950	3965	3820	5080	2745	3915	3916.40	2.26	-4184	4045	3980	3910	3845	3775	4012	3877	55	1165	500	2580	5	1	11032229	423	6.40	0.60	12	0.09	598.00	6383.00	5880	20241119	-34.86	3050	20240530	25.57	4550	-15.82	20250120	3500	9.43	20250304	5880	-34.86	20241119	3050	25.57	20240530	4.79	N	192390	500	55 억	249051	N	N	N	N
49	20250320	161414	57	100.00	KOSDAQ	금속	N	N	N	N	N	3915	55	2	1.42	641160563	163939	181.68	3860	3975	3840	5010	2705	3860	3910.97	2.30	-4284	3983	3921	3828	3766	3673	3952	3797	55	1150	500	2540	5	1	11032229	432	6.55	0.61	12	1.49	598.00	6383.00	5880	20241119	-33.42	3050	20240530	28.36	4550	-13.96	20250120	3500	11.86	20250304	5880	-33.42	20241119	3050	28.36	20240530	4.80	N	192390	500	55 억	254138	N	N	N	N
50	20250320	150929	57	100.00	KOSDAQ	금속	N	N	N	N	N	3895	35	2	0.91	601165243	153698	170.33	3860	3975	3840	5010	2705	3860	3911.34	2.30	-2817	3983	3921	3828	3766	3673	3952	3797	55	1150	500	2540	5	1	11032229	430	6.51	0.61	12	1.39	598.00	6383.00	5880	20241119	-33.76	3050	20240530	27.70	4550	-14.40	20250120	3500	11.29	20250304	5880	-33.76	20241119	3050	27.70	20240530	4.80	N	192390	500	55 억	254138	N	N	N	N
51	20250320	140933	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	15	2	0.39	513415313	131103	145.29	3860	3975	3840	5010	2705	3860	3916.12	2.30	-4757	3983	3921	3828	3766	3673	3952	3797	55	1150	500	2540	5	1	11032229	427	6.48	0.61	12	1.19	598.00	6383.00	5880	20241119	-34.10	3050	20240530	27.05	4550	-14.84	20250120	3500	10.71	20250304	5880	-34.10	20241119	3050	27.05	20240530	4.80	N	192390	500	55 억	254138	N	N	N	N
52	20250320	130932	57	100.00	KOSDAQ	금속	N	N	N	N	N	3885	25	2	0.65	492068638	125584	139.17	3860	3975	3840	5010	2705	3860	3918.24	2.30	-2315	3983	3921	3828	3766	3673	3952	3797	55	1150	500	2540	5	1	11032229	429	6.50	0.61	12	1.14	598.00	6383.00	5880	20241119	-33.93	3050	20240530	27.38	4550	-14.62	20250120	3500	11.00	20250304	5880	-33.93	20241119	3050	27.38	20240530	4.80	N	192390	500	55 억	254138	N	N	N	N
53	20250320	120929	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	15	2	0.39	438186150	111703	123.79	3860	3975	3840	5010	2705	3860	3922.78	2.30	2048	3983	3921	3828	3766	3673	3952	3797	55	1150	500	2540	5	1	11032229	427	6.48	0.61	12	1.01	598.00	6383.00	5880	20241119	-34.10	3050	20240530	27.05	4550	-14.84	20250120	3500	10.71	20250304	5880	-34.10	20241119	3050	27.05	20240530	4.80	N	192390	500	55 억	254138	N	N	N	N
54	20250320	110930	57	100.00	KOSDAQ	금속	N	N	N	N	N	3960	100	2	2.59	321688395	81906	90.77	3860	3975	3840	5010	2705	3860	3927.53	2.30	5215	3983	3921	3828	3766	3673	3952	3797	55	1150	500	2540	5	1	11032229	437	6.62	0.62	12	0.74	598.00	6383.00	5880	20241119	-32.65	3050	20240530	29.84	4550	-12.97	20250120	3500	13.14	20250304	5880	-32.65	20241119	3050	29.84	20240530	4.80	N	192390	500	55 억	254138	N	N	N	N
55	20250320	100929	57	100.00	KOSDAQ	금속	N	N	N	N	N	3945	85	2	2.20	244435095	62302	69.04	3860	3975	3840	5010	2705	3860	3923.39	2.30	-1294	3983	3921	3828	3766	3673	3952	3797	55	1150	500	2540	5	1	11032229	435	6.60	0.62	12	0.56	598.00	6383.00	5880	20241119	-32.91	3050	20240530	29.34	4550	-13.30	20250120	3500	12.71	20250304	5880	-32.91	20241119	3050	29.34	20240530	4.80	N	192390	500	55 억	254138	N	N	N	N
56	20250320	090932	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	5	2	0.13	39286420	10167	11.27	3860	3895	3840	5010	2705	3860	3864.11	2.30	1487	3983	3921	3828	3766	3673	3952	3797	55	1150	500	2540	5	1	11032229	426	6.46	0.61	12	0.09	598.00	6383.00	5880	20241119	-34.27	3050	20240530	26.72	4550	-15.05	20250120	3500	10.43	20250304	5880	-34.27	20241119	3050	26.72	20240530	4.80	N	192390	500	55 억	254138	N	N	N	N
57	20250319	160925	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	120	2	3.21	337840548	87917	338.01	3740	3890	3735	4860	2620	3740	3842.72	2.37	-6161	3803	3771	3733	3701	3663	3787	3717	55	1120	500	2460	5	1	11032229	426	6.45	0.60	12	0.80	598.00	6383.00	5880	20241119	-34.35	3050	20240530	26.56	4550	-15.16	20250120	3500	10.29	20250304	5880	-34.35	20241119	3050	26.56	20240530	4.74	N	192390	500	55 억	260993	N	N	N	N
58	20250319	150927	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	110	2	2.94	322154293	83848	322.37	3740	3890	3735	4860	2620	3740	3842.12	2.37	-4387	3803	3771	3733	3701	3663	3787	3717	55	1120	500	2460	5	1	11032229	425	6.44	0.60	12	0.76	598.00	6383.00	5880	20241119	-34.52	3050	20240530	26.23	4550	-15.38	20250120	3500	10.00	20250304	5880	-34.52	20241119	3050	26.23	20240530	4.74	N	192390	500	55 억	260993	N	N	N	N
59	20250319	140930	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	100	2	2.67	310373878	80792	310.62	3740	3890	3735	4860	2620	3740	3841.64	2.37	-1734	3803	3771	3733	3701	3663	3787	3717	55	1120	500	2460	5	1	11032229	424	6.42	0.60	12	0.73	598.00	6383.00	5880	20241119	-34.69	3050	20240530	25.90	4550	-15.60	20250120	3500	9.71	20250304	5880	-34.69	20241119	3050	25.90	20240530	4.74	N	192390	500	55 억	260993	N	N	N	N
60	20250319	130927	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	140	2	3.74	267016803	69578	267.50	3740	3890	3735	4860	2620	3740	3837.66	2.37	-1392	3803	3771	3733	3701	3663	3787	3717	55	1120	500	2460	5	1	11032229	428	6.49	0.61	12	0.63	598.00	6383.00	5880	20241119	-34.01	3050	20240530	27.21	4550	-14.73	20250120	3500	10.86	20250304	5880	-34.01	20241119	3050	27.21	20240530	4.74	N	192390	500	55 억	260993	N	N	N	N
61	20250319	120927	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	130	2	3.48	185839298	48621	186.93	3740	3870	3735	4860	2620	3740	3822.20	2.37	-5725	3803	3771	3733	3701	3663	3787	3717	55	1120	500	2460	5	1	11032229	427	6.47	0.61	12	0.44	598.00	6383.00	5880	20241119	-34.18	3050	20240530	26.89	4550	-14.95	20250120	3500	10.57	20250304	5880	-34.18	20241119	3050	26.89	20240530	4.74	N	192390	500	55 억	260993	N	N	N	N
62	20250319	110927	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	120	2	3.21	153606985	40273	154.84	3740	3870	3735	4860	2620	3740	3814.14	2.37	-5816	3803	3771	3733	3701	3663	3787	3717	55	1120	500	2460	5	1	11032229	426	6.45	0.60	12	0.37	598.00	6383.00	5880	20241119	-34.35	3050	20240530	26.56	4550	-15.16	20250120	3500	10.29	20250304	5880	-34.35	20241119	3050	26.56	20240530	4.74	N	192390	500	55 억	260993	N	N	N	N
63	20250319	100928	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	90	2	2.41	53919775	14291	54.94	3740	3830	3735	4860	2620	3740	3772.99	2.37	2016	3803	3771	3733	3701	3663	3787	3717	55	1120	500	2460	5	1	11032229	423	6.40	0.60	12	0.13	598.00	6383.00	5880	20241119	-34.86	3050	20240530	25.57	4550	-15.82	20250120	3500	9.43	20250304	5880	-34.86	20241119	3050	25.57	20240530	4.74	N	192390	500	55 억	260993	N	N	N	N
64	20250319	090931	57	100.00	KOSDAQ	금속	N	N	N	N	N	3740	0	3	0.00	6559785	1754	6.74	3740	3765	3735	4860	2620	3740	3739.90	2.37	-1568	3803	3771	3733	3701	3663	3787	3717	55	1120	500	2460	5	1	11032229	413	6.25	0.59	12	0.02	598.00	6383.00	5880	20241119	-36.39	3050	20240530	22.62	4550	-17.80	20250120	3500	6.86	20250304	5880	-36.39	20241119	3050	22.62	20240530	4.74	N	192390	500	55 억	260993	N	N	N	N
65	20250318	160923	57	100.00	KOSDAQ	금속	N	N	N	N	N	3740	25	2	0.67	96738832	25959	28.73	3715	3765	3695	4825	2605	3715	3726.44	2.28	3119	3848	3781	3703	3636	3558	3815	3670	55	1110	500	2450	5	1	11032229	413	6.25	0.59	12	0.24	598.00	6383.00	5880	20241119	-36.39	3050	20240530	22.62	4550	-17.80	20250120	3500	6.86	20250304	5880	-36.39	20241119	3050	22.62	20240530	4.80	N	192390	500	55 억	251825	N	N	N	N
66	20250318	150927	57	100.00	KOSDAQ	금속	N	N	N	N	N	3740	25	2	0.67	92005107	24691	27.32	3715	3765	3695	4825	2605	3715	3726.26	2.28	2788	3848	3781	3703	3636	3558	3815	3670	55	1110	500	2450	5	1	11032229	413	6.25	0.59	12	0.22	598.00	6383.00	5880	20241119	-36.39	3050	20240530	22.62	4550	-17.80	20250120	3500	6.86	20250304	5880	-36.39	20241119	3050	22.62	20240530	4.80	N	192390	500	55 억	251825	N	N	N	N
67	20250318	140925	57	100.00	KOSDAQ	금속	N	N	N	N	N	3725	10	2	0.27	83465557	22401	24.79	3715	3765	3695	4825	2605	3715	3725.97	2.28	1616	3848	3781	3703	3636	3558	3815	3670	55	1110	500	2450	5	1	11032229	411	6.23	0.58	12	0.20	598.00	6383.00	5880	20241119	-36.65	3050	20240530	22.13	4550	-18.13	20250120	3500	6.43	20250304	5880	-36.65	20241119	3050	22.13	20240530	4.80	N	192390	500	55 억	251825	N	N	N	N
68	20250318	130924	57	100.00	KOSDAQ	금속	N	N	N	N	N	3750	35	2	0.94	42955192	11506	12.73	3715	3765	3700	4825	2605	3715	3733.29	2.28	735	3848	3781	3703	3636	3558	3815	3670	55	1110	500	2450	5	1	11032229	414	6.27	0.59	12	0.10	598.00	6383.00	5880	20241119	-36.22	3050	20240530	22.95	4550	-17.58	20250120	3500	7.14	20250304	5880	-36.22	20241119	3050	22.95	20240530	4.80	N	192390	500	55 억	251825	N	N	N	N
69	20250318	120924	57	100.00	KOSDAQ	금속	N	N	N	N	N	3735	20	2	0.54	42752902	11452	12.67	3715	3765	3700	4825	2605	3715	3733.23	2.28	737	3848	3781	3703	3636	3558	3815	3670	55	1110	500	2450	5	1	11032229	412	6.25	0.59	12	0.10	598.00	6383.00	5880	20241119	-36.48	3050	20240530	22.46	4550	-17.91	20250120	3500	6.71	20250304	5880	-36.48	20241119	3050	22.46	20240530	4.80	N	192390	500	55 억	251825	N	N	N	N
70	20250318	110923	57	100.00	KOSDAQ	금속	N	N	N	N	N	3735	20	2	0.54	22673297	6094	6.74	3715	3750	3700	4825	2605	3715	3720.59	2.28	-2519	3848	3781	3703	3636	3558	3815	3670	55	1110	500	2450	5	1	11032229	412	6.25	0.59	12	0.06	598.00	6383.00	5880	20241119	-36.48	3050	20240530	22.46	4550	-17.91	20250120	3500	6.71	20250304	5880	-36.48	20241119	3050	22.46	20240530	4.80	N	192390	500	55 억	251825	N	N	N	N
71	20250318	100926	57	100.00	KOSDAQ	금속	N	N	N	N	N	3730	15	2	0.40	19217927	5168	5.72	3715	3750	3700	4825	2605	3715	3718.64	2.28	-2517	3848	3781	3703	3636	3558	3815	3670	55	1110	500	2450	5	1	11032229	412	6.24	0.58	12	0.05	598.00	6383.00	5880	20241119	-36.56	3050	20240530	22.30	4550	-18.02	20250120	3500	6.57	20250304	5880	-36.56	20241119	3050	22.30	20240530	4.80	N	192390	500	55 억	251825	N	N	N	N
72	20250318	090928	57	100.00	KOSDAQ	금속	N	N	N	N	N	3710	-5	5	-0.13	3756560	1015	1.12	3715	3715	3700	4825	2605	3715	3701.04	2.28	-958	3848	3781	3703	3636	3558	3815	3670	55	1110	500	2450	5	1	11032229	409	6.20	0.58	12	0.01	598.00	6383.00	5880	20241119	-36.90	3050	20240530	21.64	4550	-18.46	20250120	3500	6.00	20250304	5880	-36.90	20241119	3050	21.64	20240530	4.80	N	192390	500	55 억	251825	N	N	N	N
73	20250317	160922	57	100.00	KOSDAQ	금속	N	N	N	N	N	3715	50	2	1.36	332618729	90370	325.88	3695	3770	3625	4760	2570	3665	3680.54	2.30	-2284	3748	3706	3628	3586	3508	3727	3607	55	1095	500	2410	5	1	11032229	410	6.21	0.58	12	0.82	598.00	6383.00	5880	20241119	-36.82	3050	20240530	21.80	4550	-18.35	20250120	3500	6.14	20250304	5880	-36.82	20241119	3050	21.80	20240530	4.77	N	192390	500	55 억	254112	N	N	N	N
74	20250317	150921	57	100.00	KOSDAQ	금속	N	N	N	N	N	3680	15	2	0.41	305763424	83079	299.59	3695	3770	3625	4760	2570	3665	3680.39	2.30	-2674	3748	3706	3628	3586	3508	3727	3607	55	1095	500	2410	5	1	11032229	406	6.15	0.58	12	0.75	598.00	6383.00	5880	20241119	-37.41	3050	20240530	20.66	4550	-19.12	20250120	3500	5.14	20250304	5880	-37.41	20241119	3050	20.66	20240530	4.77	N	192390	500	55 억	254112	N	N	N	N
75	20250317	140923	57	100.00	KOSDAQ	금속	N	N	N	N	N	3720	55	2	1.50	263221105	71555	258.03	3695	3770	3625	4760	2570	3665	3678.58	2.30	-4210	3748	3706	3628	3586	3508	3727	3607	55	1095	500	2410	5	1	11032229	410	6.22	0.58	12	0.65	598.00	6383.00	5880	20241119	-36.73	3050	20240530	21.97	4550	-18.24	20250120	3500	6.29	20250304	5880	-36.73	20241119	3050	21.97	20240530	4.77	N	192390	500	55 억	254112	N	N	N	N
76	20250317	130922	57	100.00	KOSDAQ	금속	N	N	N	N	N	3712	47	2	1.28	239075135	65041	234.54	3695	3770	3625	4760	2570	3665	3675.76	2.30	-6050	3748	3706	3628	3586	3508	3727	3607	55	1095	500	2410	5	1	11032229	410	6.21	0.58	12	0.59	598.00	6383.00	5880	20241119	-36.87	3050	20240530	21.70	4550	-18.42	20250120	3500	6.06	20250304	5880	-36.87	20241119	3050	21.70	20240530	4.77	N	192390	500	55 억	254112	N	N	N	N
77	20250317	120922	57	100.00	KOSDAQ	금속	N	N	N	N	N	3715	50	2	1.36	235176405	63994	230.77	3695	3770	3625	4760	2570	3665	3674.98	2.30	-5300	3748	3706	3628	3586	3508	3727	3607	55	1095	500	2410	5	1	11032229	410	6.21	0.58	12	0.58	598.00	6383.00	5880	20241119	-36.82	3050	20240530	21.80	4550	-18.35	20250120	3500	6.14	20250304	5880	-36.82	20241119	3050	21.80	20240530	4.77	N	192390	500	55 억	254112	N	N	N	N
78	20250317	110921	57	100.00	KOSDAQ	금속	N	N	N	N	N	3680	15	2	0.41	158151665	43215	155.84	3695	3770	3625	4760	2570	3665	3659.65	2.30	-7008	3748	3706	3628	3586	3508	3727	3607	55	1095	500	2410	5	1	11032229	406	6.15	0.58	12	0.39	598.00	6383.00	5880	20241119	-37.41	3050	20240530	20.66	4550	-19.12	20250120	3500	5.14	20250304	5880	-37.41	20241119	3050	20.66	20240530	4.77	N	192390	500	55 억	254112	N	N	N	N
79	20250317	100921	57	100.00	KOSDAQ	금속	N	N	N	N	N	3670	5	2	0.14	94850190	25849	93.21	3695	3770	3630	4760	2570	3665	3669.39	2.30	-7602	3748	3706	3628	3586	3508	3727	3607	55	1095	500	2410	5	1	11032229	405	6.14	0.57	12	0.23	598.00	6383.00	5880	20241119	-37.59	3050	20240530	20.33	4550	-19.34	20250120	3500	4.86	20250304	5880	-37.59	20241119	3050	20.33	20240530	4.77	N	192390	500	55 억	254112	N	N	N	N
80	20250317	090923	57	100.00	KOSDAQ	금속	N	N	N	N	N	3655	-10	5	-0.27	12506495	3403	12.27	3695	3770	3655	4760	2570	3665	3675.14	2.30	-1492	3748	3706	3628	3586	3508	3727	3607	55	1095	500	2410	5	1	11032229	403	6.11	0.57	12	0.03	598.00	6383.00	5880	20241119	-37.84	3050	20240530	19.84	4550	-19.67	20250120	3500	4.43	20250304	5880	-37.84	20241119	3050	19.84	20240530	4.77	N	192390	500	55 억	254112	N	N	N	N
81	20250314	160918	57	100.00	KOSDAQ	금속	N	N	N	N	N	3665	90	2	2.52	100040655	27681	47.82	3570	3670	3550	4645	2505	3575	3614.05	2.21	9934	3848	3711	3643	3506	3438	3677	3472	55	1070	500	2350	5	1	11032229	404	6.13	0.57	12	0.25	598.00	6383.00	5880	20241119	-37.67	3050	20240530	20.16	4550	-19.45	20250120	3500	4.71	20250304	5880	-37.67	20241119	3050	20.16	20240530	4.77	N	192390	500	55 억	244181	N	N	N	N
82	20250314	150924	57	100.00	KOSDAQ	금속	N	N	N	N	N	3660	85	2	2.38	90124770	24961	43.12	3570	3670	3550	4645	2505	3575	3610.62	2.21	9376	3848	3711	3643	3506	3438	3677	3472	55	1070	500	2350	5	1	11032229	404	6.12	0.57	12	0.23	598.00	6383.00	5880	20241119	-37.76	3050	20240530	20.00	4550	-19.56	20250120	3500	4.57	20250304	5880	-37.76	20241119	3050	20.00	20240530	4.77	N	192390	500	55 억	244181	N	N	N	N
83	20250314	140918	57	100.00	KOSDAQ	금속	N	N	N	N	N	3660	85	2	2.38	85430745	23673	40.89	3570	3670	3550	4645	2505	3575	3608.78	2.21	9164	3848	3711	3643	3506	3438	3677	3472	55	1070	500	2350	5	1	11032229	404	6.12	0.57	12	0.21	598.00	6383.00	5880	20241119	-37.76	3050	20240530	20.00	4550	-19.56	20250120	3500	4.57	20250304	5880	-37.76	20241119	3050	20.00	20240530	4.77	N	192390	500	55 억	244181	N	N	N	N
84	20250314	130917	57	100.00	KOSDAQ	금속	N	N	N	N	N	3660	85	2	2.38	84186345	23333	40.31	3570	3670	3550	4645	2505	3575	3608.04	2.21	8828	3848	3711	3643	3506	3438	3677	3472	55	1070	500	2350	5	1	11032229	404	6.12	0.57	12	0.21	598.00	6383.00	5880	20241119	-37.76	3050	20240530	20.00	4550	-19.56	20250120	3500	4.57	20250304	5880	-37.76	20241119	3050	20.00	20240530	4.77	N	192390	500	55 억	244181	N	N	N	N
85	20250314	120921	57	100.00	KOSDAQ	금속	N	N	N	N	N	3615	40	2	1.12	66477490	18454	31.88	3570	3630	3550	4645	2505	3575	3602.33	2.21	4729	3848	3711	3643	3506	3438	3677	3472	55	1070	500	2350	5	1	11032229	399	6.05	0.57	12	0.17	598.00	6383.00	5880	20241119	-38.52	3050	20240530	18.52	4550	-20.55	20250120	3500	3.29	20250304	5880	-38.52	20241119	3050	18.52	20240530	4.77	N	192390	500	55 억	244181	N	N	N	N
86	20250314	110919	57	100.00	KOSDAQ	금속	N	N	N	N	N	3610	35	2	0.98	65913950	18298	31.61	3570	3630	3550	4645	2505	3575	3602.25	2.21	4656	3848	3711	3643	3506	3438	3677	3472	55	1070	500	2350	5	1	11032229	398	6.04	0.57	12	0.17	598.00	6383.00	5880	20241119	-38.61	3050	20240530	18.36	4550	-20.66	20250120	3500	3.14	20250304	5880	-38.61	20241119	3050	18.36	20240530	4.77	N	192390	500	55 억	244181	N	N	N	N
87	20250314	100919	57	100.00	KOSDAQ	금속	N	N	N	N	N	3625	50	2	1.40	32923995	9152	15.81	3570	3630	3550	4645	2505	3575	3597.46	2.21	3414	3848	3711	3643	3506	3438	3677	3472	55	1070	500	2350	5	1	11032229	400	6.06	0.57	12	0.08	598.00	6383.00	5880	20241119	-38.35	3050	20240530	18.85	4550	-20.33	20250120	3500	3.57	20250304	5880	-38.35	20241119	3050	18.85	20240530	4.77	N	192390	500	55 억	244181	N	N	N	N
88	20250314	090923	57	100.00	KOSDAQ	금속	N	N	N	N	N	3590	15	2	0.42	6158370	1726	2.98	3570	3590	3550	4645	2505	3575	3568.00	2.21	503	3848	3711	3643	3506	3438	3677	3472	55	1070	500	2350	5	1	11032229	396	6.00	0.56	12	0.02	598.00	6383.00	5880	20241119	-38.95	3050	20240530	17.70	4550	-21.10	20250120	3500	2.57	20250304	5880	-38.95	20241119	3050	17.70	20240530	4.77	N	192390	500	55 억	244181	N	N	N	N
89	20250313	160912	57	100.00	KOSDAQ	금속	N	N	N	N	N	3575	-125	5	-3.38	206828387	56759	103.63	3700	3780	3575	4810	2590	3700	3643.99	2.26	-9810	3865	3782	3707	3624	3549	3745	3587	55	1110	500	2440	5	1	11032229	394	5.98	0.56	12	0.51	598.00	6383.00	5880	20241119	-39.20	3050	20240530	17.21	4550	-21.43	20250120	3500	2.14	20250304	5880	-39.20	20241119	3050	17.21	20240530	4.78	N	192390	500	55 억	248866	N	N	N	N
90	20250313	150914	57	100.00	KOSDAQ	금속	N	N	N	N	N	3630	-70	5	-1.89	176108825	48221	88.04	3700	3780	3605	4810	2590	3700	3652.12	2.26	-7906	3865	3782	3707	3624	3549	3745	3587	55	1110	500	2440	5	1	11032229	400	6.07	0.57	12	0.44	598.00	6383.00	5880	20241119	-38.27	3050	20240530	19.02	4550	-20.22	20250120	3500	3.71	20250304	5880	-38.27	20241119	3050	19.02	20240530	4.78	N	192390	500	55 억	248866	N	N	N	N
91	20250313	140912	57	100.00	KOSDAQ	금속	N	N	N	N	N	3645	-55	5	-1.49	94488495	25671	46.87	3700	3780	3635	4810	2590	3700	3680.75	2.26	-8324	3865	3782	3707	3624	3549	3745	3587	55	1110	500	2440	5	1	11032229	402	6.10	0.57	12	0.23	598.00	6383.00	5880	20241119	-38.01	3050	20240530	19.51	4550	-19.89	20250120	3500	4.14	20250304	5880	-38.01	20241119	3050	19.51	20240530	4.78	N	192390	500	55 억	248866	N	N	N	N
92	20250313	130913	57	100.00	KOSDAQ	금속	N	N	N	N	N	3655	-45	5	-1.22	65379430	17685	32.29	3700	3780	3655	4810	2590	3700	3696.89	2.26	-4145	3865	3782	3707	3624	3549	3745	3587	55	1110	500	2440	5	1	11032229	403	6.11	0.57	12	0.16	598.00	6383.00	5880	20241119	-37.84	3050	20240530	19.84	4550	-19.67	20250120	3500	4.43	20250304	5880	-37.84	20241119	3050	19.84	20240530	4.78	N	192390	500	55 억	248866	N	N	N	N
93	20250313	120913	57	100.00	KOSDAQ	금속	N	N	N	N	N	3690	-10	5	-0.27	47108650	12699	23.19	3700	3780	3660	4810	2590	3700	3709.63	2.26	839	3865	3782	3707	3624	3549	3745	3587	55	1110	500	2440	5	1	11032229	407	6.17	0.58	12	0.12	598.00	6383.00	5880	20241119	-37.24	3050	20240530	20.98	4550	-18.90	20250120	3500	5.43	20250304	5880	-37.24	20241119	3050	20.98	20240530	4.78	N	192390	500	55 억	248866	N	N	N	N
94	20250313	110914	57	100.00	KOSDAQ	금속	N	N	N	N	N	3695	-5	5	-0.14	35042750	9428	17.21	3700	3780	3660	4810	2590	3700	3716.88	2.26	2031	3865	3782	3707	3624	3549	3745	3587	55	1110	500	2440	5	1	11032229	408	6.18	0.58	12	0.09	598.00	6383.00	5880	20241119	-37.16	3050	20240530	21.15	4550	-18.79	20250120	3500	5.57	20250304	5880	-37.16	20241119	3050	21.15	20240530	4.78	N	192390	500	55 억	248866	N	N	N	N
95	20250313	100912	57	100.00	KOSDAQ	금속	N	N	N	N	N	3725	25	2	0.68	30636490	8244	15.05	3700	3780	3660	4810	2590	3700	3716.22	2.26	1908	3865	3782	3707	3624	3549	3745	3587	55	1110	500	2440	5	1	11032229	411	6.23	0.58	12	0.07	598.00	6383.00	5880	20241119	-36.65	3050	20240530	22.13	4550	-18.13	20250120	3500	6.43	20250304	5880	-36.65	20241119	3050	22.13	20240530	4.78	N	192390	500	55 억	248866	N	N	N	N
96	20250313	090916	57	100.00	KOSDAQ	금속	N	N	N	N	N	3715	15	2	0.41	844325	228	0.42	3700	3750	3700	4810	2590	3700	3703.18	2.26	-17	3865	3782	3707	3624	3549	3745	3587	55	1110	500	2440	5	1	11032229	410	6.21	0.58	12	0.00	598.00	6383.00	5880	20241119	-36.82	3050	20240530	21.80	4550	-18.35	20250120	3500	6.14	20250304	5880	-36.82	20241119	3050	21.80	20240530	4.78	N	192390	500	55 억	248866	N	N	N	N
97	20250312	160908	57	100.00	KOSDAQ	금속	N	N	N	N	N	3700	0	3	0.00	200954086	54769	144.44	3755	3790	3632	4810	2590	3700	3669.06	2.20	6554	3843	3771	3673	3601	3503	3722	3552	55	1110	500	2440	5	1	11032229	408	6.19	0.58	12	0.50	598.00	6383.00	5880	20241119	-37.07	3050	20240530	21.31	4550	-18.68	20250120	3500	5.71	20250304	5880	-37.07	20241119	3050	21.31	20240530	4.85	N	192390	500	55 억	242357	N	N	N	N
98	20250312	150909	57	100.00	KOSDAQ	금속	N	N	N	N	N	3705	5	2	0.14	194506836	53026	139.84	3755	3790	3632	4810	2590	3700	3668.14	2.20	6530	3843	3771	3673	3601	3503	3722	3552	55	1110	500	2440	5	1	11032229	409	6.20	0.58	12	0.48	598.00	6383.00	5880	20241119	-36.99	3050	20240530	21.48	4550	-18.57	20250120	3500	5.86	20250304	5880	-36.99	20241119	3050	21.48	20240530	4.85	N	192390	500	55 억	242357	N	N	N	N
99	20250312	140907	57	100.00	KOSDAQ	금속	N	N	N	N	N	3730	30	2	0.81	183451221	50033	131.95	3755	3790	3632	4810	2590	3700	3666.60	2.20	5787	3843	3771	3673	3601	3503	3722	3552	55	1110	500	2440	5	1	11032229	412	6.24	0.58	12	0.45	598.00	6383.00	5880	20241119	-36.56	3050	20240530	22.30	4550	-18.02	20250120	3500	6.57	20250304	5880	-36.56	20241119	3050	22.30	20240530	4.85	N	192390	500	55 억	242357	N	N	N	N
100	20250312	130908	57	100.00	KOSDAQ	금속	N	N	N	N	N	3730	30	2	0.81	174411351	47607	125.55	3755	3790	3632	4810	2590	3700	3663.57	2.20	6193	3843	3771	3673	3601	3503	3722	3552	55	1110	500	2440	5	1	11032229	412	6.24	0.58	12	0.43	598.00	6383.00	5880	20241119	-36.56	3050	20240530	22.30	4550	-18.02	20250120	3500	6.57	20250304	5880	-36.56	20241119	3050	22.30	20240530	4.85	N	192390	500	55 억	242357	N	N	N	N
101	20250312	120910	57	100.00	KOSDAQ	금속	N	N	N	N	N	3710	10	2	0.27	159961966	43715	115.29	3755	3790	3632	4810	2590	3700	3659.20	2.20	5904	3843	3771	3673	3601	3503	3722	3552	55	1110	500	2440	5	1	11032229	409	6.20	0.58	12	0.40	598.00	6383.00	5880	20241119	-36.90	3050	20240530	21.64	4550	-18.46	20250120	3500	6.00	20250304	5880	-36.90	20241119	3050	21.64	20240530	4.85	N	192390	500	55 억	242357	N	N	N	N
102	20250312	110903	57	100.00	KOSDAQ	금속	N	N	N	N	N	3652	-48	5	-1.30	141817096	38791	102.30	3755	3790	3632	4810	2590	3700	3655.93	2.20	4430	3843	3771	3673	3601	3503	3722	3552	55	1110	500	2440	5	1	11032229	403	6.11	0.57	12	0.35	598.00	6383.00	5880	20241119	-37.89	3050	20240530	19.74	4550	-19.74	20250120	3500	4.34	20250304	5880	-37.89	20241119	3050	19.74	20240530	4.85	N	192390	500	55 억	242357	N	N	N	N
103	20250312	100905	57	100.00	KOSDAQ	금속	N	N	N	N	N	3652	-48	5	-1.30	90514304	24743	65.25	3755	3790	3632	4810	2590	3700	3658.18	2.20	3726	3843	3771	3673	3601	3503	3722	3552	55	1110	500	2440	5	1	11032229	403	6.11	0.57	12	0.22	598.00	6383.00	5880	20241119	-37.89	3050	20240530	19.74	4550	-19.74	20250120	3500	4.34	20250304	5880	-37.89	20241119	3050	19.74	20240530	4.85	N	192390	500	55 억	242357	N	N	N	N
104	20250312	090912	57	100.00	KOSDAQ	금속	N	N	N	N	N	3675	-25	5	-0.68	15381535	4154	10.96	3755	3790	3675	4810	2590	3700	3702.82	2.20	-3214	3843	3771	3673	3601	3503	3722	3552	55	1110	500	2440	5	1	11032229	405	6.15	0.58	12	0.04	598.00	6383.00	5880	20241119	-37.50	3050	20240530	20.49	4550	-19.23	20250120	3500	5.00	20250304	5880	-37.50	20241119	3050	20.49	20240530	4.85	N	192390	500	55 억	242357	N	N	N	N
105	20250311	160900	57	100.00	KOSDAQ	금속	N	N	N	N	N	3700	-55	5	-1.46	138455247	37918	45.36	3725	3745	3575	4880	2630	3755	3651.44	2.20	181	3901	3827	3756	3682	3611	3865	3720	55	1125	500	2470	5	1	11032229	408	6.19	0.58	12	0.34	598.00	6383.00	5880	20241119	-37.07	3050	20240530	21.31	4550	-18.68	20250120	3500	5.71	20250304	5880	-37.07	20241119	3050	21.31	20240530	4.88	N	192390	500	55 억	242325	N	N	N	N
106	20250311	150904	57	100.00	KOSDAQ	금속	N	N	N	N	N	3655	-100	5	-2.66	121066307	33187	39.70	3725	3745	3575	4880	2630	3755	3648.00	2.20	1050	3901	3827	3756	3682	3611	3865	3720	55	1125	500	2470	5	1	11032229	403	6.11	0.57	12	0.30	598.00	6383.00	5880	20241119	-37.84	3050	20240530	19.84	4550	-19.67	20250120	3500	4.43	20250304	5880	-37.84	20241119	3050	19.84	20240530	4.88	N	192390	500	55 억	242325	N	N	N	N
107	20250311	140905	57	100.00	KOSDAQ	금속	N	N	N	N	N	3650	-105	5	-2.80	119883532	32863	39.31	3725	3745	3575	4880	2630	3755	3647.98	2.20	1058	3901	3827	3756	3682	3611	3865	3720	55	1125	500	2470	5	1	11032229	403	6.10	0.57	12	0.30	598.00	6383.00	5880	20241119	-37.93	3050	20240530	19.67	4550	-19.78	20250120	3500	4.29	20250304	5880	-37.93	20241119	3050	19.67	20240530	4.88	N	192390	500	55 억	242325	N	N	N	N
108	20250311	130903	57	100.00	KOSDAQ	금속	N	N	N	N	N	3650	-105	5	-2.80	97198495	26648	31.88	3725	3745	3575	4880	2630	3755	3647.50	2.20	-4477	3901	3827	3756	3682	3611	3865	3720	55	1125	500	2470	5	1	11032229	403	6.10	0.57	12	0.24	598.00	6383.00	5880	20241119	-37.93	3050	20240530	19.67	4550	-19.78	20250120	3500	4.29	20250304	5880	-37.93	20241119	3050	19.67	20240530	4.88	N	192390	500	55 억	242325	N	N	N	N
109	20250311	120902	57	100.00	KOSDAQ	금속	N	N	N	N	N	3625	-130	5	-3.46	92775560	25437	30.43	3725	3745	3575	4880	2630	3755	3647.27	2.20	-5139	3901	3827	3756	3682	3611	3865	3720	55	1125	500	2470	5	1	11032229	400	6.06	0.57	12	0.23	598.00	6383.00	5880	20241119	-38.35	3050	20240530	18.85	4550	-20.33	20250120	3500	3.57	20250304	5880	-38.35	20241119	3050	18.85	20240530	4.88	N	192390	500	55 억	242325	N	N	N	N
110	20250311	110902	57	100.00	KOSDAQ	금속	N	N	N	N	N	3625	-130	5	-3.46	62107485	16974	20.31	3725	3745	3575	4880	2630	3755	3658.98	2.20	-5978	3901	3827	3756	3682	3611	3865	3720	55	1125	500	2470	5	1	11032229	400	6.06	0.57	12	0.15	598.00	6383.00	5880	20241119	-38.35	3050	20240530	18.85	4550	-20.33	20250120	3500	3.57	20250304	5880	-38.35	20241119	3050	18.85	20240530	4.88	N	192390	500	55 억	242325	N	N	N	N
111	20250311	100904	57	100.00	KOSDAQ	금속	N	N	N	N	N	3615	-140	5	-3.73	46708235	12704	15.20	3725	3745	3615	4880	2630	3755	3676.66	2.20	-5841	3901	3827	3756	3682	3611	3865	3720	55	1125	500	2470	5	1	11032229	399	6.05	0.57	12	0.12	598.00	6383.00	5880	20241119	-38.52	3050	20240530	18.52	4550	-20.55	20250120	3500	3.29	20250304	5880	-38.52	20241119	3050	18.52	20240530	4.88	N	192390	500	55 억	242325	N	N	N	N
112	20250311	090904	57	100.00	KOSDAQ	금속	N	N	N	N	N	3690	-65	5	-1.73	7264140	1972	2.36	3725	3745	3670	4880	2630	3755	3683.64	2.20	-1605	3901	3827	3756	3682	3611	3865	3720	55	1125	500	2470	5	1	11032229	407	6.17	0.58	12	0.02	598.00	6383.00	5880	20241119	-37.24	3050	20240530	20.98	4550	-18.90	20250120	3500	5.43	20250304	5880	-37.24	20241119	3050	20.98	20240530	4.88	N	192390	500	55 억	242325	N	N	N	N
113	20250310	160855	57	100.00	KOSDAQ	금속	N	N	N	N	N	3755	35	2	0.94	313089995	83079	179.29	3740	3830	3685	4835	2605	3720	3768.58	2.19	714	3786	3752	3691	3657	3596	3770	3675	55	1115	500	2450	5	1	11032229	414	6.28	0.59	12	0.75	598.00	6383.00	5880	20241119	-36.14	3050	20240530	23.11	4550	-17.47	20250120	3500	7.29	20250304	5880	-36.14	20241119	3050	23.11	20240530	4.90	N	192390	500	55 억	241627	N	N	N	N
114	20250310	150901	57	100.00	KOSDAQ	금속	N	N	N	N	N	3775	55	2	1.48	303341010	80491	173.70	3740	3830	3685	4835	2605	3720	3768.63	2.19	1483	3786	3752	3691	3657	3596	3770	3675	55	1115	500	2450	5	1	11032229	416	6.31	0.59	12	0.73	598.00	6383.00	5880	20241119	-35.80	3050	20240530	23.77	4550	-17.03	20250120	3500	7.86	20250304	5880	-35.80	20241119	3050	23.77	20240530	4.90	N	192390	500	55 억	241627	N	N	N	N
115	20250310	140900	57	100.00	KOSDAQ	금속	N	N	N	N	N	3775	55	2	1.48	289964840	76937	166.03	3740	3830	3685	4835	2605	3720	3768.86	2.19	2310	3786	3752	3691	3657	3596	3770	3675	55	1115	500	2450	5	1	11032229	416	6.31	0.59	12	0.70	598.00	6383.00	5880	20241119	-35.80	3050	20240530	23.77	4550	-17.03	20250120	3500	7.86	20250304	5880	-35.80	20241119	3050	23.77	20240530	4.90	N	192390	500	55 억	241627	N	N	N	N
116	20250310	130859	57	100.00	KOSDAQ	금속	N	N	N	N	N	3765	45	2	1.21	274896820	72946	157.42	3740	3830	3685	4835	2605	3720	3768.50	2.19	1580	3786	3752	3691	3657	3596	3770	3675	55	1115	500	2450	5	1	11032229	415	6.30	0.59	12	0.66	598.00	6383.00	5880	20241119	-35.97	3050	20240530	23.44	4550	-17.25	20250120	3500	7.57	20250304	5880	-35.97	20241119	3050	23.44	20240530	4.90	N	192390	500	55 억	241627	N	N	N	N
117	20250310	120857	57	100.00	KOSDAQ	금속	N	N	N	N	N	3760	40	2	1.08	238914265	63343	136.70	3740	3830	3685	4835	2605	3720	3771.75	2.19	-5126	3786	3752	3691	3657	3596	3770	3675	55	1115	500	2450	5	1	11032229	415	6.29	0.59	12	0.57	598.00	6383.00	5880	20241119	-36.05	3050	20240530	23.28	4550	-17.36	20250120	3500	7.43	20250304	5880	-36.05	20241119	3050	23.28	20240530	4.90	N	192390	500	55 억	241627	N	N	N	N
118	20250310	110857	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	70	2	1.88	174747440	46371	100.07	3740	3830	3685	4835	2605	3720	3768.46	2.19	-5311	3786	3752	3691	3657	3596	3770	3675	55	1115	500	2450	5	1	11032229	418	6.34	0.59	12	0.42	598.00	6383.00	5880	20241119	-35.54	3050	20240530	24.26	4550	-16.70	20250120	3500	8.29	20250304	5880	-35.54	20241119	3050	24.26	20240530	4.90	N	192390	500	55 억	241627	N	N	N	N
119	20250310	100856	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	80	2	2.15	139142950	36976	79.80	3740	3830	3685	4835	2605	3720	3763.06	2.19	-3650	3786	3752	3691	3657	3596	3770	3675	55	1115	500	2450	5	1	11032229	419	6.35	0.60	12	0.34	598.00	6383.00	5880	20241119	-35.37	3050	20240530	24.59	4550	-16.48	20250120	3500	8.57	20250304	5880	-35.37	20241119	3050	24.59	20240530	4.90	N	192390	500	55 억	241627	N	N	N	N
120	20250310	090858	57	100.00	KOSDAQ	금속	N	N	N	N	N	3755	35	2	0.94	38942930	10484	22.63	3740	3755	3685	4835	2605	3720	3714.51	2.19	-7744	3786	3752	3691	3657	3596	3770	3675	55	1115	500	2450	5	1	11032229	414	6.28	0.59	12	0.10	598.00	6383.00	5880	20241119	-36.14	3050	20240530	23.11	4550	-17.47	20250120	3500	7.29	20250304	5880	-36.14	20241119	3050	23.11	20240530	4.90	N	192390	500	55 억	241627	N	N	N	N
121	20250307	160855	57	100.00	KOSDAQ	금속	N	N	N	N	N	3720	40	2	1.09	170221965	46337	166.58	3680	3725	3630	4780	2580	3680	3673.56	2.29	-11272	3763	3721	3678	3636	3593	3700	3615	55	1100	500	2420	5	1	11032229	410	6.22	0.58	12	0.42	598.00	6383.00	5880	20241119	-36.73	3050	20240530	21.97	4550	-18.24	20250120	3500	6.29	20250304	5880	-36.73	20241119	3050	21.97	20240530	4.90	N	192390	500	55 억	252902	N	N	N	N
122	20250307	150859	57	100.00	KOSDAQ	금속	N	N	N	N	N	3680	0	3	0.00	165651050	45091	162.10	3680	3725	3630	4780	2580	3680	3673.71	2.29	-10778	3763	3721	3678	3636	3593	3700	3615	55	1100	500	2420	5	1	11032229	406	6.15	0.58	12	0.41	598.00	6383.00	5880	20241119	-37.41	3050	20240530	20.66	4550	-19.12	20250120	3500	5.14	20250304	5880	-37.41	20241119	3050	20.66	20240530	4.90	N	192390	500	55 억	252902	N	N	N	N
123	20250307	140856	57	100.00	KOSDAQ	금속	N	N	N	N	N	3705	25	2	0.68	115228310	31437	113.01	3680	3710	3630	4780	2580	3680	3665.37	2.29	-7845	3763	3721	3678	3636	3593	3700	3615	55	1100	500	2420	5	1	11032229	409	6.20	0.58	12	0.28	598.00	6383.00	5880	20241119	-36.99	3050	20240530	21.48	4550	-18.57	20250120	3500	5.86	20250304	5880	-36.99	20241119	3050	21.48	20240530	4.90	N	192390	500	55 억	252902	N	N	N	N
124	20250307	130858	57	100.00	KOSDAQ	금속	N	N	N	N	N	3650	-30	5	-0.82	47193510	12888	46.33	3680	3710	3635	4780	2580	3680	3661.82	2.29	-1145	3763	3721	3678	3636	3593	3700	3615	55	1100	500	2420	5	1	11032229	403	6.10	0.57	12	0.12	598.00	6383.00	5880	20241119	-37.93	3050	20240530	19.67	4550	-19.78	20250120	3500	4.29	20250304	5880	-37.93	20241119	3050	19.67	20240530	4.90	N	192390	500	55 억	252902	N	N	N	N
125	20250307	120858	57	100.00	KOSDAQ	금속	N	N	N	N	N	3635	-45	5	-1.22	41118635	11220	40.34	3680	3710	3635	4780	2580	3680	3664.76	2.29	-451	3763	3721	3678	3636	3593	3700	3615	55	1100	500	2420	5	1	11032229	401	6.08	0.57	12	0.10	598.00	6383.00	5880	20241119	-38.18	3050	20240530	19.18	4550	-20.11	20250120	3500	3.86	20250304	5880	-38.18	20241119	3050	19.18	20240530	4.90	N	192390	500	55 억	252902	N	N	N	N
126	20250307	110856	57	100.00	KOSDAQ	금속	N	N	N	N	N	3670	-10	5	-0.27	26845890	7302	26.25	3680	3710	3645	4780	2580	3680	3676.51	2.29	-128	3763	3721	3678	3636	3593	3700	3615	55	1100	500	2420	5	1	11032229	405	6.14	0.57	12	0.07	598.00	6383.00	5880	20241119	-37.59	3050	20240530	20.33	4550	-19.34	20250120	3500	4.86	20250304	5880	-37.59	20241119	3050	20.33	20240530	4.90	N	192390	500	55 억	252902	N	N	N	N
127	20250307	100853	57	100.00	KOSDAQ	금속	N	N	N	N	N	3690	10	2	0.27	10263950	2793	10.04	3680	3710	3645	4780	2580	3680	3674.88	2.29	-370	3763	3721	3678	3636	3593	3700	3615	55	1100	500	2420	5	1	11032229	407	6.17	0.58	12	0.03	598.00	6383.00	5880	20241119	-37.24	3050	20240530	20.98	4550	-18.90	20250120	3500	5.43	20250304	5880	-37.24	20241119	3050	20.98	20240530	4.90	N	192390	500	55 억	252902	N	N	N	N
128	20250307	090900	57	100.00	KOSDAQ	금속	N	N	N	N	N	3680	0	3	0.00	2119570	576	2.07	3680	3680	3675	4780	2580	3680	3679.81	2.29	-393	3763	3721	3678	3636	3593	3700	3615	55	1100	500	2420	5	1	11032229	406	6.15	0.58	12	0.01	598.00	6383.00	5880	20241119	-37.41	3050	20240530	20.66	4550	-19.12	20250120	3500	5.14	20250304	5880	-37.41	20241119	3050	20.66	20240530	4.90	N	192390	500	55 억	252902	N	N	N	N
129	20250306	160852	57	100.00	KOSDAQ	금속	N	N	N	N	N	3680	-20	5	-0.54	102109375	27817	79.76	3710	3720	3635	4810	2590	3700	3670.69	2.46	-18234	3873	3786	3688	3601	3503	3830	3645	55	1110	500	2440	5	1	11032229	406	6.15	0.58	12	0.25	598.00	6383.00	5880	20241119	-37.41	3050	20240530	20.66	4550	-19.12	20250120	3500	5.14	20250304	5880	-37.41	20241119	3050	20.66	20240530	4.90	N	192390	500	55 억	271139	N	N	N	N
130	20250306	150851	57	100.00	KOSDAQ	금속	N	N	N	N	N	3665	-35	5	-0.95	92676020	25255	72.42	3710	3720	3635	4810	2590	3700	3669.61	2.46	-17225	3873	3786	3688	3601	3503	3830	3645	55	1110	500	2440	5	1	11032229	404	6.13	0.57	12	0.23	598.00	6383.00	5880	20241119	-37.67	3050	20240530	20.16	4550	-19.45	20250120	3500	4.71	20250304	5880	-37.67	20241119	3050	20.16	20240530	4.90	N	192390	500	55 억	271139	N	N	N	N
131	20250306	140850	57	100.00	KOSDAQ	금속	N	N	N	N	N	3670	-30	5	-0.81	89241630	24321	69.74	3710	3720	3635	4810	2590	3700	3669.32	2.46	-16649	3873	3786	3688	3601	3503	3830	3645	55	1110	500	2440	5	1	11032229	405	6.14	0.57	12	0.22	598.00	6383.00	5880	20241119	-37.59	3050	20240530	20.33	4550	-19.34	20250120	3500	4.86	20250304	5880	-37.59	20241119	3050	20.33	20240530	4.90	N	192390	500	55 억	271139	N	N	N	N
132	20250306	130851	57	100.00	KOSDAQ	금속	N	N	N	N	N	3675	-25	5	-0.68	84648575	23069	66.15	3710	3720	3635	4810	2590	3700	3669.36	2.46	-15799	3873	3786	3688	3601	3503	3830	3645	55	1110	500	2440	5	1	11032229	405	6.15	0.58	12	0.21	598.00	6383.00	5880	20241119	-37.50	3050	20240530	20.49	4550	-19.23	20250120	3500	5.00	20250304	5880	-37.50	20241119	3050	20.49	20240530	4.90	N	192390	500	55 억	271139	N	N	N	N
133	20250306	120850	57	100.00	KOSDAQ	금속	N	N	N	N	N	3650	-50	5	-1.35	80172115	21850	62.65	3710	3720	3635	4810	2590	3700	3669.20	2.46	-14692	3873	3786	3688	3601	3503	3830	3645	55	1110	500	2440	5	1	11032229	403	6.10	0.57	12	0.20	598.00	6383.00	5880	20241119	-37.93	3050	20240530	19.67	4550	-19.78	20250120	3500	4.29	20250304	5880	-37.93	20241119	3050	19.67	20240530	4.90	N	192390	500	55 억	271139	N	N	N	N
134	20250306	110847	57	100.00	KOSDAQ	금속	N	N	N	N	N	3670	-30	5	-0.81	71555700	19494	55.90	3710	3720	3635	4810	2590	3700	3670.65	2.46	-14446	3873	3786	3688	3601	3503	3830	3645	55	1110	500	2440	5	1	11032229	405	6.14	0.57	12	0.18	598.00	6383.00	5880	20241119	-37.59	3050	20240530	20.33	4550	-19.34	20250120	3500	4.86	20250304	5880	-37.59	20241119	3050	20.33	20240530	4.90	N	192390	500	55 억	271139	N	N	N	N
135	20250306	100849	57	100.00	KOSDAQ	금속	N	N	N	N	N	3685	-15	5	-0.41	69814360	19019	54.54	3710	3720	3635	4810	2590	3700	3670.77	2.46	-14146	3873	3786	3688	3601	3503	3830	3645	55	1110	500	2440	5	1	11032229	407	6.16	0.58	12	0.17	598.00	6383.00	5880	20241119	-37.33	3050	20240530	20.82	4550	-19.01	20250120	3500	5.29	20250304	5880	-37.33	20241119	3050	20.82	20240530	4.90	N	192390	500	55 억	271139	N	N	N	N
136	20250306	090852	57	100.00	KOSDAQ	금속	N	N	N	N	N	3670	-30	5	-0.81	9047960	2444	7.01	3710	3720	3670	4810	2590	3700	3702.11	2.46	-1588	3873	3786	3688	3601	3503	3830	3645	55	1110	500	2440	5	1	11032229	405	6.14	0.57	12	0.02	598.00	6383.00	5880	20241119	-37.59	3050	20240530	20.33	4550	-19.34	20250120	3500	4.86	20250304	5880	-37.59	20241119	3050	20.33	20240530	4.90	N	192390	500	55 억	271139	N	N	N	N
137	20250305	160841	57	100.00	KOSDAQ	금속	N	N	N	N	N	3700	125	2	3.50	126129756	34281	66.63	3590	3775	3590	4645	2505	3575	3679.29	2.53	-7604	3725	3650	3575	3500	3425	3687	3537	55	1070	500	2350	5	1	11032229	408	6.19	0.58	12	0.31	598.00	6383.00	5880	20241119	-37.07	3050	20240530	21.31	4550	-18.68	20250120	3500	5.71	20250304	5880	-37.07	20241119	3050	21.31	20240530	4.95	N	192390	500	55 억	278746	N	N	N	N
138	20250305	150844	57	100.00	KOSDAQ	금속	N	N	N	N	N	3755	180	2	5.03	114006121	31010	60.27	3590	3775	3590	4645	2505	3575	3676.43	2.53	-6529	3725	3650	3575	3500	3425	3687	3537	55	1070	500	2350	5	1	11032229	414	6.28	0.59	12	0.28	598.00	6383.00	5880	20241119	-36.14	3050	20240530	23.11	4550	-17.47	20250120	3500	7.29	20250304	5880	-36.14	20241119	3050	23.11	20240530	4.95	N	192390	500	55 억	278746	N	N	N	N
139	20250305	140843	57	100.00	KOSDAQ	금속	N	N	N	N	N	3695	120	2	3.36	98296516	26769	52.03	3590	3725	3590	4645	2505	3575	3672.03	2.53	-7977	3725	3650	3575	3500	3425	3687	3537	55	1070	500	2350	5	1	11032229	408	6.18	0.58	12	0.24	598.00	6383.00	5880	20241119	-37.16	3050	20240530	21.15	4550	-18.79	20250120	3500	5.57	20250304	5880	-37.16	20241119	3050	21.15	20240530	4.95	N	192390	500	55 억	278746	N	N	N	N
140	20250305	130839	57	100.00	KOSDAQ	금속	N	N	N	N	N	3710	135	2	3.78	81398086	22168	43.08	3590	3725	3590	4645	2505	3575	3671.87	2.53	-10446	3725	3650	3575	3500	3425	3687	3537	55	1070	500	2350	5	1	11032229	409	6.20	0.58	12	0.20	598.00	6383.00	5880	20241119	-36.90	3050	20240530	21.64	4550	-18.46	20250120	3500	6.00	20250304	5880	-36.90	20241119	3050	21.64	20240530	4.95	N	192390	500	55 억	278746	N	N	N	N
141	20250305	120842	57	100.00	KOSDAQ	금속	N	N	N	N	N	3720	145	2	4.06	77225975	21034	40.88	3590	3725	3590	4645	2505	3575	3671.48	2.53	-10327	3725	3650	3575	3500	3425	3687	3537	55	1070	500	2350	5	1	11032229	410	6.22	0.58	12	0.19	598.00	6383.00	5880	20241119	-36.73	3050	20240530	21.97	4550	-18.24	20250120	3500	6.29	20250304	5880	-36.73	20241119	3050	21.97	20240530	4.95	N	192390	500	55 억	278746	N	N	N	N
142	20250305	110836	57	100.00	KOSDAQ	금속	N	N	N	N	N	3625	50	2	1.40	23632075	6515	12.66	3590	3650	3590	4645	2505	3575	3627.33	2.53	-2497	3725	3650	3575	3500	3425	3687	3537	55	1070	500	2350	5	1	11032229	400	6.06	0.57	12	0.06	598.00	6383.00	5880	20241119	-38.35	3050	20240530	18.85	4550	-20.33	20250120	3500	3.57	20250304	5880	-38.35	20241119	3050	18.85	20240530	4.95	N	192390	500	55 억	278746	N	N	N	N
143	20250305	100841	57	100.00	KOSDAQ	금속	N	N	N	N	N	3610	35	2	0.98	12041595	3328	6.47	3590	3650	3590	4645	2505	3575	3618.27	2.53	-149	3725	3650	3575	3500	3425	3687	3537	55	1070	500	2350	5	1	11032229	398	6.04	0.57	12	0.03	598.00	6383.00	5880	20241119	-38.61	3050	20240530	18.36	4550	-20.66	20250120	3500	3.14	20250304	5880	-38.61	20241119	3050	18.36	20240530	4.95	N	192390	500	55 억	278746	N	N	N	N
144	20250305	090840	57	100.00	KOSDAQ	금속	N	N	N	N	N	3640	65	2	1.82	4520545	1254	2.44	3590	3640	3590	4645	2505	3575	3604.90	2.53	388	3725	3650	3575	3500	3425	3687	3537	55	1070	500	2350	5	1	11032229	402	6.09	0.57	12	0.01	598.00	6383.00	5880	20241119	-38.10	3050	20240530	19.34	4550	-20.00	20250120	3500	4.00	20250304	5880	-38.10	20241119	3050	19.34	20240530	4.95	N	192390	500	55 억	278746	N	N	N	N
145	20250304	160832	57	100.00	KOSDAQ	금속	N	N	N	N	N	3575	-25	5	-0.69	183508765	51251	33.36	3570	3650	3500	4680	2520	3600	3580.81	2.57	-4562	3793	3696	3648	3551	3503	3672	3527	55	1080	500	2370	5	1	11032229	394	5.98	0.56	12	0.46	598.00	6383.00	5880	20241119	-39.20	3050	20240530	17.21	4550	-21.43	20250120	3500	2.14	20250304	5880	-39.20	20241119	3050	17.21	20240530	4.97	N	192390	500	55 억	283298	N	N	N	N
146	20250304	150828	57	100.00	KOSDAQ	금속	N	N	N	N	N	3605	5	2	0.14	170551620	47628	31.00	3570	3650	3500	4680	2520	3600	3580.90	2.57	-3957	3793	3696	3648	3551	3503	3672	3527	55	1080	500	2370	5	1	11032229	398	6.03	0.56	12	0.43	598.00	6383.00	5880	20241119	-38.69	3050	20240530	18.20	4550	-20.77	20250120	3500	3.00	20250304	5880	-38.69	20241119	3050	18.20	20240530	4.97	N	192390	500	55 억	283298	N	N	N	N
147	20250304	140832	57	100.00	KOSDAQ	금속	N	N	N	N	N	3610	10	2	0.28	166916345	46615	30.34	3570	3650	3500	4680	2520	3600	3580.73	2.57	-3881	3793	3696	3648	3551	3503	3672	3527	55	1080	500	2370	5	1	11032229	398	6.04	0.57	12	0.42	598.00	6383.00	5880	20241119	-38.61	3050	20240530	18.36	4550	-20.66	20250120	3500	3.14	20250304	5880	-38.61	20241119	3050	18.36	20240530	4.97	N	192390	500	55 억	283298	N	N	N	N
148	20250304	130830	57	100.00	KOSDAQ	금속	N	N	N	N	N	3605	5	2	0.14	149773290	41833	27.23	3570	3650	3500	4680	2520	3600	3580.25	2.57	-1893	3793	3696	3648	3551	3503	3672	3527	55	1080	500	2370	5	1	11032229	398	6.03	0.56	12	0.38	598.00	6383.00	5880	20241119	-38.69	3050	20240530	18.20	4550	-20.77	20250120	3500	3.00	20250304	5880	-38.69	20241119	3050	18.20	20240530	4.97	N	192390	500	55 억	283298	N	N	N	N
149	20250304	120828	57	100.00	KOSDAQ	금속	N	N	N	N	N	3630	30	2	0.83	127675250	35700	23.24	3570	3650	3500	4680	2520	3600	3576.32	2.57	-1309	3793	3696	3648	3551	3503	3672	3527	55	1080	500	2370	5	1	11032229	400	6.07	0.57	12	0.32	598.00	6383.00	5880	20241119	-38.27	3050	20240530	19.02	4550	-20.22	20250120	3500	3.71	20250304	5880	-38.27	20241119	3050	19.02	20240530	4.97	N	192390	500	55 억	283298	N	N	N	N
150	20250304	110831	57	100.00	KOSDAQ	금속	N	N	N	N	N	3620	20	2	0.56	113628165	31807	20.70	3570	3650	3500	4680	2520	3600	3572.40	2.57	-933	3793	3696	3648	3551	3503	3672	3527	55	1080	500	2370	5	1	11032229	399	6.05	0.57	12	0.29	598.00	6383.00	5880	20241119	-38.44	3050	20240530	18.69	4550	-20.44	20250120	3500	3.43	20250304	5880	-38.44	20241119	3050	18.69	20240530	4.97	N	192390	500	55 억	283298	N	N	N	N
151	20250304	100826	57	100.00	KOSDAQ	금속	N	N	N	N	N	3640	40	2	1.11	93344310	26198	17.05	3570	3650	3500	4680	2520	3600	3562.99	2.57	422	3793	3696	3648	3551	3503	3672	3527	55	1080	500	2370	5	1	11032229	402	6.09	0.57	12	0.24	598.00	6383.00	5880	20241119	-38.10	3050	20240530	19.34	4550	-20.00	20250120	3500	4.00	20250304	5880	-38.10	20241119	3050	19.34	20240530	4.97	N	192390	500	55 억	283298	N	N	N	N
152	20250304	090824	57	100.00	KOSDAQ	금속	N	N	N	N	N	3535	-65	5	-1.81	33316520	9464	6.16	3570	3570	3500	4680	2520	3600	3520.09	2.57	-545	3793	3696	3648	3551	3503	3672	3527	55	1080	500	2370	5	1	11032229	390	5.91	0.55	12	0.09	598.00	6383.00	5880	20241119	-39.88	3050	20240530	15.90	4550	-22.31	20250120	3500	1.00	20250304	5880	-39.88	20241119	3050	15.90	20240530	4.97	N	192390	500	55 억	283298	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History