KissMeData/256630/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	161059	57	100.00	KOSDAQ	금속	N	N	N	N	N	1177	0	3	0.00	20746919	17732	225.17	1177	1177	1168	1530	824	1177	1170.03	0.31	0	1197	1186	1181	1170	1165	1184	1168	58	353	100	820	1	1	57997072	683	51.17	0.90	12	0.03	23.00	1314.00	2190	20240424	-46.26	1061	20240806	10.93	1280	-8.05	20250121	1120	5.09	20250131	2190	-46.26	20240424	1061	10.93	20240806	0.18	N	256630	100	57 억	181349	N	N	N	N
3	20250328	151102	57	100.00	KOSDAQ	금속	N	N	N	N	N	1170	-7	5	-0.59	20628042	17631	223.89	1177	1177	1168	1530	824	1177	1169.99	0.31	0	1197	1186	1181	1170	1165	1184	1168	58	353	100	820	1	1	57997072	679	50.87	0.89	12	0.03	23.00	1314.00	2190	20240424	-46.58	1061	20240806	10.27	1280	-8.59	20250121	1120	4.46	20250131	2190	-46.58	20240424	1061	10.27	20240806	0.18	N	256630	100	57 억	181349	N	N	N	N
4	20250328	141105	57	100.00	KOSDAQ	금속	N	N	N	N	N	1170	-7	5	-0.59	17899648	15299	194.27	1177	1177	1168	1530	824	1177	1169.99	0.31	0	1197	1186	1181	1170	1165	1184	1168	58	353	100	820	1	1	57997072	679	50.87	0.89	12	0.03	23.00	1314.00	2190	20240424	-46.58	1061	20240806	10.27	1280	-8.59	20250121	1120	4.46	20250131	2190	-46.58	20240424	1061	10.27	20240806	0.18	N	256630	100	57 억	181349	N	N	N	N
5	20250328	131100	57	100.00	KOSDAQ	금속	N	N	N	N	N	1177	0	3	0.00	16953308	14490	184.00	1177	1177	1168	1530	824	1177	1170.00	0.31	0	1197	1186	1181	1170	1165	1184	1168	58	353	100	820	1	1	57997072	683	51.17	0.90	12	0.02	23.00	1314.00	2190	20240424	-46.26	1061	20240806	10.93	1280	-8.05	20250121	1120	5.09	20250131	2190	-46.26	20240424	1061	10.93	20240806	0.18	N	256630	100	57 억	181349	N	N	N	N
6	20250328	121101	57	100.00	KOSDAQ	금속	N	N	N	N	N	1170	-7	5	-0.59	16721661	14292	181.49	1177	1177	1168	1530	824	1177	1170.00	0.31	16	1197	1186	1181	1170	1165	1184	1168	58	353	100	820	1	1	57997072	679	50.87	0.89	12	0.02	23.00	1314.00	2190	20240424	-46.58	1061	20240806	10.27	1280	-8.59	20250121	1120	4.46	20250131	2190	-46.58	20240424	1061	10.27	20240806	0.18	N	256630	100	57 억	181349	N	N	N	N
7	20250328	111056	57	100.00	KOSDAQ	금속	N	N	N	N	N	1170	-7	5	-0.59	1511661	1292	16.41	1177	1177	1168	1530	824	1177	1170.02	0.31	16	1197	1186	1181	1170	1165	1184	1168	58	353	100	820	1	1	57997072	679	50.87	0.89	12	0.00	23.00	1314.00	2190	20240424	-46.58	1061	20240806	10.27	1280	-8.59	20250121	1120	4.46	20250131	2190	-46.58	20240424	1061	10.27	20240806	0.18	N	256630	100	57 억	181349	N	N	N	N
8	20250328	101105	57	100.00	KOSDAQ	금속	N	N	N	N	N	1170	-7	5	-0.59	1508151	1289	16.37	1177	1177	1168	1530	824	1177	1170.02	0.31	16	1197	1186	1181	1170	1165	1184	1168	58	353	100	820	1	1	57997072	679	50.87	0.89	12	0.00	23.00	1314.00	2190	20240424	-46.58	1061	20240806	10.27	1280	-8.59	20250121	1120	4.46	20250131	2190	-46.58	20240424	1061	10.27	20240806	0.18	N	256630	100	57 억	181349	N	N	N	N
9	20250328	091111	57	100.00	KOSDAQ	금속	N	N	N	N	N	1170	-7	5	-0.59	11756	10	0.13	1177	1177	1170	1530	824	1177	1175.60	0.31	0	1197	1186	1181	1170	1165	1184	1168	58	353	100	820	1	1	57997072	679	50.87	0.89	12	0.00	23.00	1314.00	2190	20240424	-46.58	1061	20240806	10.27	1280	-8.59	20250121	1120	4.46	20250131	2190	-46.58	20240424	1061	10.27	20240806	0.18	N	256630	100	57 억	181349	N	N	N	N
10	20250327	162418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1177	-15	5	-1.26	9288443	7875	51.89	1192	1192	1176	1549	835	1192	1179.48	0.31	119	1204	1198	1189	1183	1174	1201	1186	58	357	100	830	1	1	57997072	683	51.17	0.90	12	0.01	23.00	1314.00	2190	20240424	-46.26	1061	20240806	10.93	1280	-8.05	20250121	1120	5.09	20250131	2190	-46.26	20240424	1061	10.93	20240806	0.18	N	256630	100	57 억	181231	N	N	N	N
11	20250327	151100	57	100.00	KOSDAQ	금속	N	N	N	N	N	1176	-16	5	-1.34	6169793	5225	34.43	1192	1192	1176	1549	835	1192	1180.82	0.31	119	1204	1198	1189	1183	1174	1201	1186	58	357	100	830	1	1	57997072	682	51.13	0.89	12	0.01	23.00	1314.00	2190	20240424	-46.30	1061	20240806	10.84	1280	-8.12	20250121	1120	5.00	20250131	2190	-46.30	20240424	1061	10.84	20240806	0.18	N	256630	100	57 억	181231	N	N	N	N
12	20250327	141102	57	100.00	KOSDAQ	금속	N	N	N	N	N	1189	-3	5	-0.25	1707268	1442	9.50	1192	1192	1178	1549	835	1192	1183.96	0.31	1	1204	1198	1189	1183	1174	1201	1186	58	357	100	830	1	1	57997072	690	51.70	0.90	12	0.00	23.00	1314.00	2190	20240424	-45.71	1061	20240806	12.06	1280	-7.11	20250121	1120	6.16	20250131	2190	-45.71	20240424	1061	12.06	20240806	0.18	N	256630	100	57 억	181231	N	N	N	N
13	20250327	131056	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-2	5	-0.17	1456389	1231	8.11	1192	1192	1178	1549	835	1192	1183.09	0.31	1	1204	1198	1189	1183	1174	1201	1186	58	357	100	830	1	1	57997072	690	51.74	0.91	12	0.00	23.00	1314.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.18	N	256630	100	57 억	181231	N	N	N	N
14	20250327	121107	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-2	5	-0.17	1456389	1231	8.11	1192	1192	1178	1549	835	1192	1183.09	0.31	1	1204	1198	1189	1183	1174	1201	1186	58	357	100	830	1	1	57997072	690	51.74	0.91	12	0.00	23.00	1314.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.18	N	256630	100	57 억	181231	N	N	N	N
15	20250327	111101	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-2	5	-0.17	1265989	1071	7.06	1192	1192	1178	1549	835	1192	1182.06	0.31	1	1204	1198	1189	1183	1174	1201	1186	58	357	100	830	1	1	57997072	690	51.74	0.91	12	0.00	23.00	1314.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.18	N	256630	100	57 억	181231	N	N	N	N
16	20250327	101057	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-2	5	-0.17	1207679	1022	6.73	1192	1192	1178	1549	835	1192	1181.68	0.31	1	1204	1198	1189	1183	1174	1201	1186	58	357	100	830	1	1	57997072	690	51.74	0.91	12	0.00	23.00	1314.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.18	N	256630	100	57 억	181231	N	N	N	N
17	20250327	091101	57	100.00	KOSDAQ	금속	N	N	N	N	N	1192	0	3	0.00	21456	18	0.12	1192	1192	1192	1549	835	1192	1192.00	0.31	0	1204	1198	1189	1183	1174	1201	1186	58	357	100	830	1	1	57997072	691	51.83	0.91	12	0.00	23.00	1314.00	2190	20240424	-45.57	1061	20240806	12.35	1280	-6.88	20250121	1120	6.43	20250131	2190	-45.57	20240424	1061	12.35	20240806	0.18	N	256630	100	57 억	181231	N	N	N	N
18	20250326	161048	57	100.00	KOSDAQ	금속	N	N	N	N	N	1192	5	2	0.42	18038284	15175	255.77	1185	1195	1180	1543	831	1187	1188.68	0.31	-1327	1201	1193	1182	1174	1163	1198	1179	58	356	100	830	1	1	57997072	691	51.83	0.91	12	0.03	23.00	1314.00	2190	20240424	-45.57	1061	20240806	12.35	1280	-6.88	20250121	1120	6.43	20250131	2190	-45.57	20240424	1061	12.35	20240806	0.19	N	256630	100	57 억	182559	N	N	N	N
19	20250326	151051	57	100.00	KOSDAQ	금속	N	N	N	N	N	1185	-2	5	-0.17	17340280	14589	245.90	1185	1195	1180	1543	831	1187	1188.59	0.31	-1150	1201	1193	1182	1174	1163	1198	1179	58	356	100	830	1	1	57997072	687	51.52	0.90	12	0.03	23.00	1314.00	2190	20240424	-45.89	1061	20240806	11.69	1280	-7.42	20250121	1120	5.80	20250131	2190	-45.89	20240424	1061	11.69	20240806	0.19	N	256630	100	57 억	182559	N	N	N	N
20	20250326	141049	57	100.00	KOSDAQ	금속	N	N	N	N	N	1193	6	2	0.51	17050923	14345	241.78	1185	1195	1180	1543	831	1187	1188.63	0.31	-948	1201	1193	1182	1174	1163	1198	1179	58	356	100	830	1	1	57997072	692	51.87	0.91	12	0.02	23.00	1314.00	2190	20240424	-45.53	1061	20240806	12.44	1280	-6.80	20250121	1120	6.52	20250131	2190	-45.53	20240424	1061	12.44	20240806	0.19	N	256630	100	57 억	182559	N	N	N	N
21	20250326	131052	57	100.00	KOSDAQ	금속	N	N	N	N	N	1191	4	2	0.34	13194398	11102	187.12	1185	1195	1180	1543	831	1187	1188.47	0.31	-642	1201	1193	1182	1174	1163	1198	1179	58	356	100	830	1	1	57997072	691	51.78	0.91	12	0.02	23.00	1314.00	2190	20240424	-45.62	1061	20240806	12.25	1280	-6.95	20250121	1120	6.34	20250131	2190	-45.62	20240424	1061	12.25	20240806	0.19	N	256630	100	57 억	182559	N	N	N	N
22	20250326	121057	57	100.00	KOSDAQ	금속	N	N	N	N	N	1185	-2	5	-0.17	12277080	10328	174.08	1185	1195	1180	1543	831	1187	1188.72	0.31	-639	1201	1193	1182	1174	1163	1198	1179	58	356	100	830	1	1	57997072	687	51.52	0.90	12	0.02	23.00	1314.00	2190	20240424	-45.89	1061	20240806	11.69	1280	-7.42	20250121	1120	5.80	20250131	2190	-45.89	20240424	1061	11.69	20240806	0.19	N	256630	100	57 억	182559	N	N	N	N
23	20250326	111054	57	100.00	KOSDAQ	금속	N	N	N	N	N	1191	4	2	0.34	11831009	9953	167.76	1185	1195	1180	1543	831	1187	1188.69	0.31	-538	1201	1193	1182	1174	1163	1198	1179	58	356	100	830	1	1	57997072	691	51.78	0.91	12	0.02	23.00	1314.00	2190	20240424	-45.62	1061	20240806	12.25	1280	-6.95	20250121	1120	6.34	20250131	2190	-45.62	20240424	1061	12.25	20240806	0.19	N	256630	100	57 억	182559	N	N	N	N
24	20250326	101052	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	3	2	0.25	6159880	5202	87.68	1185	1190	1180	1543	831	1187	1184.14	0.31	-369	1201	1193	1182	1174	1163	1198	1179	58	356	100	830	1	1	57997072	690	51.74	0.91	12	0.01	23.00	1314.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.19	N	256630	100	57 억	182559	N	N	N	N
25	20250326	091053	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	0	3	0.00	95874	81	1.37	1185	1187	1182	1543	831	1187	1183.63	0.31	-70	1201	1193	1182	1174	1163	1198	1179	58	356	100	830	1	1	57997072	688	51.61	0.90	12	0.00	23.00	1314.00	2190	20240424	-45.80	1061	20240806	11.88	1280	-7.27	20250121	1120	5.98	20250131	2190	-45.80	20240424	1061	11.88	20240806	0.19	N	256630	100	57 억	182559	N	N	N	N
26	20250325	161045	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-3	5	-0.25	7001069	5933	390.33	1179	1190	1171	1547	833	1190	1180.02	0.30	-106	1201	1195	1189	1183	1177	1192	1180	58	357	100	830	1	1	57997072	688	51.61	0.90	12	0.01	23.00	1314.00	2190	20240424	-45.80	1061	20240806	11.88	1280	-7.27	20250121	1120	5.98	20250131	2190	-45.80	20240424	1061	11.88	20240806	0.19	N	256630	100	57 억	172668	N	N	N	N
27	20250325	151047	57	100.00	KOSDAQ	금속	N	N	N	N	N	1189	-1	5	-0.08	6250885	5301	348.75	1179	1190	1171	1547	833	1190	1179.19	0.30	229	1201	1195	1189	1183	1177	1192	1180	58	357	100	830	1	1	57997072	690	51.70	0.90	12	0.01	23.00	1314.00	2190	20240424	-45.71	1061	20240806	12.06	1280	-7.11	20250121	1120	6.16	20250131	2190	-45.71	20240424	1061	12.06	20240806	0.19	N	256630	100	57 억	172668	N	N	N	N
28	20250325	141044	57	100.00	KOSDAQ	금속	N	N	N	N	N	1174	-16	5	-1.34	6174432	5236	344.47	1179	1190	1171	1547	833	1190	1179.23	0.30	229	1201	1195	1189	1183	1177	1192	1180	58	357	100	830	1	1	57997072	681	51.04	0.89	12	0.01	23.00	1314.00	2190	20240424	-46.39	1061	20240806	10.65	1280	-8.28	20250121	1120	4.82	20250131	2190	-46.39	20240424	1061	10.65	20240806	0.19	N	256630	100	57 억	172668	N	N	N	N
29	20250325	131135	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	0	3	0.00	5939443	5036	331.32	1179	1190	1171	1547	833	1190	1179.40	0.30	229	1201	1195	1189	1183	1177	1192	1180	58	357	100	830	1	1	57997072	690	51.74	0.91	12	0.01	23.00	1314.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.19	N	256630	100	57 억	172668	N	N	N	N
30	20250325	121045	57	100.00	KOSDAQ	금속	N	N	N	N	N	1180	-10	5	-0.84	2786312	2353	154.80	1179	1190	1179	1547	833	1190	1184.15	0.30	46	1201	1195	1189	1183	1177	1192	1180	58	357	100	830	1	1	57997072	684	51.30	0.90	12	0.00	23.00	1314.00	2190	20240424	-46.12	1061	20240806	11.22	1280	-7.81	20250121	1120	5.36	20250131	2190	-46.12	20240424	1061	11.22	20240806	0.19	N	256630	100	57 억	172668	N	N	N	N
31	20250325	111044	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	0	3	0.00	2308076	1948	128.16	1179	1190	1179	1547	833	1190	1184.84	0.30	46	1201	1195	1189	1183	1177	1192	1180	58	357	100	830	1	1	57997072	690	51.74	0.91	12	0.00	23.00	1314.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.19	N	256630	100	57 억	172668	N	N	N	N
32	20250325	101056	57	100.00	KOSDAQ	금속	N	N	N	N	N	1180	-10	5	-0.84	2212876	1868	122.89	1179	1190	1179	1547	833	1190	1184.62	0.30	46	1201	1195	1189	1183	1177	1192	1180	58	357	100	830	1	1	57997072	684	51.30	0.90	12	0.00	23.00	1314.00	2190	20240424	-46.12	1061	20240806	11.22	1280	-7.81	20250121	1120	5.36	20250131	2190	-46.12	20240424	1061	11.22	20240806	0.19	N	256630	100	57 억	172668	N	N	N	N
33	20250325	091054	57	100.00	KOSDAQ	금속	N	N	N	N	N	1189	-1	5	-0.08	123945	105	6.91	1179	1189	1179	1547	833	1190	1180.43	0.30	-12	1201	1195	1189	1183	1177	1192	1180	58	357	100	830	1	1	57997072	690	51.70	0.90	12	0.00	23.00	1314.00	2190	20240424	-45.71	1061	20240806	12.06	1280	-7.11	20250121	1120	6.16	20250131	2190	-45.71	20240424	1061	12.06	20240806	0.19	N	256630	100	57 억	172668	N	N	N	N
34	20250324	161042	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-5	5	-0.42	1803171	1520	2.06	1195	1195	1183	1553	837	1195	1186.30	0.30	-7	1213	1203	1196	1186	1179	1200	1183	58	358	100	830	1	1	57997072	690	51.74	0.91	12	0.00	23.00	1314.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.19	N	256630	100	57 억	171438	N	N	N	N
35	20250324	151049	57	100.00	KOSDAQ	금속	N	N	N	N	N	1189	-6	5	-0.50	1562791	1318	1.79	1195	1195	1183	1553	837	1195	1185.73	0.30	-7	1213	1203	1196	1186	1179	1200	1183	58	358	100	830	1	1	57997072	690	51.70	0.90	12	0.00	23.00	1314.00	2190	20240424	-45.71	1061	20240806	12.06	1280	-7.11	20250121	1120	6.16	20250131	2190	-45.71	20240424	1061	12.06	20240806	0.19	N	256630	100	57 억	171438	N	N	N	N
36	20250324	141050	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-5	5	-0.42	1560414	1316	1.79	1195	1195	1183	1553	837	1195	1185.72	0.30	-6	1213	1203	1196	1186	1179	1200	1183	58	358	100	830	1	1	57997072	690	51.74	0.91	12	0.00	23.00	1314.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.19	N	256630	100	57 억	171438	N	N	N	N
37	20250324	131051	57	100.00	KOSDAQ	금속	N	N	N	N	N	1183	-12	5	-1.00	1409434	1189	1.61	1195	1195	1183	1553	837	1195	1185.39	0.30	-6	1213	1203	1196	1186	1179	1200	1183	58	358	100	830	1	1	57997072	686	51.43	0.90	12	0.00	23.00	1314.00	2190	20240424	-45.98	1061	20240806	11.50	1280	-7.58	20250121	1120	5.62	20250131	2190	-45.98	20240424	1061	11.50	20240806	0.19	N	256630	100	57 억	171438	N	N	N	N
38	20250324	121048	57	100.00	KOSDAQ	금속	N	N	N	N	N	1185	-10	5	-0.84	497967	419	0.57	1195	1195	1185	1553	837	1195	1188.47	0.30	-6	1213	1203	1196	1186	1179	1200	1183	58	358	100	830	1	1	57997072	687	51.52	0.90	12	0.00	23.00	1314.00	2190	20240424	-45.89	1061	20240806	11.69	1280	-7.42	20250121	1120	5.80	20250131	2190	-45.89	20240424	1061	11.69	20240806	0.19	N	256630	100	57 억	171438	N	N	N	N
39	20250324	111048	57	100.00	KOSDAQ	금속	N	N	N	N	N	1186	-9	5	-0.75	448197	377	0.51	1195	1195	1186	1553	837	1195	1188.85	0.30	-6	1213	1203	1196	1186	1179	1200	1183	58	358	100	830	1	1	57997072	688	51.57	0.90	12	0.00	23.00	1314.00	2190	20240424	-45.84	1061	20240806	11.78	1280	-7.34	20250121	1120	5.89	20250131	2190	-45.84	20240424	1061	11.78	20240806	0.19	N	256630	100	57 억	171438	N	N	N	N
40	20250324	101044	57	100.00	KOSDAQ	금속	N	N	N	N	N	1193	-2	5	-0.17	167115	140	0.19	1195	1195	1186	1553	837	1195	1193.68	0.30	-6	1213	1203	1196	1186	1179	1200	1183	58	358	100	830	1	1	57997072	692	51.87	0.91	12	0.00	23.00	1314.00	2190	20240424	-45.53	1061	20240806	12.44	1280	-6.80	20250121	1120	6.52	20250131	2190	-45.53	20240424	1061	12.44	20240806	0.19	N	256630	100	57 억	171438	N	N	N	N
41	20250324	091046	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	0	3	0.00	60945	51	0.07	1195	1195	1195	1553	837	1195	1195.00	0.30	-7	1213	1203	1196	1186	1179	1200	1183	58	358	100	830	1	1	57997072	693	51.96	0.91	12	0.00	23.00	1314.00	2190	20240424	-45.43	1061	20240806	12.63	1280	-6.64	20250121	1120	6.70	20250131	2190	-45.43	20240424	1061	12.63	20240806	0.19	N	256630	100	57 억	171438	N	N	N	N
42	20250321	161102	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	-11	5	-0.91	87775278	73702	193.59	1206	1206	1189	1567	845	1206	1190.95	0.26	771	1237	1221	1203	1187	1169	1229	1195	58	361	100	840	1	1	57997072	693	-10.58	0.93	12	0.13	-113.00	1288.00	2190	20240424	-45.43	1061	20240806	12.63	1280	-6.64	20250121	1120	6.70	20250131	2190	-45.43	20240424	1061	12.63	20240806	0.19	N	256630	100	57 억	152652	N	N	N	N
43	20250321	151047	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	-11	5	-0.91	10704771	8943	23.49	1206	1206	1194	1567	845	1206	1197.00	0.26	292	1237	1221	1203	1187	1169	1229	1195	58	361	100	840	1	1	57997072	693	-10.58	0.93	12	0.02	-113.00	1288.00	2190	20240424	-45.43	1061	20240806	12.63	1280	-6.64	20250121	1120	6.70	20250131	2190	-45.43	20240424	1061	12.63	20240806	0.19	N	256630	100	57 억	152652	N	N	N	N
44	20250321	141047	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	-11	5	-0.91	7920451	6613	17.37	1206	1206	1195	1567	845	1206	1197.71	0.26	27	1237	1221	1203	1187	1169	1229	1195	58	361	100	840	1	1	57997072	693	-10.58	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.43	1061	20240806	12.63	1280	-6.64	20250121	1120	6.70	20250131	2190	-45.43	20240424	1061	12.63	20240806	0.19	N	256630	100	57 억	152652	N	N	N	N
45	20250321	131049	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	-7	5	-0.58	6725451	5613	14.74	1206	1206	1195	1567	845	1206	1198.19	0.26	27	1237	1221	1203	1187	1169	1229	1195	58	361	100	840	1	1	57997072	695	-10.61	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.25	1061	20240806	13.01	1280	-6.33	20250121	1120	7.05	20250131	2190	-45.25	20240424	1061	13.01	20240806	0.19	N	256630	100	57 억	152652	N	N	N	N
46	20250321	121049	57	100.00	KOSDAQ	금속	N	N	N	N	N	1200	-6	5	-0.50	4087451	3413	8.96	1206	1206	1195	1567	845	1206	1197.61	0.26	27	1237	1221	1203	1187	1169	1229	1195	58	361	100	840	1	1	57997072	696	-10.62	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.21	1061	20240806	13.10	1280	-6.25	20250121	1120	7.14	20250131	2190	-45.21	20240424	1061	13.10	20240806	0.19	N	256630	100	57 억	152652	N	N	N	N
47	20250321	111048	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	-7	5	-0.58	2145065	1793	4.71	1206	1206	1195	1567	845	1206	1196.36	0.26	27	1237	1221	1203	1187	1169	1229	1195	58	361	100	840	1	1	57997072	695	-10.61	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.25	1061	20240806	13.01	1280	-6.33	20250121	1120	7.05	20250131	2190	-45.25	20240424	1061	13.01	20240806	0.19	N	256630	100	57 억	152652	N	N	N	N
48	20250321	101050	57	100.00	KOSDAQ	금속	N	N	N	N	N	1197	-9	5	-0.75	15614	13	0.03	1206	1206	1197	1567	845	1206	1201.08	0.26	1	1237	1221	1203	1187	1169	1229	1195	58	361	100	840	1	1	57997072	694	-10.59	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.34	1061	20240806	12.82	1280	-6.48	20250121	1120	6.88	20250131	2190	-45.34	20240424	1061	12.82	20240806	0.19	N	256630	100	57 억	152652	N	N	N	N
49	20250321	091056	57	100.00	KOSDAQ	금속	N	N	N	N	N	1201	-5	5	-0.41	2407	2	0.01	1206	1206	1201	1567	845	1206	1203.50	0.26	0	1237	1221	1203	1187	1169	1229	1195	58	361	100	840	1	1	57997072	697	-10.63	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.16	1061	20240806	13.20	1280	-6.17	20250121	1120	7.23	20250131	2190	-45.16	20240424	1061	13.20	20240806	0.19	N	256630	100	57 억	152652	N	N	N	N
50	20250320	161701	57	100.00	KOSDAQ	금속	N	N	N	N	N	1206	9	2	0.75	45575223	38067	611.81	1197	1219	1185	1556	838	1197	1197.24	0.26	-6	1232	1214	1202	1184	1172	1208	1178	58	359	100	830	1	1	57997072	699	-10.67	0.94	12	0.07	-113.00	1288.00	2190	20240424	-44.93	1061	20240806	13.67	1280	-5.78	20250121	1120	7.68	20250131	2190	-44.93	20240424	1061	13.67	20240806	0.19	N	256630	100	57 억	152659	N	N	N	N
51	20250320	151045	57	100.00	KOSDAQ	금속	N	N	N	N	N	1193	-4	5	-0.33	42667561	35656	573.06	1197	1219	1185	1556	838	1197	1196.64	0.26	498	1232	1214	1202	1184	1172	1208	1178	58	359	100	830	1	1	57997072	692	-10.56	0.93	12	0.06	-113.00	1288.00	2190	20240424	-45.53	1061	20240806	12.44	1280	-6.80	20250121	1120	6.52	20250131	2190	-45.53	20240424	1061	12.44	20240806	0.19	N	256630	100	57 억	152659	N	N	N	N
52	20250320	141049	57	100.00	KOSDAQ	금속	N	N	N	N	N	1201	4	2	0.33	27611562	23009	369.80	1197	1219	1190	1556	838	1197	1200.03	0.26	-1	1232	1214	1202	1184	1172	1208	1178	58	359	100	830	1	1	57997072	697	-10.63	0.93	12	0.04	-113.00	1288.00	2190	20240424	-45.16	1061	20240806	13.20	1280	-6.17	20250121	1120	7.23	20250131	2190	-45.16	20240424	1061	13.20	20240806	0.19	N	256630	100	57 억	152659	N	N	N	N
53	20250320	131049	57	100.00	KOSDAQ	금속	N	N	N	N	N	1197	0	3	0.00	7317717	6117	98.31	1197	1197	1190	1556	838	1197	1196.29	0.26	-1	1232	1214	1202	1184	1172	1208	1178	58	359	100	830	1	1	57997072	694	-10.59	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.34	1061	20240806	12.82	1280	-6.48	20250121	1120	6.88	20250131	2190	-45.34	20240424	1061	12.82	20240806	0.19	N	256630	100	57 억	152659	N	N	N	N
54	20250320	121045	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-7	5	-0.58	429112	359	5.77	1197	1197	1190	1556	838	1197	1195.30	0.26	-1	1232	1214	1202	1184	1172	1208	1178	58	359	100	830	1	1	57997072	690	-10.53	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.19	N	256630	100	57 억	152659	N	N	N	N
55	20250320	111046	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	-2	5	-0.17	402932	337	5.42	1197	1197	1195	1556	838	1197	1195.64	0.26	-1	1232	1214	1202	1184	1172	1208	1178	58	359	100	830	1	1	57997072	693	-10.58	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.43	1061	20240806	12.63	1280	-6.64	20250121	1120	6.70	20250131	2190	-45.43	20240424	1061	12.63	20240806	0.19	N	256630	100	57 억	152659	N	N	N	N
56	20250320	101045	57	100.00	KOSDAQ	금속	N	N	N	N	N	1196	-1	5	-0.08	249972	209	3.36	1197	1197	1196	1556	838	1197	1196.04	0.26	-1	1232	1214	1202	1184	1172	1208	1178	58	359	100	830	1	1	57997072	694	-10.58	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.39	1061	20240806	12.72	1280	-6.56	20250121	1120	6.79	20250131	2190	-45.39	20240424	1061	12.72	20240806	0.19	N	256630	100	57 억	152659	N	N	N	N
57	20250320	091049	57	100.00	KOSDAQ	금속	N	N	N	N	N	1197	0	3	0.00	9576	8	0.13	1197	1197	1197	1556	838	1197	1197.00	0.26	-1	1232	1214	1202	1184	1172	1208	1178	58	359	100	830	1	1	57997072	694	-10.59	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.34	1061	20240806	12.82	1280	-6.48	20250121	1120	6.88	20250131	2190	-45.34	20240424	1061	12.82	20240806	0.19	N	256630	100	57 억	152659	N	N	N	N
58	20250319	161040	57	100.00	KOSDAQ	금속	N	N	N	N	N	1197	-3	5	-0.25	4808239	4002	15.52	1200	1220	1190	1560	840	1200	1201.46	0.26	-252	1220	1210	1190	1180	1160	1215	1185	58	360	100	840	1	1	57997072	694	-10.59	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.34	1061	20240806	12.82	1280	-6.48	20250121	1120	6.88	20250131	2190	-45.34	20240424	1061	12.82	20240806	0.19	N	256630	100	57 억	152912	N	N	N	N
59	20250319	151043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-10	5	-0.83	3598072	2991	11.60	1200	1220	1190	1560	840	1200	1202.97	0.26	-252	1220	1210	1190	1180	1160	1215	1185	58	360	100	840	1	1	57997072	690	-10.53	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.19	N	256630	100	57 억	152912	N	N	N	N
60	20250319	141045	57	100.00	KOSDAQ	금속	N	N	N	N	N	1196	-4	5	-0.33	2812088	2331	9.04	1200	1220	1193	1560	840	1200	1206.39	0.26	-253	1220	1210	1190	1180	1160	1215	1185	58	360	100	840	1	1	57997072	694	-10.58	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.39	1061	20240806	12.72	1280	-6.56	20250121	1120	6.79	20250131	2190	-45.39	20240424	1061	12.72	20240806	0.19	N	256630	100	57 억	152912	N	N	N	N
61	20250319	131043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	-1	5	-0.08	2624466	2174	8.43	1200	1220	1195	1560	840	1200	1207.21	0.26	-253	1220	1210	1190	1180	1160	1215	1185	58	360	100	840	1	1	57997072	695	-10.61	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.25	1061	20240806	13.01	1280	-6.33	20250121	1120	7.05	20250131	2190	-45.25	20240424	1061	13.01	20240806	0.19	N	256630	100	57 억	152912	N	N	N	N
62	20250319	121043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	-1	5	-0.08	2581372	2138	8.29	1200	1220	1195	1560	840	1200	1207.38	0.26	-218	1220	1210	1190	1180	1160	1215	1185	58	360	100	840	1	1	57997072	695	-10.61	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.25	1061	20240806	13.01	1280	-6.33	20250121	1120	7.05	20250131	2190	-45.25	20240424	1061	13.01	20240806	0.19	N	256630	100	57 억	152912	N	N	N	N
63	20250319	111043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	-1	5	-0.08	2478268	2052	7.96	1200	1220	1195	1560	840	1200	1207.73	0.26	-218	1220	1210	1190	1180	1160	1215	1185	58	360	100	840	1	1	57997072	695	-10.61	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.25	1061	20240806	13.01	1280	-6.33	20250121	1120	7.05	20250131	2190	-45.25	20240424	1061	13.01	20240806	0.19	N	256630	100	57 억	152912	N	N	N	N
64	20250319	101043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	-1	5	-0.08	2459084	2036	7.89	1200	1220	1195	1560	840	1200	1207.80	0.26	-218	1220	1210	1190	1180	1160	1215	1185	58	360	100	840	1	1	57997072	695	-10.61	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.25	1061	20240806	13.01	1280	-6.33	20250121	1120	7.05	20250131	2190	-45.25	20240424	1061	13.01	20240806	0.19	N	256630	100	57 억	152912	N	N	N	N
65	20250319	091048	57	100.00	KOSDAQ	금속	N	N	N	N	N	1220	20	2	1.67	984106	816	3.16	1200	1220	1200	1560	840	1200	1206.01	0.26	-196	1220	1210	1190	1180	1160	1215	1185	58	360	100	840	1	1	57997072	708	-10.80	0.95	12	0.00	-113.00	1288.00	2190	20240424	-44.29	1061	20240806	14.99	1280	-4.69	20250121	1120	8.93	20250131	2190	-44.29	20240424	1061	14.99	20240806	0.19	N	256630	100	57 억	152912	N	N	N	N
66	20250318	161038	57	100.00	KOSDAQ	금속	N	N	N	N	N	1200	13	2	1.10	30427895	25781	355.06	1187	1200	1170	1543	831	1187	1180.24	0.23	-199	1197	1191	1183	1177	1169	1188	1174	58	356	100	830	1	1	57997072	696	-10.62	0.93	12	0.04	-113.00	1288.00	2190	20240424	-45.21	1061	20240806	13.10	1280	-6.25	20250121	1120	7.14	20250131	2190	-45.21	20240424	1061	13.10	20240806	0.19	N	256630	100	57 억	133062	N	N	N	N
67	20250318	151043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	0	3	0.00	24547025	20833	286.92	1187	1187	1170	1543	831	1187	1178.28	0.23	114	1197	1191	1183	1177	1169	1188	1174	58	356	100	830	1	1	57997072	688	-10.50	0.92	12	0.04	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	1280	-7.27	20250121	1120	5.98	20250131	2190	-45.80	20240424	1061	11.88	20240806	0.19	N	256630	100	57 억	133062	N	N	N	N
68	20250318	141040	57	100.00	KOSDAQ	금속	N	N	N	N	N	1183	-4	5	-0.34	17895853	15205	209.41	1187	1187	1170	1543	831	1187	1176.97	0.23	2539	1197	1191	1183	1177	1169	1188	1174	58	356	100	830	1	1	57997072	686	-10.47	0.92	12	0.03	-113.00	1288.00	2190	20240424	-45.98	1061	20240806	11.50	1280	-7.58	20250121	1120	5.62	20250131	2190	-45.98	20240424	1061	11.50	20240806	0.19	N	256630	100	57 억	133062	N	N	N	N
69	20250318	131038	57	100.00	KOSDAQ	금속	N	N	N	N	N	1173	-14	5	-1.18	17825323	15145	208.58	1187	1187	1170	1543	831	1187	1176.98	0.23	2539	1197	1191	1183	1177	1169	1188	1174	58	356	100	830	1	1	57997072	680	-10.38	0.91	12	0.03	-113.00	1288.00	2190	20240424	-46.44	1061	20240806	10.56	1280	-8.36	20250121	1120	4.73	20250131	2190	-46.44	20240424	1061	10.56	20240806	0.19	N	256630	100	57 억	133062	N	N	N	N
70	20250318	121041	57	100.00	KOSDAQ	금속	N	N	N	N	N	1172	-15	5	-1.26	16998358	14440	198.87	1187	1187	1170	1543	831	1187	1177.17	0.23	2539	1197	1191	1183	1177	1169	1188	1174	58	356	100	830	1	1	57997072	680	-10.37	0.91	12	0.02	-113.00	1288.00	2190	20240424	-46.48	1061	20240806	10.46	1280	-8.44	20250121	1120	4.64	20250131	2190	-46.48	20240424	1061	10.46	20240806	0.19	N	256630	100	57 억	133062	N	N	N	N
71	20250318	111039	57	100.00	KOSDAQ	금속	N	N	N	N	N	1172	-15	5	-1.26	16431688	13957	192.22	1187	1187	1170	1543	831	1187	1177.31	0.23	2539	1197	1191	1183	1177	1169	1188	1174	58	356	100	830	1	1	57997072	680	-10.37	0.91	12	0.02	-113.00	1288.00	2190	20240424	-46.48	1061	20240806	10.46	1280	-8.44	20250121	1120	4.64	20250131	2190	-46.48	20240424	1061	10.46	20240806	0.19	N	256630	100	57 억	133062	N	N	N	N
72	20250318	101041	57	100.00	KOSDAQ	금속	N	N	N	N	N	1182	-5	5	-0.42	3342290	2825	38.91	1187	1187	1182	1543	831	1187	1183.11	0.23	-196	1197	1191	1183	1177	1169	1188	1174	58	356	100	830	1	1	57997072	686	-10.46	0.92	12	0.00	-113.00	1288.00	2190	20240424	-46.03	1061	20240806	11.40	1280	-7.66	20250121	1120	5.54	20250131	2190	-46.03	20240424	1061	11.40	20240806	0.19	N	256630	100	57 억	133062	N	N	N	N
73	20250318	091044	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	0	3	0.00	9496	8	0.11	1187	1187	1187	1543	831	1187	1187.00	0.23	-1	1197	1191	1183	1177	1169	1188	1174	58	356	100	830	1	1	57997072	688	-10.50	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	1280	-7.27	20250121	1120	5.98	20250131	2190	-45.80	20240424	1061	11.88	20240806	0.19	N	256630	100	57 억	133062	N	N	N	N
74	20250317	161036	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-3	5	-0.25	8613409	7260	155.89	1189	1189	1175	1547	833	1190	1186.42	0.23	955	1200	1194	1187	1181	1174	1191	1178	58	357	100	830	1	1	57997072	688	-10.50	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	1280	-7.27	20250121	1120	5.98	20250131	2190	-45.80	20240424	1061	11.88	20240806	0.19	N	256630	100	57 억	132108	N	N	N	N
75	20250317	151036	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-3	5	-0.25	6494966	5474	117.54	1189	1189	1175	1547	833	1190	1186.51	0.23	916	1200	1194	1187	1181	1174	1191	1178	58	357	100	830	1	1	57997072	688	-10.50	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	1280	-7.27	20250121	1120	5.98	20250131	2190	-45.80	20240424	1061	11.88	20240806	0.19	N	256630	100	57 억	132108	N	N	N	N
76	20250317	141038	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-3	5	-0.25	6492592	5472	117.50	1189	1189	1175	1547	833	1190	1186.51	0.23	914	1200	1194	1187	1181	1174	1191	1178	58	357	100	830	1	1	57997072	688	-10.50	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	1280	-7.27	20250121	1120	5.98	20250131	2190	-45.80	20240424	1061	11.88	20240806	0.19	N	256630	100	57 억	132108	N	N	N	N
77	20250317	131037	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-3	5	-0.25	5594033	4715	101.25	1189	1189	1175	1547	833	1190	1186.43	0.23	763	1200	1194	1187	1181	1174	1191	1178	58	357	100	830	1	1	57997072	688	-10.50	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	1280	-7.27	20250121	1120	5.98	20250131	2190	-45.80	20240424	1061	11.88	20240806	0.19	N	256630	100	57 억	132108	N	N	N	N
78	20250317	121037	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-3	5	-0.25	4837653	4074	87.48	1189	1189	1176	1547	833	1190	1187.45	0.23	747	1200	1194	1187	1181	1174	1191	1178	58	357	100	830	1	1	57997072	688	-10.50	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	1280	-7.27	20250121	1120	5.98	20250131	2190	-45.80	20240424	1061	11.88	20240806	0.19	N	256630	100	57 억	132108	N	N	N	N
79	20250317	111037	57	100.00	KOSDAQ	금속	N	N	N	N	N	1189	-1	5	-0.08	4367180	3678	78.98	1189	1189	1176	1547	833	1190	1187.38	0.23	672	1200	1194	1187	1181	1174	1191	1178	58	357	100	830	1	1	57997072	690	-10.52	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.71	1061	20240806	12.06	1280	-7.11	20250121	1120	6.16	20250131	2190	-45.71	20240424	1061	12.06	20240806	0.19	N	256630	100	57 억	132108	N	N	N	N
80	20250317	101035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1188	-2	5	-0.17	2885564	2431	52.20	1189	1189	1176	1547	833	1190	1186.99	0.23	425	1200	1194	1187	1181	1174	1191	1178	58	357	100	830	1	1	57997072	689	-10.51	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.75	1061	20240806	11.97	1280	-7.19	20250121	1120	6.07	20250131	2190	-45.75	20240424	1061	11.97	20240806	0.19	N	256630	100	57 억	132108	N	N	N	N
81	20250317	091038	57	100.00	KOSDAQ	금속	N	N	N	N	N	1189	-1	5	-0.08	612335	515	11.06	1189	1189	1189	1547	833	1190	1189.00	0.23	60	1200	1194	1187	1181	1174	1191	1178	58	357	100	830	1	1	57997072	690	-10.52	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.71	1061	20240806	12.06	1280	-7.11	20250121	1120	6.16	20250131	2190	-45.71	20240424	1061	12.06	20240806	0.19	N	256630	100	57 억	132108	N	N	N	N
82	20250314	161032	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-3	5	-0.25	5516946	4657	397.35	1193	1193	1180	1550	836	1193	1184.66	0.23	1	1212	1202	1195	1185	1178	1199	1182	58	357	100	830	1	1	57997072	690	-10.53	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.19	N	256630	100	57 억	132108	N	N	N	N
83	20250314	151039	57	100.00	KOSDAQ	금속	N	N	N	N	N	1184	-9	5	-0.75	1650393	1394	118.94	1193	1193	1182	1550	836	1193	1183.93	0.23	1	1212	1202	1195	1185	1178	1199	1182	58	357	100	830	1	1	57997072	687	-10.48	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.94	1061	20240806	11.59	1280	-7.50	20250121	1120	5.71	20250131	2190	-45.94	20240424	1061	11.59	20240806	0.19	N	256630	100	57 억	132108	N	N	N	N
84	20250314	141033	57	100.00	KOSDAQ	금속	N	N	N	N	N	1185	-8	5	-0.67	1497657	1265	107.94	1193	1193	1182	1550	836	1193	1183.92	0.23	1	1212	1202	1195	1185	1178	1199	1182	58	357	100	830	1	1	57997072	687	-10.49	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.89	1061	20240806	11.69	1280	-7.42	20250121	1120	5.80	20250131	2190	-45.89	20240424	1061	11.69	20240806	0.19	N	256630	100	57 억	132108	N	N	N	N
85	20250314	131032	57	100.00	KOSDAQ	금속	N	N	N	N	N	1185	-8	5	-0.67	1245668	1052	89.76	1193	1193	1184	1550	836	1193	1184.10	0.23	1	1212	1202	1195	1185	1178	1199	1182	58	357	100	830	1	1	57997072	687	-10.49	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.89	1061	20240806	11.69	1280	-7.42	20250121	1120	5.80	20250131	2190	-45.89	20240424	1061	11.69	20240806	0.19	N	256630	100	57 억	132108	N	N	N	N
86	20250314	121035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-3	5	-0.25	1193524	1008	86.01	1193	1193	1184	1550	836	1193	1184.05	0.23	1	1212	1202	1195	1185	1178	1199	1182	58	357	100	830	1	1	57997072	690	-10.53	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.19	N	256630	100	57 억	132108	N	N	N	N
87	20250314	111034	57	100.00	KOSDAQ	금속	N	N	N	N	N	1184	-9	5	-0.75	1192334	1007	85.92	1193	1193	1184	1550	836	1193	1184.05	0.23	1	1212	1202	1195	1185	1178	1199	1182	58	357	100	830	1	1	57997072	687	-10.48	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.94	1061	20240806	11.59	1280	-7.50	20250121	1120	5.71	20250131	2190	-45.94	20240424	1061	11.59	20240806	0.19	N	256630	100	57 억	132108	N	N	N	N
88	20250314	101033	57	100.00	KOSDAQ	금속	N	N	N	N	N	1184	-9	5	-0.75	8333	7	0.60	1193	1193	1184	1550	836	1193	1190.43	0.23	1	1212	1202	1195	1185	1178	1199	1182	58	357	100	830	1	1	57997072	687	-10.48	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.94	1061	20240806	11.59	1280	-7.50	20250121	1120	5.71	20250131	2190	-45.94	20240424	1061	11.59	20240806	0.19	N	256630	100	57 억	132108	N	N	N	N
89	20250314	091039	57	100.00	KOSDAQ	금속	N	N	N	N	N	1193	0	3	0.00	4772	4	0.34	1193	1193	1193	1550	836	1193	1193.00	0.23	0	1212	1202	1195	1185	1178	1199	1182	58	357	100	830	1	1	57997072	692	-10.56	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.53	1061	20240806	12.44	1280	-6.80	20250121	1120	6.52	20250131	2190	-45.53	20240424	1061	12.44	20240806	0.19	N	256630	100	57 억	132108	N	N	N	N
90	20250313	161026	57	100.00	KOSDAQ	금속	N	N	N	N	N	1193	-2	5	-0.17	1399080	1172	15.03	1195	1205	1188	1553	837	1195	1193.75	0.19	-177	1227	1211	1198	1182	1169	1219	1190	58	358	100	830	1	1	57997072	692	-10.56	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.53	1061	20240806	12.44	1280	-6.80	20250121	1120	6.52	20250131	2190	-45.53	20240424	1061	12.44	20240806	0.19	N	256630	100	57 억	112685	N	N	N	N
91	20250313	151027	57	100.00	KOSDAQ	금속	N	N	N	N	N	1188	-7	5	-0.59	735291	615	7.89	1195	1205	1188	1553	837	1195	1195.60	0.19	-33	1227	1211	1198	1182	1169	1219	1190	58	358	100	830	1	1	57997072	689	-10.51	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.75	1061	20240806	11.97	1280	-7.19	20250121	1120	6.07	20250131	2190	-45.75	20240424	1061	11.97	20240806	0.19	N	256630	100	57 억	112685	N	N	N	N
92	20250313	141027	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	0	3	0.00	719847	602	7.72	1195	1205	1188	1553	837	1195	1195.76	0.19	-33	1227	1211	1198	1182	1169	1219	1190	58	358	100	830	1	1	57997072	693	-10.58	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.43	1061	20240806	12.63	1280	-6.64	20250121	1120	6.70	20250131	2190	-45.43	20240424	1061	12.63	20240806	0.19	N	256630	100	57 억	112685	N	N	N	N
93	20250313	131027	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	0	3	0.00	640237	535	6.86	1195	1205	1188	1553	837	1195	1196.70	0.19	-33	1227	1211	1198	1182	1169	1219	1190	58	358	100	830	1	1	57997072	693	-10.58	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.43	1061	20240806	12.63	1280	-6.64	20250121	1120	6.70	20250131	2190	-45.43	20240424	1061	12.63	20240806	0.19	N	256630	100	57 억	112685	N	N	N	N
94	20250313	121026	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	0	3	0.00	636652	532	6.82	1195	1205	1188	1553	837	1195	1196.71	0.19	-33	1227	1211	1198	1182	1169	1219	1190	58	358	100	830	1	1	57997072	693	-10.58	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.43	1061	20240806	12.63	1280	-6.64	20250121	1120	6.70	20250131	2190	-45.43	20240424	1061	12.63	20240806	0.19	N	256630	100	57 억	112685	N	N	N	N
95	20250313	111028	57	100.00	KOSDAQ	금속	N	N	N	N	N	1194	-1	5	-0.08	374956	313	4.01	1195	1205	1188	1553	837	1195	1197.94	0.19	-24	1227	1211	1198	1182	1169	1219	1190	58	358	100	830	1	1	57997072	692	-10.57	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.48	1061	20240806	12.54	1280	-6.72	20250121	1120	6.61	20250131	2190	-45.48	20240424	1061	12.54	20240806	0.19	N	256630	100	57 억	112685	N	N	N	N
96	20250313	101026	57	100.00	KOSDAQ	금속	N	N	N	N	N	1194	-1	5	-0.08	372574	311	3.99	1195	1205	1194	1553	837	1195	1197.99	0.19	-23	1227	1211	1198	1182	1169	1219	1190	58	358	100	830	1	1	57997072	692	-10.57	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.48	1061	20240806	12.54	1280	-6.72	20250121	1120	6.61	20250131	2190	-45.48	20240424	1061	12.54	20240806	0.19	N	256630	100	57 억	112685	N	N	N	N
97	20250313	091029	57	100.00	KOSDAQ	금속	N	N	N	N	N	1204	9	2	0.75	173871	145	1.86	1195	1205	1195	1553	837	1195	1199.11	0.19	-8	1227	1211	1198	1182	1169	1219	1190	58	358	100	830	1	1	57997072	698	-10.65	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.02	1061	20240806	13.48	1280	-5.94	20250121	1120	7.50	20250131	2190	-45.02	20240424	1061	13.48	20240806	0.19	N	256630	100	57 억	112685	N	N	N	N
98	20250312	161021	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	1	2	0.08	9318472	7797	101.29	1194	1214	1185	1552	836	1194	1195.14	0.19	138	1200	1197	1191	1188	1182	1198	1189	58	358	100	830	1	1	57997072	693	-10.58	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.43	1061	20240806	12.63	1280	-6.64	20250121	1120	6.70	20250131	2190	-45.43	20240424	1061	12.63	20240806	0.19	N	256630	100	57 억	112546	N	N	N	N
99	20250312	151022	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-7	5	-0.59	9287400	7771	100.95	1194	1214	1185	1552	836	1194	1195.14	0.19	138	1200	1197	1191	1188	1182	1198	1189	58	358	100	830	1	1	57997072	688	-10.50	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	1280	-7.27	20250121	1120	5.98	20250131	2190	-45.80	20240424	1061	11.88	20240806	0.19	N	256630	100	57 억	112546	N	N	N	N
100	20250312	141020	57	100.00	KOSDAQ	금속	N	N	N	N	N	1188	-6	5	-0.50	2587217	2166	28.14	1194	1214	1185	1552	836	1194	1194.47	0.19	-4	1200	1197	1191	1188	1182	1198	1189	58	358	100	830	1	1	57997072	689	-10.51	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.75	1061	20240806	11.97	1280	-7.19	20250121	1120	6.07	20250131	2190	-45.75	20240424	1061	11.97	20240806	0.19	N	256630	100	57 억	112546	N	N	N	N
101	20250312	131021	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-4	5	-0.34	2555136	2139	27.79	1194	1214	1185	1552	836	1194	1194.55	0.19	-4	1200	1197	1191	1188	1182	1198	1189	58	358	100	830	1	1	57997072	690	-10.53	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.19	N	256630	100	57 억	112546	N	N	N	N
102	20250312	121023	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-4	5	-0.34	2508726	2100	27.28	1194	1214	1185	1552	836	1194	1194.63	0.19	-4	1200	1197	1191	1188	1182	1198	1189	58	358	100	830	1	1	57997072	690	-10.53	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.19	N	256630	100	57 억	112546	N	N	N	N
103	20250312	111016	57	100.00	KOSDAQ	금속	N	N	N	N	N	1193	-1	5	-0.08	2092733	1751	22.75	1194	1214	1185	1552	836	1194	1195.16	0.19	-2	1200	1197	1191	1188	1182	1198	1189	58	358	100	830	1	1	57997072	692	-10.56	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.53	1061	20240806	12.44	1280	-6.80	20250121	1120	6.52	20250131	2190	-45.53	20240424	1061	12.44	20240806	0.19	N	256630	100	57 억	112546	N	N	N	N
104	20250312	101018	57	100.00	KOSDAQ	금속	N	N	N	N	N	1200	6	2	0.50	808967	675	8.77	1194	1214	1185	1552	836	1194	1198.47	0.19	19	1200	1197	1191	1188	1182	1198	1189	58	358	100	830	1	1	57997072	696	-10.62	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.21	1061	20240806	13.10	1280	-6.25	20250121	1120	7.14	20250131	2190	-45.21	20240424	1061	13.10	20240806	0.19	N	256630	100	57 억	112546	N	N	N	N
105	20250312	091025	57	100.00	KOSDAQ	금속	N	N	N	N	N	1185	-9	5	-0.75	28567	24	0.31	1194	1194	1185	1552	836	1194	1190.29	0.19	1	1200	1197	1191	1188	1182	1198	1189	58	358	100	830	1	1	57997072	687	-10.49	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.89	1061	20240806	11.69	1280	-7.42	20250121	1120	5.80	20250131	2190	-45.89	20240424	1061	11.69	20240806	0.19	N	256630	100	57 억	112546	N	N	N	N
106	20250311	161013	57	100.00	KOSDAQ	금속	N	N	N	N	N	1194	0	3	0.00	9137949	7677	36.11	1194	1194	1185	1552	836	1194	1190.30	0.19	374	1252	1223	1200	1171	1148	1211	1159	58	358	100	830	1	1	57997072	692	-10.57	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.48	1061	20240806	12.54	1280	-6.72	20250121	1120	6.61	20250131	2190	-45.48	20240424	1061	12.54	20240806	0.19	N	256630	100	57 억	112173	N	N	N	N
107	20250311	151016	57	100.00	KOSDAQ	금속	N	N	N	N	N	1194	0	3	0.00	6118323	5148	24.22	1194	1194	1185	1552	836	1194	1188.49	0.19	382	1252	1223	1200	1171	1148	1211	1159	58	358	100	830	1	1	57997072	692	-10.57	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.48	1061	20240806	12.54	1280	-6.72	20250121	1120	6.61	20250131	2190	-45.48	20240424	1061	12.54	20240806	0.19	N	256630	100	57 억	112173	N	N	N	N
108	20250311	141019	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-7	5	-0.59	691931	582	2.74	1194	1194	1186	1552	836	1194	1188.88	0.19	393	1252	1223	1200	1171	1148	1211	1159	58	358	100	830	1	1	57997072	688	-10.50	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	1280	-7.27	20250121	1120	5.98	20250131	2190	-45.80	20240424	1061	11.88	20240806	0.19	N	256630	100	57 억	112173	N	N	N	N
109	20250311	131016	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-7	5	-0.59	638518	537	2.53	1194	1194	1186	1552	836	1194	1189.05	0.19	393	1252	1223	1200	1171	1148	1211	1159	58	358	100	830	1	1	57997072	688	-10.50	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	1280	-7.27	20250121	1120	5.98	20250131	2190	-45.80	20240424	1061	11.88	20240806	0.19	N	256630	100	57 억	112173	N	N	N	N
110	20250311	121014	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-7	5	-0.59	612404	515	2.42	1194	1194	1186	1552	836	1194	1189.13	0.19	393	1252	1223	1200	1171	1148	1211	1159	58	358	100	830	1	1	57997072	688	-10.50	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	1280	-7.27	20250121	1120	5.98	20250131	2190	-45.80	20240424	1061	11.88	20240806	0.19	N	256630	100	57 억	112173	N	N	N	N
111	20250311	111015	57	100.00	KOSDAQ	금속	N	N	N	N	N	1189	-5	5	-0.42	525649	442	2.08	1194	1194	1186	1552	836	1194	1189.25	0.19	393	1252	1223	1200	1171	1148	1211	1159	58	358	100	830	1	1	57997072	690	-10.52	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.71	1061	20240806	12.06	1280	-7.11	20250121	1120	6.16	20250131	2190	-45.71	20240424	1061	12.06	20240806	0.19	N	256630	100	57 억	112173	N	N	N	N
112	20250311	101016	57	100.00	KOSDAQ	금속	N	N	N	N	N	1194	0	3	0.00	519703	437	2.06	1194	1194	1189	1552	836	1194	1189.25	0.19	393	1252	1223	1200	1171	1148	1211	1159	58	358	100	830	1	1	57997072	692	-10.57	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.48	1061	20240806	12.54	1280	-6.72	20250121	1120	6.61	20250131	2190	-45.48	20240424	1061	12.54	20240806	0.19	N	256630	100	57 억	112173	N	N	N	N
113	20250311	091017	57	100.00	KOSDAQ	금속	N	N	N	N	N	1194	0	3	0.00	494649	416	1.96	1194	1194	1189	1552	836	1194	1189.06	0.19	411	1252	1223	1200	1171	1148	1211	1159	58	358	100	830	1	1	57997072	692	-10.57	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.48	1061	20240806	12.54	1280	-6.72	20250121	1120	6.61	20250131	2190	-45.48	20240424	1061	12.54	20240806	0.19	N	256630	100	57 억	112173	N	N	N	N
114	20250310	161006	57	100.00	KOSDAQ	금속	N	N	N	N	N	1194	4	2	0.34	25300365	21258	1358.34	1201	1229	1177	1547	833	1190	1190.16	0.19	-232	1202	1195	1189	1182	1176	1193	1180	58	357	100	830	1	1	57997072	692	-10.57	0.93	12	0.04	-113.00	1288.00	2190	20240424	-45.48	1061	20240806	12.54	1280	-6.72	20250121	1120	6.61	20250131	2190	-45.48	20240424	1061	12.54	20240806	0.19	N	256630	100	57 억	112406	N	N	N	N
115	20250310	151013	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	5	2	0.42	24711809	20761	1326.58	1201	1229	1177	1547	833	1190	1190.30	0.19	-233	1202	1195	1189	1182	1176	1193	1180	58	357	100	830	1	1	57997072	693	-10.58	0.93	12	0.04	-113.00	1288.00	2190	20240424	-45.43	1061	20240806	12.63	1280	-6.64	20250121	1120	6.70	20250131	2190	-45.43	20240424	1061	12.63	20240806	0.19	N	256630	100	57 억	112406	N	N	N	N
116	20250310	141012	57	100.00	KOSDAQ	금속	N	N	N	N	N	1177	-13	5	-1.09	24604481	20671	1320.83	1201	1229	1177	1547	833	1190	1190.29	0.19	-200	1202	1195	1189	1182	1176	1193	1180	58	357	100	830	1	1	57997072	683	-10.42	0.91	12	0.04	-113.00	1288.00	2190	20240424	-46.26	1061	20240806	10.93	1280	-8.05	20250121	1120	5.09	20250131	2190	-46.26	20240424	1061	10.93	20240806	0.19	N	256630	100	57 억	112406	N	N	N	N
117	20250310	131010	57	100.00	KOSDAQ	금속	N	N	N	N	N	1198	8	2	0.67	14865298	12437	794.70	1201	1229	1179	1547	833	1190	1195.25	0.19	-265	1202	1195	1189	1182	1176	1193	1180	58	357	100	830	1	1	57997072	695	-10.60	0.93	12	0.02	-113.00	1288.00	2190	20240424	-45.30	1061	20240806	12.91	1280	-6.41	20250121	1120	6.96	20250131	2190	-45.30	20240424	1061	12.91	20240806	0.19	N	256630	100	57 억	112406	N	N	N	N
118	20250310	121007	57	100.00	KOSDAQ	금속	N	N	N	N	N	1198	8	2	0.67	14639134	12247	782.56	1201	1229	1179	1547	833	1190	1195.32	0.19	-265	1202	1195	1189	1182	1176	1193	1180	58	357	100	830	1	1	57997072	695	-10.60	0.93	12	0.02	-113.00	1288.00	2190	20240424	-45.30	1061	20240806	12.91	1280	-6.41	20250121	1120	6.96	20250131	2190	-45.30	20240424	1061	12.91	20240806	0.19	N	256630	100	57 억	112406	N	N	N	N
119	20250310	111008	57	100.00	KOSDAQ	금속	N	N	N	N	N	1198	8	2	0.67	14639134	12247	782.56	1201	1229	1179	1547	833	1190	1195.32	0.19	-265	1202	1195	1189	1182	1176	1193	1180	58	357	100	830	1	1	57997072	695	-10.60	0.93	12	0.02	-113.00	1288.00	2190	20240424	-45.30	1061	20240806	12.91	1280	-6.41	20250121	1120	6.96	20250131	2190	-45.30	20240424	1061	12.91	20240806	0.19	N	256630	100	57 억	112406	N	N	N	N
120	20250310	101008	57	100.00	KOSDAQ	금속	N	N	N	N	N	1205	15	2	1.26	10131746	8466	540.96	1201	1229	1179	1547	833	1190	1196.76	0.19	-266	1202	1195	1189	1182	1176	1193	1180	58	357	100	830	1	1	57997072	699	-10.66	0.94	12	0.01	-113.00	1288.00	2190	20240424	-44.98	1061	20240806	13.57	1280	-5.86	20250121	1120	7.59	20250131	2190	-44.98	20240424	1061	13.57	20240806	0.19	N	256630	100	57 억	112406	N	N	N	N
121	20250310	091010	57	100.00	KOSDAQ	금속	N	N	N	N	N	1224	34	2	2.86	5112457	4300	274.76	1201	1229	1179	1547	833	1190	1188.94	0.19	254	1202	1195	1189	1182	1176	1193	1180	58	357	100	830	1	1	57997072	710	-10.83	0.95	12	0.01	-113.00	1288.00	2190	20240424	-44.11	1061	20240806	15.36	1280	-4.38	20250121	1120	9.29	20250131	2190	-44.11	20240424	1061	15.36	20240806	0.19	N	256630	100	57 억	112406	N	N	N	N
122	20250307	161006	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-6	5	-0.50	1861797	1565	59.73	1196	1196	1183	1554	838	1196	1189.65	0.19	-84	1204	1199	1191	1186	1178	1202	1189	58	358	100	830	1	1	57997072	690	-10.53	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.19	N	256630	100	57 억	112491	N	N	N	N
123	20250307	151010	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-6	5	-0.50	1623813	1365	52.10	1196	1196	1183	1554	838	1196	1189.61	0.19	-69	1204	1199	1191	1186	1178	1202	1189	58	358	100	830	1	1	57997072	690	-10.53	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.19	N	256630	100	57 억	112491	N	N	N	N
124	20250307	141007	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-6	5	-0.50	1373910	1155	44.08	1196	1196	1183	1554	838	1196	1189.53	0.19	-83	1204	1199	1191	1186	1178	1202	1189	58	358	100	830	1	1	57997072	690	-10.53	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.19	N	256630	100	57 억	112491	N	N	N	N
125	20250307	131009	57	100.00	KOSDAQ	금속	N	N	N	N	N	1188	-8	5	-0.67	414512	349	13.32	1196	1196	1183	1554	838	1196	1187.71	0.19	-4	1204	1199	1191	1186	1178	1202	1189	58	358	100	830	1	1	57997072	689	-10.51	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.75	1061	20240806	11.97	1280	-7.19	20250121	1120	6.07	20250131	2190	-45.75	20240424	1061	11.97	20240806	0.19	N	256630	100	57 억	112491	N	N	N	N
126	20250307	121008	57	100.00	KOSDAQ	금속	N	N	N	N	N	1184	-12	5	-1.00	136520	115	4.39	1196	1196	1183	1554	838	1196	1187.13	0.19	-4	1204	1199	1191	1186	1178	1202	1189	58	358	100	830	1	1	57997072	687	-10.48	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.94	1061	20240806	11.59	1280	-7.50	20250121	1120	5.71	20250131	2190	-45.94	20240424	1061	11.59	20240806	0.19	N	256630	100	57 억	112491	N	N	N	N
127	20250307	111006	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	-1	5	-0.08	131784	111	4.24	1196	1196	1183	1554	838	1196	1187.24	0.19	-4	1204	1199	1191	1186	1178	1202	1189	58	358	100	830	1	1	57997072	693	-10.58	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.43	1061	20240806	12.63	1280	-6.64	20250121	1120	6.70	20250131	2190	-45.43	20240424	1061	12.63	20240806	0.19	N	256630	100	57 억	112491	N	N	N	N
128	20250307	101004	57	100.00	KOSDAQ	금속	N	N	N	N	N	1183	-13	5	-1.09	124613	105	4.01	1196	1196	1183	1554	838	1196	1186.79	0.19	1	1204	1199	1191	1186	1178	1202	1189	58	358	100	830	1	1	57997072	686	-10.47	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.98	1061	20240806	11.50	1280	-7.58	20250121	1120	5.62	20250131	2190	-45.98	20240424	1061	11.50	20240806	0.19	N	256630	100	57 억	112491	N	N	N	N
129	20250307	091011	57	100.00	KOSDAQ	금속	N	N	N	N	N	1196	0	3	0.00	4784	4	0.15	1196	1196	1196	1554	838	1196	1196.00	0.19	0	1204	1199	1191	1186	1178	1202	1189	58	358	100	830	1	1	57997072	694	-10.58	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.39	1061	20240806	12.72	1280	-6.56	20250121	1120	6.79	20250131	2190	-45.39	20240424	1061	12.72	20240806	0.19	N	256630	100	57 억	112491	N	N	N	N
130	20250306	161001	57	100.00	KOSDAQ	금속	N	N	N	N	N	1196	0	3	0.00	3105070	2619	17.99	1196	1196	1183	1554	838	1196	1185.59	0.18	191	1214	1204	1186	1176	1158	1210	1182	58	358	100	830	1	1	57997072	694	-10.58	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.39	1061	20240806	12.72	1280	-6.56	20250121	1120	6.79	20250131	2190	-45.39	20240424	1061	12.72	20240806	0.19	N	256630	100	57 억	102301	N	N	N	N
131	20250306	151001	57	100.00	KOSDAQ	금속	N	N	N	N	N	1194	-2	5	-0.17	2910736	2456	16.87	1196	1196	1183	1554	838	1196	1185.15	0.18	235	1214	1204	1186	1176	1158	1210	1182	58	358	100	830	1	1	57997072	692	-10.57	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.48	1061	20240806	12.54	1280	-6.72	20250121	1120	6.61	20250131	2190	-45.48	20240424	1061	12.54	20240806	0.19	N	256630	100	57 억	102301	N	N	N	N
132	20250306	141000	57	100.00	KOSDAQ	금속	N	N	N	N	N	1186	-10	5	-0.84	2068504	1746	11.99	1196	1196	1183	1554	838	1196	1184.71	0.18	235	1214	1204	1186	1176	1158	1210	1182	58	358	100	830	1	1	57997072	688	-10.50	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.84	1061	20240806	11.78	1280	-7.34	20250121	1120	5.89	20250131	2190	-45.84	20240424	1061	11.78	20240806	0.19	N	256630	100	57 억	102301	N	N	N	N
133	20250306	131001	57	100.00	KOSDAQ	금속	N	N	N	N	N	1186	-10	5	-0.84	1354647	1143	7.85	1196	1196	1184	1554	838	1196	1185.17	0.18	175	1214	1204	1186	1176	1158	1210	1182	58	358	100	830	1	1	57997072	688	-10.50	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.84	1061	20240806	11.78	1280	-7.34	20250121	1120	5.89	20250131	2190	-45.84	20240424	1061	11.78	20240806	0.19	N	256630	100	57 억	102301	N	N	N	N
134	20250306	121000	57	100.00	KOSDAQ	금속	N	N	N	N	N	1185	-11	5	-0.92	828412	699	4.80	1196	1196	1184	1554	838	1196	1185.14	0.18	77	1214	1204	1186	1176	1158	1210	1182	58	358	100	830	1	1	57997072	687	-10.49	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.89	1061	20240806	11.69	1280	-7.42	20250121	1120	5.80	20250131	2190	-45.89	20240424	1061	11.69	20240806	0.19	N	256630	100	57 억	102301	N	N	N	N
135	20250306	110957	57	100.00	KOSDAQ	금속	N	N	N	N	N	1185	-11	5	-0.92	828412	699	4.80	1196	1196	1184	1554	838	1196	1185.14	0.18	77	1214	1204	1186	1176	1158	1210	1182	58	358	100	830	1	1	57997072	687	-10.49	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.89	1061	20240806	11.69	1280	-7.42	20250121	1120	5.80	20250131	2190	-45.89	20240424	1061	11.69	20240806	0.19	N	256630	100	57 억	102301	N	N	N	N
136	20250306	100959	57	100.00	KOSDAQ	금속	N	N	N	N	N	1185	-11	5	-0.92	709912	599	4.11	1196	1196	1184	1554	838	1196	1185.16	0.18	1	1214	1204	1186	1176	1158	1210	1182	58	358	100	830	1	1	57997072	687	-10.49	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.89	1061	20240806	11.69	1280	-7.42	20250121	1120	5.80	20250131	2190	-45.89	20240424	1061	11.69	20240806	0.19	N	256630	100	57 억	102301	N	N	N	N
137	20250306	091003	57	100.00	KOSDAQ	금속	N	N	N	N	N	1196	0	3	0.00	16744	14	0.10	1196	1196	1196	1554	838	1196	1196.00	0.18	0	1214	1204	1186	1176	1158	1210	1182	58	358	100	830	1	1	57997072	694	-10.58	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.39	1061	20240806	12.72	1280	-6.56	20250121	1120	6.79	20250131	2190	-45.39	20240424	1061	12.72	20240806	0.19	N	256630	100	57 억	102301	N	N	N	N
138	20250305	160950	57	100.00	KOSDAQ	금속	N	N	N	N	N	1196	10	2	0.84	17196503	14555	152.19	1186	1196	1168	1541	831	1186	1181.48	0.18	264	1199	1192	1181	1174	1163	1187	1169	58	355	100	830	1	1	57997072	694	-10.58	0.93	12	0.03	-113.00	1288.00	2190	20240424	-45.39	1061	20240806	12.72	1280	-6.56	20250121	1120	6.79	20250131	2190	-45.39	20240424	1061	12.72	20240806	0.19	N	256630	100	57 억	102040	N	N	N	N
139	20250305	150953	57	100.00	KOSDAQ	금속	N	N	N	N	N	1196	10	2	0.84	16051931	13598	142.18	1186	1196	1168	1541	831	1186	1180.46	0.18	277	1199	1192	1181	1174	1163	1187	1169	58	355	100	830	1	1	57997072	694	-10.58	0.93	12	0.02	-113.00	1288.00	2190	20240424	-45.39	1061	20240806	12.72	1280	-6.56	20250121	1120	6.79	20250131	2190	-45.39	20240424	1061	12.72	20240806	0.19	N	256630	100	57 억	102040	N	N	N	N
140	20250305	140952	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	1	2	0.08	10465507	8889	92.94	1186	1187	1168	1541	831	1186	1177.35	0.18	258	1199	1192	1181	1174	1163	1187	1169	58	355	100	830	1	1	57997072	688	-10.50	0.92	12	0.02	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	1280	-7.27	20250121	1120	5.98	20250131	2190	-45.80	20240424	1061	11.88	20240806	0.19	N	256630	100	57 억	102040	N	N	N	N
141	20250305	130948	57	100.00	KOSDAQ	금속	N	N	N	N	N	1180	-6	5	-0.51	6104840	5198	54.35	1186	1186	1168	1541	831	1186	1174.46	0.18	1018	1199	1192	1181	1174	1163	1187	1169	58	355	100	830	1	1	57997072	684	-10.44	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.12	1061	20240806	11.22	1280	-7.81	20250121	1120	5.36	20250131	2190	-46.12	20240424	1061	11.22	20240806	0.19	N	256630	100	57 억	102040	N	N	N	N
142	20250305	120951	57	100.00	KOSDAQ	금속	N	N	N	N	N	1174	-12	5	-1.01	6103660	5197	54.34	1186	1186	1168	1541	831	1186	1174.46	0.18	1018	1199	1192	1181	1174	1163	1187	1169	58	355	100	830	1	1	57997072	681	-10.39	0.91	12	0.01	-113.00	1288.00	2190	20240424	-46.39	1061	20240806	10.65	1280	-8.28	20250121	1120	4.82	20250131	2190	-46.39	20240424	1061	10.65	20240806	0.19	N	256630	100	57 억	102040	N	N	N	N
143	20250305	110945	57	100.00	KOSDAQ	금속	N	N	N	N	N	1181	-5	5	-0.42	5959311	5074	53.05	1186	1186	1168	1541	831	1186	1174.48	0.18	1018	1199	1192	1181	1174	1163	1187	1169	58	355	100	830	1	1	57997072	685	-10.45	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.07	1061	20240806	11.31	1280	-7.73	20250121	1120	5.45	20250131	2190	-46.07	20240424	1061	11.31	20240806	0.19	N	256630	100	57 억	102040	N	N	N	N
144	20250305	100949	57	100.00	KOSDAQ	금속	N	N	N	N	N	1186	0	3	0.00	3922778	3335	34.87	1186	1186	1172	1541	831	1186	1176.25	0.18	32	1199	1192	1181	1174	1163	1187	1169	58	355	100	830	1	1	57997072	688	-10.50	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.84	1061	20240806	11.78	1280	-7.34	20250121	1120	5.89	20250131	2190	-45.84	20240424	1061	11.78	20240806	0.19	N	256630	100	57 억	102040	N	N	N	N
145	20250305	090949	57	100.00	KOSDAQ	금속	N	N	N	N	N	1186	0	3	0.00	5930	5	0.05	1186	1186	1186	1541	831	1186	1186.00	0.18	0	1199	1192	1181	1174	1163	1187	1169	58	355	100	830	1	1	57997072	688	-10.50	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.84	1061	20240806	11.78	1280	-7.34	20250121	1120	5.89	20250131	2190	-45.84	20240424	1061	11.78	20240806	0.19	N	256630	100	57 억	102040	N	N	N	N
146	20250304	160940	57	100.00	KOSDAQ	금속	N	N	N	N	N	1186	-2	5	-0.17	11237850	9564	44.31	1188	1188	1170	1544	832	1188	1175.02	0.18	3	1197	1192	1185	1180	1173	1195	1183	58	356	100	830	1	1	57997072	688	-10.50	0.92	12	0.02	-113.00	1288.00	2190	20240424	-45.84	1061	20240806	11.78	1280	-7.34	20250121	1120	5.89	20250131	2190	-45.84	20240424	1061	11.78	20240806	0.19	N	256630	100	57 억	102040	N	N	N	N
147	20250304	150935	57	100.00	KOSDAQ	금속	N	N	N	N	N	1183	-5	5	-0.42	7040101	6008	27.84	1188	1188	1170	1544	832	1188	1171.79	0.18	1003	1197	1192	1185	1180	1173	1195	1183	58	356	100	830	1	1	57997072	686	-10.47	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.98	1061	20240806	11.50	1280	-7.58	20250121	1120	5.62	20250131	2190	-45.98	20240424	1061	11.50	20240806	0.19	N	256630	100	57 억	102040	N	N	N	N
148	20250304	140940	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-1	5	-0.08	5483467	4679	21.68	1188	1188	1170	1544	832	1188	1171.93	0.18	3	1197	1192	1185	1180	1173	1195	1183	58	356	100	830	1	1	57997072	688	-10.50	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	1280	-7.27	20250121	1120	5.98	20250131	2190	-45.80	20240424	1061	11.88	20240806	0.19	N	256630	100	57 억	102040	N	N	N	N
149	20250304	130937	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-1	5	-0.08	5483467	4679	21.68	1188	1188	1170	1544	832	1188	1171.93	0.18	3	1197	1192	1185	1180	1173	1195	1183	58	356	100	830	1	1	57997072	688	-10.50	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	1280	-7.27	20250121	1120	5.98	20250131	2190	-45.80	20240424	1061	11.88	20240806	0.19	N	256630	100	57 억	102040	N	N	N	N
150	20250304	120934	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-1	5	-0.08	5483467	4679	21.68	1188	1188	1170	1544	832	1188	1171.93	0.18	3	1197	1192	1185	1180	1173	1195	1183	58	356	100	830	1	1	57997072	688	-10.50	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	1280	-7.27	20250121	1120	5.98	20250131	2190	-45.80	20240424	1061	11.88	20240806	0.19	N	256630	100	57 억	102040	N	N	N	N
151	20250304	110938	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-1	5	-0.08	5483467	4679	21.68	1188	1188	1170	1544	832	1188	1171.93	0.18	3	1197	1192	1185	1180	1173	1195	1183	58	356	100	830	1	1	57997072	688	-10.50	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	1280	-7.27	20250121	1120	5.98	20250131	2190	-45.80	20240424	1061	11.88	20240806	0.19	N	256630	100	57 억	102040	N	N	N	N
152	20250304	100933	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-1	5	-0.08	5479936	4676	21.67	1188	1188	1170	1544	832	1188	1171.93	0.18	3	1197	1192	1185	1180	1173	1195	1183	58	356	100	830	1	1	57997072	688	-10.50	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	1280	-7.27	20250121	1120	5.98	20250131	2190	-45.80	20240424	1061	11.88	20240806	0.19	N	256630	100	57 억	102040	N	N	N	N
153	20250304	090929	57	100.00	KOSDAQ	금속	N	N	N	N	N	1188	0	3	0.00	196020	165	0.76	1188	1188	1188	1544	832	1188	1188.00	0.18	0	1197	1192	1185	1180	1173	1195	1183	58	356	100	830	1	1	57997072	689	-10.51	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.75	1061	20240806	11.97	1280	-7.19	20250121	1120	6.07	20250131	2190	-45.75	20240424	1061	11.97	20240806	0.19	N	256630	100	57 억	102040	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History