KissMeData/017480/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	161832	57	100.00	KOSDAQ	금속	N	N	N	N	N	4275	-55	5	-1.27	81277182	19072	450.34	4300	4335	4230	5620	3035	4330	4261.59	0.85	754	4393	4361	4338	4306	4283	4350	4295	86	1290	500	3110	5	1	15702890	671	12.18	0.34	12	0.12	351.00	12485.00	5460	20240418	-21.70	4175	20250203	2.40	4735	-9.71	20250305	4175	2.40	20250203	5460	-21.70	20240418	4175	2.40	20250203	0.33	Y	017480	500	85 억	133952	N	N	N	N
3	20250331	120731	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	-30	5	-0.69	37448717	8770	207.08	4300	4335	4230	5620	3035	4330	4270.09	0.85	-53	4393	4361	4338	4306	4283	4350	4295	86	1290	500	3110	5	1	15702890	675	12.25	0.34	12	0.06	351.00	12485.00	5460	20240418	-21.25	4175	20250203	2.99	4735	-9.19	20250305	4175	2.99	20250203	5460	-21.25	20240418	4175	2.99	20250203	0.33	Y	017480	500	85 억	133952	N	N	N	N
4	20250328	160330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	-60	5	-1.37	18399705	4235	45.69	4370	4370	4315	5700	3075	4390	4345.00	0.79	-127	4460	4425	4395	4360	4330	4410	4345	86	1310	500	3160	5	1	15702890	680	12.34	0.35	12	0.03	351.00	12485.00	5460	20240418	-20.70	4175	20250203	3.71	4735	-8.55	20250305	4175	3.71	20250203	5460	-20.70	20240418	4175	3.71	20250203	0.34	N	017480	500	85 억	124174	N	N	N	N
5	20250328	150332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4325	-65	5	-1.48	16936170	3897	42.05	4370	4370	4315	5700	3075	4390	4345.95	0.79	-47	4460	4425	4395	4360	4330	4410	4345	86	1310	500	3160	5	1	15702890	679	12.32	0.35	12	0.02	351.00	12485.00	5460	20240418	-20.79	4175	20250203	3.59	4735	-8.66	20250305	4175	3.59	20250203	5460	-20.79	20240418	4175	3.59	20250203	0.34	N	017480	500	85 억	124174	N	N	N	N
6	20250328	140332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4340	-50	5	-1.14	11451990	2629	28.37	4370	4370	4340	5700	3075	4390	4356.03	0.79	-33	4460	4425	4395	4360	4330	4410	4345	86	1310	500	3160	5	1	15702890	682	12.36	0.35	12	0.02	351.00	12485.00	5460	20240418	-20.51	4175	20250203	3.95	4735	-8.34	20250305	4175	3.95	20250203	5460	-20.51	20240418	4175	3.95	20250203	0.34	N	017480	500	85 억	124174	N	N	N	N
7	20250328	130332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	-35	5	-0.80	7821200	1794	19.36	4370	4370	4355	5700	3075	4390	4359.64	0.79	-97	4460	4425	4395	4360	4330	4410	4345	86	1310	500	3160	5	1	15702890	684	12.41	0.35	12	0.01	351.00	12485.00	5460	20240418	-20.24	4175	20250203	4.31	4735	-8.03	20250305	4175	4.31	20250203	5460	-20.24	20240418	4175	4.31	20250203	0.34	N	017480	500	85 억	124174	N	N	N	N
8	20250328	120331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	-35	5	-0.80	7625225	1749	18.87	4370	4370	4355	5700	3075	4390	4359.76	0.79	-92	4460	4425	4395	4360	4330	4410	4345	86	1310	500	3160	5	1	15702890	684	12.41	0.35	12	0.01	351.00	12485.00	5460	20240418	-20.24	4175	20250203	4.31	4735	-8.03	20250305	4175	4.31	20250203	5460	-20.24	20240418	4175	4.31	20250203	0.34	N	017480	500	85 억	124174	N	N	N	N
9	20250328	110330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4365	-25	5	-0.57	6731295	1544	16.66	4370	4370	4355	5700	3075	4390	4359.65	0.79	-92	4460	4425	4395	4360	4330	4410	4345	86	1310	500	3160	5	1	15702890	685	12.44	0.35	12	0.01	351.00	12485.00	5460	20240418	-20.05	4175	20250203	4.55	4735	-7.81	20250305	4175	4.55	20250203	5460	-20.05	20240418	4175	4.55	20250203	0.34	N	017480	500	85 억	124174	N	N	N	N
10	20250328	100332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4360	-30	5	-0.68	5336100	1224	13.21	4370	4370	4355	5700	3075	4390	4359.56	0.79	-96	4460	4425	4395	4360	4330	4410	4345	86	1310	500	3160	5	1	15702890	685	12.42	0.35	12	0.01	351.00	12485.00	5460	20240418	-20.15	4175	20250203	4.43	4735	-7.92	20250305	4175	4.43	20250203	5460	-20.15	20240418	4175	4.43	20250203	0.34	N	017480	500	85 억	124174	N	N	N	N
11	20250328	090334	57	100.00	KOSDAQ	금속	N	N	N	N	N	4365	-25	5	-0.57	109245	25	0.27	4370	4370	4365	5700	3075	4390	4369.80	0.79	0	4460	4425	4395	4360	4330	4410	4345	86	1310	500	3160	5	1	15702890	685	12.44	0.35	12	0.00	351.00	12485.00	5460	20240418	-20.05	4175	20250203	4.55	4735	-7.81	20250305	4175	4.55	20250203	5460	-20.05	20240418	4175	4.55	20250203	0.34	N	017480	500	85 억	124174	N	N	N	N
12	20250327	160501	57	100.00	KOSDAQ	금속	N	N	N	N	N	4390	-35	5	-0.79	40717965	9268	119.34	4425	4430	4365	5750	3100	4425	4393.39	0.79	78	4531	4477	4416	4362	4301	4505	4390	86	1325	500	3180	5	1	15702890	689	12.51	0.35	12	0.06	351.00	12485.00	5460	20240418	-19.60	4175	20250203	5.15	4735	-7.29	20250305	4175	5.15	20250203	5460	-19.60	20240418	4175	5.15	20250203	0.34	N	017480	500	85 억	124097	N	N	N	N
13	20250327	150331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4370	-55	5	-1.24	39573175	9007	115.98	4425	4430	4365	5750	3100	4425	4393.60	0.79	146	4531	4477	4416	4362	4301	4505	4390	86	1325	500	3180	5	1	15702890	686	12.45	0.35	12	0.06	351.00	12485.00	5460	20240418	-19.96	4175	20250203	4.67	4735	-7.71	20250305	4175	4.67	20250203	5460	-19.96	20240418	4175	4.67	20250203	0.34	N	017480	500	85 억	124097	N	N	N	N
14	20250327	140329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4370	-55	5	-1.24	39363370	8959	115.36	4425	4430	4370	5750	3100	4425	4393.72	0.79	149	4531	4477	4416	4362	4301	4505	4390	86	1325	500	3180	5	1	15702890	686	12.45	0.35	12	0.06	351.00	12485.00	5460	20240418	-19.96	4175	20250203	4.67	4735	-7.71	20250305	4175	4.67	20250203	5460	-19.96	20240418	4175	4.67	20250203	0.34	N	017480	500	85 억	124097	N	N	N	N
15	20250327	130328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4390	-35	5	-0.79	28441030	6462	83.21	4425	4430	4390	5750	3100	4425	4401.27	0.79	73	4531	4477	4416	4362	4301	4505	4390	86	1325	500	3180	5	1	15702890	689	12.51	0.35	12	0.04	351.00	12485.00	5460	20240418	-19.60	4175	20250203	5.15	4735	-7.29	20250305	4175	5.15	20250203	5460	-19.60	20240418	4175	5.15	20250203	0.34	N	017480	500	85 억	124097	N	N	N	N
16	20250327	120332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4395	-30	5	-0.68	22879590	5196	66.91	4425	4430	4395	5750	3100	4425	4403.31	0.79	73	4531	4477	4416	4362	4301	4505	4390	86	1325	500	3180	5	1	15702890	690	12.52	0.35	12	0.03	351.00	12485.00	5460	20240418	-19.51	4175	20250203	5.27	4735	-7.18	20250305	4175	5.27	20250203	5460	-19.51	20240418	4175	5.27	20250203	0.34	N	017480	500	85 억	124097	N	N	N	N
17	20250327	110332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4405	-20	5	-0.45	22492655	5108	65.77	4425	4430	4395	5750	3100	4425	4403.42	0.79	97	4531	4477	4416	4362	4301	4505	4390	86	1325	500	3180	5	1	15702890	692	12.55	0.35	12	0.03	351.00	12485.00	5460	20240418	-19.32	4175	20250203	5.51	4735	-6.97	20250305	4175	5.51	20250203	5460	-19.32	20240418	4175	5.51	20250203	0.34	N	017480	500	85 억	124097	N	N	N	N
18	20250327	100330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4405	-20	5	-0.45	22373520	5081	65.43	4425	4430	4395	5750	3100	4425	4403.37	0.79	93	4531	4477	4416	4362	4301	4505	4390	86	1325	500	3180	5	1	15702890	692	12.55	0.35	12	0.03	351.00	12485.00	5460	20240418	-19.32	4175	20250203	5.51	4735	-6.97	20250305	4175	5.51	20250203	5460	-19.32	20240418	4175	5.51	20250203	0.34	N	017480	500	85 억	124097	N	N	N	N
19	20250327	090331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4425	0	3	0.00	22125	5	0.06	4425	4425	4425	5750	3100	4425	4425.00	0.79	0	4531	4477	4416	4362	4301	4505	4390	86	1325	500	3180	5	1	15702890	695	12.61	0.35	12	0.00	351.00	12485.00	5460	20240418	-18.96	4175	20250203	5.99	4735	-6.55	20250305	4175	5.99	20250203	5460	-18.96	20240418	4175	5.99	20250203	0.34	N	017480	500	85 억	124097	N	N	N	N
20	20250326	160327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4425	70	2	1.61	34368208	7766	45.66	4355	4470	4355	5660	3050	4355	4425.47	0.79	-344	4435	4395	4345	4305	4255	4415	4325	86	1305	500	3130	5	1	15702890	695	12.61	0.35	12	0.05	351.00	12485.00	5460	20240418	-18.96	4175	20250203	5.99	4735	-6.55	20250305	4175	5.99	20250203	5460	-18.96	20240418	4175	5.99	20250203	0.34	N	017480	500	85 억	124441	N	N	N	N
21	20250326	150326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4430	75	2	1.72	33332011	7532	44.28	4355	4470	4355	5660	3050	4355	4425.39	0.79	-323	4435	4395	4345	4305	4255	4415	4325	86	1305	500	3130	5	1	15702890	696	12.62	0.35	12	0.05	351.00	12485.00	5460	20240418	-18.86	4175	20250203	6.11	4735	-6.44	20250305	4175	6.11	20250203	5460	-18.86	20240418	4175	6.11	20250203	0.34	N	017480	500	85 억	124441	N	N	N	N
22	20250326	140328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4455	100	2	2.30	32631955	7374	43.35	4355	4470	4355	5660	3050	4355	4425.27	0.79	-323	4435	4395	4345	4305	4255	4415	4325	86	1305	500	3130	5	1	15702890	700	12.69	0.36	12	0.05	351.00	12485.00	5460	20240418	-18.41	4175	20250203	6.71	4735	-5.91	20250305	4175	6.71	20250203	5460	-18.41	20240418	4175	6.71	20250203	0.34	N	017480	500	85 억	124441	N	N	N	N
23	20250326	130329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4415	60	2	1.38	16242670	3690	21.69	4355	4435	4355	5660	3050	4355	4401.81	0.79	-287	4435	4395	4345	4305	4255	4415	4325	86	1305	500	3130	5	1	15702890	693	12.58	0.35	12	0.02	351.00	12485.00	5460	20240418	-19.14	4175	20250203	5.75	4735	-6.76	20250305	4175	5.75	20250203	5460	-19.14	20240418	4175	5.75	20250203	0.34	N	017480	500	85 억	124441	N	N	N	N
24	20250326	120330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4420	65	2	1.49	16229440	3687	21.68	4355	4435	4355	5660	3050	4355	4401.80	0.79	-287	4435	4395	4345	4305	4255	4415	4325	86	1305	500	3130	5	1	15702890	694	12.59	0.35	12	0.02	351.00	12485.00	5460	20240418	-19.05	4175	20250203	5.87	4735	-6.65	20250305	4175	5.87	20250203	5460	-19.05	20240418	4175	5.87	20250203	0.34	N	017480	500	85 억	124441	N	N	N	N
25	20250326	110328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4420	65	2	1.49	10405875	2372	13.95	4355	4420	4355	5660	3050	4355	4386.96	0.79	-286	4435	4395	4345	4305	4255	4415	4325	86	1305	500	3130	5	1	15702890	694	12.59	0.35	12	0.02	351.00	12485.00	5460	20240418	-19.05	4175	20250203	5.87	4735	-6.65	20250305	4175	5.87	20250203	5460	-19.05	20240418	4175	5.87	20250203	0.34	N	017480	500	85 억	124441	N	N	N	N
26	20250326	100330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4390	35	2	0.80	6996990	1598	9.40	4355	4405	4355	5660	3050	4355	4378.59	0.79	-274	4435	4395	4345	4305	4255	4415	4325	86	1305	500	3130	5	1	15702890	689	12.51	0.35	12	0.01	351.00	12485.00	5460	20240418	-19.60	4175	20250203	5.15	4735	-7.29	20250305	4175	5.15	20250203	5460	-19.60	20240418	4175	5.15	20250203	0.34	N	017480	500	85 억	124441	N	N	N	N
27	20250326	090329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	0	3	0.00	108875	25	0.15	4355	4355	4355	5660	3050	4355	4355.00	0.79	0	4435	4395	4345	4305	4255	4415	4325	86	1305	500	3130	5	1	15702890	684	12.41	0.35	12	0.00	351.00	12485.00	5460	20240418	-20.24	4175	20250203	4.31	4735	-8.03	20250305	4175	4.31	20250203	5460	-20.24	20240418	4175	4.31	20250203	0.34	N	017480	500	85 억	124441	N	N	N	N
28	20250325	160327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	20	2	0.46	72129274	16679	161.56	4335	4385	4295	5630	3035	4335	4324.56	0.71	-501	4381	4357	4326	4302	4271	4342	4287	86	1295	500	3120	5	1	15702890	684	12.41	0.35	12	0.11	351.00	12485.00	5460	20240418	-20.24	4175	20250203	4.31	4735	-8.03	20250305	4175	4.31	20250203	5460	-20.24	20240418	4175	4.31	20250203	0.34	N	017480	500	85 억	110903	N	N	N	N
29	20250325	150328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	15	2	0.35	67174504	15535	150.47	4335	4385	4295	5630	3035	4335	4324.07	0.71	-427	4381	4357	4326	4302	4271	4342	4287	86	1295	500	3120	5	1	15702890	683	12.39	0.35	12	0.10	351.00	12485.00	5460	20240418	-20.33	4175	20250203	4.19	4735	-8.13	20250305	4175	4.19	20250203	5460	-20.33	20240418	4175	4.19	20250203	0.34	N	017480	500	85 억	110903	N	N	N	N
30	20250325	140327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4335	0	3	0.00	55616489	12877	124.73	4335	4340	4295	5630	3035	4335	4319.06	0.71	-406	4381	4357	4326	4302	4271	4342	4287	86	1295	500	3120	5	1	15702890	681	12.35	0.35	12	0.08	351.00	12485.00	5460	20240418	-20.60	4175	20250203	3.83	4735	-8.45	20250305	4175	3.83	20250203	5460	-20.60	20240418	4175	3.83	20250203	0.34	N	017480	500	85 억	110903	N	N	N	N
31	20250325	130328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4320	-15	5	-0.35	30733834	7124	69.00	4335	4340	4295	5630	3035	4335	4314.13	0.71	-391	4381	4357	4326	4302	4271	4342	4287	86	1295	500	3120	5	1	15702890	678	12.31	0.35	12	0.05	351.00	12485.00	5460	20240418	-20.88	4175	20250203	3.47	4735	-8.76	20250305	4175	3.47	20250203	5460	-20.88	20240418	4175	3.47	20250203	0.34	N	017480	500	85 억	110903	N	N	N	N
32	20250325	120327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4305	-30	5	-0.69	18095584	4190	40.59	4335	4340	4295	5630	3035	4335	4318.76	0.71	-346	4381	4357	4326	4302	4271	4342	4287	86	1295	500	3120	5	1	15702890	676	12.26	0.34	12	0.03	351.00	12485.00	5460	20240418	-21.15	4175	20250203	3.11	4735	-9.08	20250305	4175	3.11	20250203	5460	-21.15	20240418	4175	3.11	20250203	0.34	N	017480	500	85 억	110903	N	N	N	N
33	20250325	110327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4315	-20	5	-0.46	14360844	3322	32.18	4335	4340	4295	5630	3035	4335	4322.95	0.71	-339	4381	4357	4326	4302	4271	4342	4287	86	1295	500	3120	5	1	15702890	678	12.29	0.35	12	0.02	351.00	12485.00	5460	20240418	-20.97	4175	20250203	3.35	4735	-8.87	20250305	4175	3.35	20250203	5460	-20.97	20240418	4175	3.35	20250203	0.34	N	017480	500	85 억	110903	N	N	N	N
34	20250325	100334	57	100.00	KOSDAQ	금속	N	N	N	N	N	4315	-20	5	-0.46	11089215	2562	24.82	4335	4340	4295	5630	3035	4335	4328.34	0.71	-307	4381	4357	4326	4302	4271	4342	4287	86	1295	500	3120	5	1	15702890	678	12.29	0.35	12	0.02	351.00	12485.00	5460	20240418	-20.97	4175	20250203	3.35	4735	-8.87	20250305	4175	3.35	20250203	5460	-20.97	20240418	4175	3.35	20250203	0.34	N	017480	500	85 억	110903	N	N	N	N
35	20250325	090328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4335	0	3	0.00	26010	6	0.06	4335	4335	4335	5630	3035	4335	4335.00	0.71	0	4381	4357	4326	4302	4271	4342	4287	86	1295	500	3120	5	1	15702890	681	12.35	0.35	12	0.00	351.00	12485.00	5460	20240418	-20.60	4175	20250203	3.83	4735	-8.45	20250305	4175	3.83	20250203	5460	-20.60	20240418	4175	3.83	20250203	0.34	N	017480	500	85 억	110903	N	N	N	N
36	20250324	160326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4335	-10	5	-0.23	44576345	10322	499.13	4345	4350	4295	5640	3045	4345	4318.58	0.69	62	4365	4355	4345	4335	4325	4355	4335	86	1295	500	3120	5	1	15702890	681	12.35	0.35	12	0.07	351.00	12485.00	5460	20240418	-20.60	4175	20250203	3.83	4735	-8.45	20250305	4175	3.83	20250203	5460	-20.60	20240418	4175	3.83	20250203	0.35	N	017480	500	85 억	108358	N	N	N	N
37	20250324	150328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4335	-10	5	-0.23	42712545	9892	478.34	4345	4350	4295	5640	3045	4345	4317.89	0.69	113	4365	4355	4345	4335	4325	4355	4335	86	1295	500	3120	5	1	15702890	681	12.35	0.35	12	0.06	351.00	12485.00	5460	20240418	-20.60	4175	20250203	3.83	4735	-8.45	20250305	4175	3.83	20250203	5460	-20.60	20240418	4175	3.83	20250203	0.35	N	017480	500	85 억	108358	N	N	N	N
38	20250324	140329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4305	-40	5	-0.92	39115240	9056	437.91	4345	4350	4300	5640	3045	4345	4319.26	0.69	123	4365	4355	4345	4335	4325	4355	4335	86	1295	500	3120	5	1	15702890	676	12.26	0.34	12	0.06	351.00	12485.00	5460	20240418	-21.15	4175	20250203	3.11	4735	-9.08	20250305	4175	3.11	20250203	5460	-21.15	20240418	4175	3.11	20250203	0.35	N	017480	500	85 억	108358	N	N	N	N
39	20250324	130328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	0	3	0.00	17074030	3947	190.86	4345	4345	4315	5640	3045	4345	4325.82	0.69	5	4365	4355	4345	4335	4325	4355	4335	86	1295	500	3120	5	1	15702890	682	12.38	0.35	12	0.03	351.00	12485.00	5460	20240418	-20.42	4175	20250203	4.07	4735	-8.24	20250305	4175	4.07	20250203	5460	-20.42	20240418	4175	4.07	20250203	0.35	N	017480	500	85 억	108358	N	N	N	N
40	20250324	120329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4320	-25	5	-0.58	13217180	3057	147.82	4345	4345	4315	5640	3045	4345	4323.58	0.69	5	4365	4355	4345	4335	4325	4355	4335	86	1295	500	3120	5	1	15702890	678	12.31	0.35	12	0.02	351.00	12485.00	5460	20240418	-20.88	4175	20250203	3.47	4735	-8.76	20250305	4175	3.47	20250203	5460	-20.88	20240418	4175	3.47	20250203	0.35	N	017480	500	85 억	108358	N	N	N	N
41	20250324	110328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4340	-5	5	-0.12	11759560	2720	131.53	4345	4345	4315	5640	3045	4345	4323.37	0.69	-39	4365	4355	4345	4335	4325	4355	4335	86	1295	500	3120	5	1	15702890	682	12.36	0.35	12	0.02	351.00	12485.00	5460	20240418	-20.51	4175	20250203	3.95	4735	-8.34	20250305	4175	3.95	20250203	5460	-20.51	20240418	4175	3.95	20250203	0.35	N	017480	500	85 억	108358	N	N	N	N
42	20250324	100327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4340	-5	5	-0.12	684090	158	7.64	4345	4345	4325	5640	3045	4345	4329.68	0.69	-11	4365	4355	4345	4335	4325	4355	4335	86	1295	500	3120	5	1	15702890	682	12.36	0.35	12	0.00	351.00	12485.00	5460	20240418	-20.51	4175	20250203	3.95	4735	-8.34	20250305	4175	3.95	20250203	5460	-20.51	20240418	4175	3.95	20250203	0.35	N	017480	500	85 억	108358	N	N	N	N
43	20250324	090328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	0	3	0.00	8690	2	0.10	4345	4345	4345	5640	3045	4345	4345.00	0.69	0	4365	4355	4345	4335	4325	4355	4335	86	1295	500	3120	5	1	15702890	682	12.38	0.35	12	0.00	351.00	12485.00	5460	20240418	-20.42	4175	20250203	4.07	4735	-8.24	20250305	4175	4.07	20250203	5460	-20.42	20240418	4175	4.07	20250203	0.35	N	017480	500	85 억	108358	N	N	N	N
44	20250321	160327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	-5	5	-0.11	8989863	2068	42.85	4345	4355	4335	5650	3045	4350	4347.13	0.58	-85	4373	4361	4343	4331	4313	4365	4335	86	1300	500	3130	5	1	15702890	682	12.38	0.35	12	0.01	351.00	12485.00	5460	20240418	-20.42	4175	20250203	4.07	4735	-8.24	20250305	4175	4.07	20250203	5460	-20.42	20240418	4175	4.07	20250203	0.35	N	017480	500	85 억	91419	N	N	N	N
45	20250321	150327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	0	3	0.00	8564045	1970	40.82	4345	4355	4335	5650	3045	4350	4347.23	0.58	-67	4373	4361	4343	4331	4313	4365	4335	86	1300	500	3130	5	1	15702890	683	12.39	0.35	12	0.01	351.00	12485.00	5460	20240418	-20.33	4175	20250203	4.19	4735	-8.13	20250305	4175	4.19	20250203	5460	-20.33	20240418	4175	4.19	20250203	0.35	N	017480	500	85 억	91419	N	N	N	N
46	20250321	140327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	0	3	0.00	8490100	1953	40.47	4345	4355	4335	5650	3045	4350	4347.21	0.58	-66	4373	4361	4343	4331	4313	4365	4335	86	1300	500	3130	5	1	15702890	683	12.39	0.35	12	0.01	351.00	12485.00	5460	20240418	-20.33	4175	20250203	4.19	4735	-8.13	20250305	4175	4.19	20250203	5460	-20.33	20240418	4175	4.19	20250203	0.35	N	017480	500	85 억	91419	N	N	N	N
47	20250321	130328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	0	3	0.00	7511350	1728	35.81	4345	4355	4335	5650	3045	4350	4346.85	0.58	-66	4373	4361	4343	4331	4313	4365	4335	86	1300	500	3130	5	1	15702890	683	12.39	0.35	12	0.01	351.00	12485.00	5460	20240418	-20.33	4175	20250203	4.19	4735	-8.13	20250305	4175	4.19	20250203	5460	-20.33	20240418	4175	4.19	20250203	0.35	N	017480	500	85 억	91419	N	N	N	N
48	20250321	120329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	5	2	0.11	6601215	1519	31.48	4345	4355	4335	5650	3045	4350	4345.76	0.58	-66	4373	4361	4343	4331	4313	4365	4335	86	1300	500	3130	5	1	15702890	684	12.41	0.35	12	0.01	351.00	12485.00	5460	20240418	-20.24	4175	20250203	4.31	4735	-8.03	20250305	4175	4.31	20250203	5460	-20.24	20240418	4175	4.31	20250203	0.35	N	017480	500	85 억	91419	N	N	N	N
49	20250321	110327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	0	3	0.00	3293525	758	15.71	4345	4355	4335	5650	3045	4350	4345.02	0.58	-64	4373	4361	4343	4331	4313	4365	4335	86	1300	500	3130	5	1	15702890	683	12.39	0.35	12	0.00	351.00	12485.00	5460	20240418	-20.33	4175	20250203	4.19	4735	-8.13	20250305	4175	4.19	20250203	5460	-20.33	20240418	4175	4.19	20250203	0.35	N	017480	500	85 억	91419	N	N	N	N
50	20250321	100329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	0	3	0.00	1652530	380	7.87	4345	4350	4340	5650	3045	4350	4348.76	0.58	-80	4373	4361	4343	4331	4313	4365	4335	86	1300	500	3130	5	1	15702890	683	12.39	0.35	12	0.00	351.00	12485.00	5460	20240418	-20.33	4175	20250203	4.19	4735	-8.13	20250305	4175	4.19	20250203	5460	-20.33	20240418	4175	4.19	20250203	0.35	N	017480	500	85 억	91419	N	N	N	N
51	20250321	090329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	0	3	0.00	0	0	0.00	0	0	0	5650	3045	4350	0.00	0.58	0	4373	4361	4343	4331	4313	4365	4335	86	1300	500	3130	5	1	15702890	683	12.39	0.35	12	0.00	351.00	12485.00	5460	20240418	-20.33	4175	20250203	4.19	4735	-8.13	20250305	4175	4.19	20250203	5460	-20.33	20240418	4175	4.19	20250203	0.35	N	017480	500	85 억	91419	N	N	N	N
52	20250320	160346	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	0	3	0.00	20976082	4826	105.90	4350	4355	4325	5650	3045	4350	4346.47	0.58	-26	4376	4362	4346	4332	4316	4355	4325	86	1300	500	3130	5	1	15702890	683	12.39	0.35	12	0.03	351.00	12485.00	5460	20240418	-20.33	4175	20250203	4.19	4735	-8.13	20250305	4175	4.19	20250203	5460	-20.33	20240418	4175	4.19	20250203	0.34	N	017480	500	85 억	91444	N	N	N	N
53	20250320	150328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	0	3	0.00	15787122	3632	79.70	4350	4355	4325	5650	3045	4350	4346.67	0.58	-26	4376	4362	4346	4332	4316	4355	4325	86	1300	500	3130	5	1	15702890	683	12.39	0.35	12	0.02	351.00	12485.00	5460	20240418	-20.33	4175	20250203	4.19	4735	-8.13	20250305	4175	4.19	20250203	5460	-20.33	20240418	4175	4.19	20250203	0.34	N	017480	500	85 억	91444	N	N	N	N
54	20250320	140329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	-5	5	-0.11	15295852	3519	77.22	4350	4355	4325	5650	3045	4350	4346.65	0.58	-25	4376	4362	4346	4332	4316	4355	4325	86	1300	500	3130	5	1	15702890	682	12.38	0.35	12	0.02	351.00	12485.00	5460	20240418	-20.42	4175	20250203	4.07	4735	-8.24	20250305	4175	4.07	20250203	5460	-20.42	20240418	4175	4.07	20250203	0.34	N	017480	500	85 억	91444	N	N	N	N
55	20250320	130328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	0	3	0.00	12940855	2977	65.33	4350	4355	4325	5650	3045	4350	4346.94	0.58	-26	4376	4362	4346	4332	4316	4355	4325	86	1300	500	3130	5	1	15702890	683	12.39	0.35	12	0.02	351.00	12485.00	5460	20240418	-20.33	4175	20250203	4.19	4735	-8.13	20250305	4175	4.19	20250203	5460	-20.33	20240418	4175	4.19	20250203	0.34	N	017480	500	85 억	91444	N	N	N	N
56	20250320	120327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	5	2	0.11	9806420	2257	49.53	4350	4355	4325	5650	3045	4350	4344.89	0.58	-26	4376	4362	4346	4332	4316	4355	4325	86	1300	500	3130	5	1	15702890	684	12.41	0.35	12	0.01	351.00	12485.00	5460	20240418	-20.24	4175	20250203	4.31	4735	-8.03	20250305	4175	4.31	20250203	5460	-20.24	20240418	4175	4.31	20250203	0.34	N	017480	500	85 억	91444	N	N	N	N
57	20250320	110327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	0	3	0.00	7966180	1834	40.25	4350	4350	4325	5650	3045	4350	4343.61	0.58	-26	4376	4362	4346	4332	4316	4355	4325	86	1300	500	3130	5	1	15702890	683	12.39	0.35	12	0.01	351.00	12485.00	5460	20240418	-20.33	4175	20250203	4.19	4735	-8.13	20250305	4175	4.19	20250203	5460	-20.33	20240418	4175	4.19	20250203	0.34	N	017480	500	85 억	91444	N	N	N	N
58	20250320	100327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	-5	5	-0.11	3165460	729	16.00	4350	4350	4325	5650	3045	4350	4342.19	0.58	-26	4376	4362	4346	4332	4316	4355	4325	86	1300	500	3130	5	1	15702890	682	12.38	0.35	12	0.00	351.00	12485.00	5460	20240418	-20.42	4175	20250203	4.07	4735	-8.24	20250305	4175	4.07	20250203	5460	-20.42	20240418	4175	4.07	20250203	0.34	N	017480	500	85 억	91444	N	N	N	N
59	20250320	090329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	0	3	0.00	56550	13	0.29	4350	4350	4350	5650	3045	4350	4350.00	0.58	-1	4376	4362	4346	4332	4316	4355	4325	86	1300	500	3130	5	1	15702890	683	12.39	0.35	12	0.00	351.00	12485.00	5460	20240418	-20.33	4175	20250203	4.19	4735	-8.13	20250305	4175	4.19	20250203	5460	-20.33	20240418	4175	4.19	20250203	0.34	N	017480	500	85 억	91444	N	N	N	N
60	20250319	160326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	10	2	0.23	19815790	4557	77.08	4355	4360	4330	5640	3040	4340	4348.43	0.57	-79	4406	4372	4356	4322	4306	4365	4315	86	1300	500	3120	5	1	15702890	683	12.39	0.35	12	0.03	351.00	12485.00	5460	20240418	-20.33	4175	20250203	4.19	4735	-8.13	20250305	4175	4.19	20250203	5460	-20.33	20240418	4175	4.19	20250203	0.34	N	017480	500	85 억	90121	N	N	N	N
61	20250319	150327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	5	2	0.12	19693990	4529	76.61	4355	4360	4330	5640	3040	4340	4348.42	0.57	-78	4406	4372	4356	4322	4306	4365	4315	86	1300	500	3120	5	1	15702890	682	12.38	0.35	12	0.03	351.00	12485.00	5460	20240418	-20.42	4175	20250203	4.07	4735	-8.24	20250305	4175	4.07	20250203	5460	-20.42	20240418	4175	4.07	20250203	0.34	N	017480	500	85 억	90121	N	N	N	N
62	20250319	140328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	10	2	0.23	18039645	4148	70.16	4355	4360	4330	5640	3040	4340	4349.00	0.57	-8	4406	4372	4356	4322	4306	4365	4315	86	1300	500	3120	5	1	15702890	683	12.39	0.35	12	0.03	351.00	12485.00	5460	20240418	-20.33	4175	20250203	4.19	4735	-8.13	20250305	4175	4.19	20250203	5460	-20.33	20240418	4175	4.19	20250203	0.34	N	017480	500	85 억	90121	N	N	N	N
63	20250319	130326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4340	0	3	0.00	18026595	4145	70.11	4355	4360	4330	5640	3040	4340	4349.00	0.57	-8	4406	4372	4356	4322	4306	4365	4315	86	1300	500	3120	5	1	15702890	682	12.36	0.35	12	0.03	351.00	12485.00	5460	20240418	-20.51	4175	20250203	3.95	4735	-8.34	20250305	4175	3.95	20250203	5460	-20.51	20240418	4175	3.95	20250203	0.34	N	017480	500	85 억	90121	N	N	N	N
64	20250319	120326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	10	2	0.23	12948155	2975	50.32	4355	4360	4330	5640	3040	4340	4352.32	0.57	-8	4406	4372	4356	4322	4306	4365	4315	86	1300	500	3120	5	1	15702890	683	12.39	0.35	12	0.02	351.00	12485.00	5460	20240418	-20.33	4175	20250203	4.19	4735	-8.13	20250305	4175	4.19	20250203	5460	-20.33	20240418	4175	4.19	20250203	0.34	N	017480	500	85 억	90121	N	N	N	N
65	20250319	110326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	15	2	0.35	5368000	1235	20.89	4355	4355	4330	5640	3040	4340	4346.56	0.57	-8	4406	4372	4356	4322	4306	4365	4315	86	1300	500	3120	5	1	15702890	684	12.41	0.35	12	0.01	351.00	12485.00	5460	20240418	-20.24	4175	20250203	4.31	4735	-8.03	20250305	4175	4.31	20250203	5460	-20.24	20240418	4175	4.31	20250203	0.34	N	017480	500	85 억	90121	N	N	N	N
66	20250319	100327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	15	2	0.35	4046635	931	15.75	4355	4355	4330	5640	3040	4340	4346.55	0.57	-3	4406	4372	4356	4322	4306	4365	4315	86	1300	500	3120	5	1	15702890	684	12.41	0.35	12	0.01	351.00	12485.00	5460	20240418	-20.24	4175	20250203	4.31	4735	-8.03	20250305	4175	4.31	20250203	5460	-20.24	20240418	4175	4.31	20250203	0.34	N	017480	500	85 억	90121	N	N	N	N
67	20250319	090327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	-10	5	-0.23	164590	38	0.64	4355	4355	4330	5640	3040	4340	4331.32	0.57	5	4406	4372	4356	4322	4306	4365	4315	86	1300	500	3120	5	1	15702890	680	12.34	0.35	12	0.00	351.00	12485.00	5460	20240418	-20.70	4175	20250203	3.71	4735	-8.55	20250305	4175	3.71	20250203	5460	-20.70	20240418	4175	3.71	20250203	0.34	N	017480	500	85 억	90121	N	N	N	N
68	20250318	160325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4340	-45	5	-1.03	25663985	5903	87.22	4390	4390	4340	5700	3070	4385	4347.65	0.57	13	4485	4435	4390	4340	4295	4412	4317	86	1315	500	3150	5	1	15702890	682	12.36	0.35	12	0.04	351.00	12485.00	5460	20240418	-20.51	4175	20250203	3.95	4735	-8.34	20250305	4175	3.95	20250203	5460	-20.51	20240418	4175	3.95	20250203	0.33	N	017480	500	85 억	90108	N	N	N	N
69	20250318	150327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	-30	5	-0.68	23598065	5427	80.19	4390	4390	4340	5700	3070	4385	4348.27	0.57	60	4485	4435	4390	4340	4295	4412	4317	86	1315	500	3150	5	1	15702890	684	12.41	0.35	12	0.03	351.00	12485.00	5460	20240418	-20.24	4175	20250203	4.31	4735	-8.03	20250305	4175	4.31	20250203	5460	-20.24	20240418	4175	4.31	20250203	0.33	N	017480	500	85 억	90108	N	N	N	N
70	20250318	140326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	-40	5	-0.91	20551775	4726	69.83	4390	4390	4340	5700	3070	4385	4348.66	0.57	60	4485	4435	4390	4340	4295	4412	4317	86	1315	500	3150	5	1	15702890	682	12.38	0.35	12	0.03	351.00	12485.00	5460	20240418	-20.42	4175	20250203	4.07	4735	-8.24	20250305	4175	4.07	20250203	5460	-20.42	20240418	4175	4.07	20250203	0.33	N	017480	500	85 억	90108	N	N	N	N
71	20250318	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	-30	5	-0.68	20403940	4692	69.33	4390	4390	4340	5700	3070	4385	4348.67	0.57	61	4485	4435	4390	4340	4295	4412	4317	86	1315	500	3150	5	1	15702890	684	12.41	0.35	12	0.03	351.00	12485.00	5460	20240418	-20.24	4175	20250203	4.31	4735	-8.03	20250305	4175	4.31	20250203	5460	-20.24	20240418	4175	4.31	20250203	0.33	N	017480	500	85 억	90108	N	N	N	N
72	20250318	120325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	-35	5	-0.80	20373485	4685	69.22	4390	4390	4340	5700	3070	4385	4348.66	0.57	65	4485	4435	4390	4340	4295	4412	4317	86	1315	500	3150	5	1	15702890	683	12.39	0.35	12	0.03	351.00	12485.00	5460	20240418	-20.33	4175	20250203	4.19	4735	-8.13	20250305	4175	4.19	20250203	5460	-20.33	20240418	4175	4.19	20250203	0.33	N	017480	500	85 억	90108	N	N	N	N
73	20250318	110325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4370	-15	5	-0.34	13523005	3107	45.91	4390	4390	4340	5700	3070	4385	4352.43	0.57	-27	4485	4435	4390	4340	4295	4412	4317	86	1315	500	3150	5	1	15702890	686	12.45	0.35	12	0.02	351.00	12485.00	5460	20240418	-19.96	4175	20250203	4.67	4735	-7.71	20250305	4175	4.67	20250203	5460	-19.96	20240418	4175	4.67	20250203	0.33	N	017480	500	85 억	90108	N	N	N	N
74	20250318	100326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	-30	5	-0.68	8892645	2042	30.17	4390	4390	4340	5700	3070	4385	4354.87	0.57	-32	4485	4435	4390	4340	4295	4412	4317	86	1315	500	3150	5	1	15702890	684	12.41	0.35	12	0.01	351.00	12485.00	5460	20240418	-20.24	4175	20250203	4.31	4735	-8.03	20250305	4175	4.31	20250203	5460	-20.24	20240418	4175	4.31	20250203	0.33	N	017480	500	85 억	90108	N	N	N	N
75	20250318	090326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4385	0	3	0.00	442890	101	1.49	4390	4390	4385	5700	3070	4385	4385.05	0.57	0	4485	4435	4390	4340	4295	4412	4317	86	1315	500	3150	5	1	15702890	689	12.49	0.35	12	0.00	351.00	12485.00	5460	20240418	-19.69	4175	20250203	5.03	4735	-7.39	20250305	4175	5.03	20250203	5460	-19.69	20240418	4175	5.03	20250203	0.33	N	017480	500	85 억	90108	N	N	N	N
76	20250317	160326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4385	-15	5	-0.34	29640005	6768	82.41	4440	4440	4345	5720	3080	4400	4379.43	0.58	-630	4516	4457	4426	4367	4336	4442	4352	86	1320	500	3160	5	1	15702890	689	12.49	0.35	12	0.04	351.00	12485.00	5460	20240418	-19.69	4175	20250203	5.03	4735	-7.39	20250305	4175	5.03	20250203	5460	-19.69	20240418	4175	5.03	20250203	0.32	N	017480	500	85 억	90737	N	N	N	N
77	20250317	150325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4370	-30	5	-0.68	17763930	4047	49.28	4440	4440	4370	5720	3080	4400	4389.41	0.58	-490	4516	4457	4426	4367	4336	4442	4352	86	1320	500	3160	5	1	15702890	686	12.45	0.35	12	0.03	351.00	12485.00	5460	20240418	-19.96	4175	20250203	4.67	4735	-7.71	20250305	4175	4.67	20250203	5460	-19.96	20240418	4175	4.67	20250203	0.32	N	017480	500	85 억	90737	N	N	N	N
78	20250317	140326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4375	-25	5	-0.57	15626970	3558	43.32	4440	4440	4370	5720	3080	4400	4392.07	0.58	-490	4516	4457	4426	4367	4336	4442	4352	86	1320	500	3160	5	1	15702890	687	12.46	0.35	12	0.02	351.00	12485.00	5460	20240418	-19.87	4175	20250203	4.79	4735	-7.60	20250305	4175	4.79	20250203	5460	-19.87	20240418	4175	4.79	20250203	0.32	N	017480	500	85 억	90737	N	N	N	N
79	20250317	130324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4385	-15	5	-0.34	15241540	3470	42.25	4440	4440	4370	5720	3080	4400	4392.37	0.58	-490	4516	4457	4426	4367	4336	4442	4352	86	1320	500	3160	5	1	15702890	689	12.49	0.35	12	0.02	351.00	12485.00	5460	20240418	-19.69	4175	20250203	5.03	4735	-7.39	20250305	4175	5.03	20250203	5460	-19.69	20240418	4175	5.03	20250203	0.32	N	017480	500	85 억	90737	N	N	N	N
80	20250317	120324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4390	-10	5	-0.23	11292925	2568	31.27	4440	4440	4385	5720	3080	4400	4397.56	0.58	-148	4516	4457	4426	4367	4336	4442	4352	86	1320	500	3160	5	1	15702890	689	12.51	0.35	12	0.02	351.00	12485.00	5460	20240418	-19.60	4175	20250203	5.15	4735	-7.29	20250305	4175	5.15	20250203	5460	-19.60	20240418	4175	5.15	20250203	0.32	N	017480	500	85 억	90737	N	N	N	N
81	20250317	110324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4410	10	2	0.23	10151500	2308	28.10	4440	4440	4395	5720	3080	4400	4398.40	0.58	55	4516	4457	4426	4367	4336	4442	4352	86	1320	500	3160	5	1	15702890	692	12.56	0.35	12	0.01	351.00	12485.00	5460	20240418	-19.23	4175	20250203	5.63	4735	-6.86	20250305	4175	5.63	20250203	5460	-19.23	20240418	4175	5.63	20250203	0.32	N	017480	500	85 억	90737	N	N	N	N
82	20250317	100326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4395	-5	5	-0.11	5074360	1153	14.04	4440	4440	4395	5720	3080	4400	4401.01	0.58	-40	4516	4457	4426	4367	4336	4442	4352	86	1320	500	3160	5	1	15702890	690	12.52	0.35	12	0.01	351.00	12485.00	5460	20240418	-19.51	4175	20250203	5.27	4735	-7.18	20250305	4175	5.27	20250203	5460	-19.51	20240418	4175	5.27	20250203	0.32	N	017480	500	85 억	90737	N	N	N	N
83	20250317	090325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4435	35	2	0.80	319640	72	0.88	4440	4440	4405	5720	3080	4400	4439.44	0.58	-10	4516	4457	4426	4367	4336	4442	4352	86	1320	500	3160	5	1	15702890	696	12.64	0.36	12	0.00	351.00	12485.00	5460	20240418	-18.77	4175	20250203	6.23	4735	-6.34	20250305	4175	6.23	20250203	5460	-18.77	20240418	4175	6.23	20250203	0.32	N	017480	500	85 억	90737	N	N	N	N
84	20250314	160324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4400	-10	5	-0.23	36410730	8213	168.09	4420	4485	4395	5730	3090	4410	4433.30	0.58	-76	4466	4437	4401	4372	4336	4452	4387	86	1320	500	3170	5	1	15702890	691	12.54	0.35	12	0.05	351.00	12485.00	5460	20240418	-19.41	4175	20250203	5.39	4735	-7.07	20250305	4175	5.39	20250203	5460	-19.41	20240418	4175	5.39	20250203	0.32	N	017480	500	85 억	90813	N	N	N	N
85	20250314	150326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4395	-15	5	-0.34	33846540	7630	156.16	4420	4485	4395	5730	3090	4410	4435.98	0.58	-61	4466	4437	4401	4372	4336	4452	4387	86	1320	500	3170	5	1	15702890	690	12.52	0.35	12	0.05	351.00	12485.00	5460	20240418	-19.51	4175	20250203	5.27	4735	-7.18	20250305	4175	5.27	20250203	5460	-19.51	20240418	4175	5.27	20250203	0.32	N	017480	500	85 억	90813	N	N	N	N
86	20250314	140324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4410	0	3	0.00	30085740	6775	138.66	4420	4485	4395	5730	3090	4410	4440.70	0.58	-59	4466	4437	4401	4372	4336	4452	4387	86	1320	500	3170	5	1	15702890	692	12.56	0.35	12	0.04	351.00	12485.00	5460	20240418	-19.23	4175	20250203	5.63	4735	-6.86	20250305	4175	5.63	20250203	5460	-19.23	20240418	4175	5.63	20250203	0.32	N	017480	500	85 억	90813	N	N	N	N
87	20250314	130323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4410	0	3	0.00	28859255	6496	132.95	4420	4485	4395	5730	3090	4410	4442.62	0.58	-57	4466	4437	4401	4372	4336	4452	4387	86	1320	500	3170	5	1	15702890	692	12.56	0.35	12	0.04	351.00	12485.00	5460	20240418	-19.23	4175	20250203	5.63	4735	-6.86	20250305	4175	5.63	20250203	5460	-19.23	20240418	4175	5.63	20250203	0.32	N	017480	500	85 억	90813	N	N	N	N
88	20250314	120325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4405	-5	5	-0.11	28177120	6341	129.78	4420	4485	4395	5730	3090	4410	4443.64	0.58	-56	4466	4437	4401	4372	4336	4452	4387	86	1320	500	3170	5	1	15702890	692	12.55	0.35	12	0.04	351.00	12485.00	5460	20240418	-19.32	4175	20250203	5.51	4735	-6.97	20250305	4175	5.51	20250203	5460	-19.32	20240418	4175	5.51	20250203	0.32	N	017480	500	85 억	90813	N	N	N	N
89	20250314	110323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4410	0	3	0.00	27404530	6166	126.20	4420	4485	4395	5730	3090	4410	4444.46	0.58	-54	4466	4437	4401	4372	4336	4452	4387	86	1320	500	3170	5	1	15702890	692	12.56	0.35	12	0.04	351.00	12485.00	5460	20240418	-19.23	4175	20250203	5.63	4735	-6.86	20250305	4175	5.63	20250203	5460	-19.23	20240418	4175	5.63	20250203	0.32	N	017480	500	85 억	90813	N	N	N	N
90	20250314	100324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4425	15	2	0.34	26337540	5924	121.24	4420	4485	4395	5730	3090	4410	4445.90	0.58	-29	4466	4437	4401	4372	4336	4452	4387	86	1320	500	3170	5	1	15702890	695	12.61	0.35	12	0.04	351.00	12485.00	5460	20240418	-18.96	4175	20250203	5.99	4735	-6.55	20250305	4175	5.99	20250203	5460	-18.96	20240418	4175	5.99	20250203	0.32	N	017480	500	85 억	90813	N	N	N	N
91	20250314	090325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4420	10	2	0.23	4420	1	0.02	4420	4420	4420	5730	3090	4410	4420.00	0.58	0	4466	4437	4401	4372	4336	4452	4387	86	1320	500	3170	5	1	15702890	694	12.59	0.35	12	0.00	351.00	12485.00	5460	20240418	-19.05	4175	20250203	5.87	4735	-6.65	20250305	4175	5.87	20250203	5460	-19.05	20240418	4175	5.87	20250203	0.32	N	017480	500	85 억	90813	N	N	N	N
92	20250313	160322	57	100.00	KOSDAQ	금속	N	N	N	N	N	4410	30	2	0.68	21467823	4883	60.94	4380	4430	4365	5690	3070	4380	4396.44	0.57	-124	4433	4406	4358	4331	4283	4417	4342	86	1310	500	3150	5	1	15702890	692	12.56	0.35	12	0.03	351.00	12485.00	5460	20240418	-19.23	4175	20250203	5.63	4735	-6.86	20250305	4175	5.63	20250203	5460	-19.23	20240418	4175	5.63	20250203	0.32	N	017480	500	85 억	88837	N	N	N	N
93	20250313	150323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4400	20	2	0.46	20934313	4762	59.43	4380	4430	4365	5690	3070	4380	4396.12	0.57	-84	4433	4406	4358	4331	4283	4417	4342	86	1310	500	3150	5	1	15702890	691	12.54	0.35	12	0.03	351.00	12485.00	5460	20240418	-19.41	4175	20250203	5.39	4735	-7.07	20250305	4175	5.39	20250203	5460	-19.41	20240418	4175	5.39	20250203	0.32	N	017480	500	85 억	88837	N	N	N	N
94	20250313	140322	57	100.00	KOSDAQ	금속	N	N	N	N	N	4425	45	2	1.03	20348520	4629	57.77	4380	4430	4365	5690	3070	4380	4395.88	0.57	-119	4433	4406	4358	4331	4283	4417	4342	86	1310	500	3150	5	1	15702890	695	12.61	0.35	12	0.03	351.00	12485.00	5460	20240418	-18.96	4175	20250203	5.99	4735	-6.55	20250305	4175	5.99	20250203	5460	-18.96	20240418	4175	5.99	20250203	0.32	N	017480	500	85 억	88837	N	N	N	N
95	20250313	130323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4425	45	2	1.03	20277720	4613	57.57	4380	4430	4365	5690	3070	4380	4395.78	0.57	-119	4433	4406	4358	4331	4283	4417	4342	86	1310	500	3150	5	1	15702890	695	12.61	0.35	12	0.03	351.00	12485.00	5460	20240418	-18.96	4175	20250203	5.99	4735	-6.55	20250305	4175	5.99	20250203	5460	-18.96	20240418	4175	5.99	20250203	0.32	N	017480	500	85 억	88837	N	N	N	N
96	20250313	120322	57	100.00	KOSDAQ	금속	N	N	N	N	N	4400	20	2	0.46	17745250	4040	50.42	4380	4430	4365	5690	3070	4380	4392.39	0.57	-119	4433	4406	4358	4331	4283	4417	4342	86	1310	500	3150	5	1	15702890	691	12.54	0.35	12	0.03	351.00	12485.00	5460	20240418	-19.41	4175	20250203	5.39	4735	-7.07	20250305	4175	5.39	20250203	5460	-19.41	20240418	4175	5.39	20250203	0.32	N	017480	500	85 억	88837	N	N	N	N
97	20250313	110322	57	100.00	KOSDAQ	금속	N	N	N	N	N	4430	50	2	1.14	16250185	3701	46.19	4380	4430	4365	5690	3070	4380	4390.76	0.57	-119	4433	4406	4358	4331	4283	4417	4342	86	1310	500	3150	5	1	15702890	696	12.62	0.35	12	0.02	351.00	12485.00	5460	20240418	-18.86	4175	20250203	6.11	4735	-6.44	20250305	4175	6.11	20250203	5460	-18.86	20240418	4175	6.11	20250203	0.32	N	017480	500	85 억	88837	N	N	N	N
98	20250313	100322	57	100.00	KOSDAQ	금속	N	N	N	N	N	4400	20	2	0.46	8913340	2032	25.36	4380	4405	4365	5690	3070	4380	4386.49	0.57	-110	4433	4406	4358	4331	4283	4417	4342	86	1310	500	3150	5	1	15702890	691	12.54	0.35	12	0.01	351.00	12485.00	5460	20240418	-19.41	4175	20250203	5.39	4735	-7.07	20250305	4175	5.39	20250203	5460	-19.41	20240418	4175	5.39	20250203	0.32	N	017480	500	85 억	88837	N	N	N	N
99	20250313	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4375	-5	5	-0.11	78780	18	0.22	4380	4380	4375	5690	3070	4380	4376.67	0.57	-12	4433	4406	4358	4331	4283	4417	4342	86	1310	500	3150	5	1	15702890	687	12.46	0.35	12	0.00	351.00	12485.00	5460	20240418	-19.87	4175	20250203	4.79	4735	-7.60	20250305	4175	4.79	20250203	5460	-19.87	20240418	4175	4.79	20250203	0.32	N	017480	500	85 억	88837	N	N	N	N
100	20250312	160321	57	100.00	KOSDAQ	금속	N	N	N	N	N	4380	30	2	0.69	34671275	7989	59.79	4380	4385	4310	5650	3045	4350	4338.85	0.57	79	4433	4391	4368	4326	4303	4380	4315	86	1300	500	3130	5	1	15702890	688	12.48	0.35	12	0.05	351.00	12485.00	5460	20240418	-19.78	4175	20250203	4.91	4735	-7.50	20250305	4175	4.91	20250203	5460	-19.78	20240418	4175	4.91	20250203	0.38	N	017480	500	85 억	88757	N	N	N	N
101	20250312	150322	57	100.00	KOSDAQ	금속	N	N	N	N	N	4360	10	2	0.23	31140940	7182	53.75	4380	4385	4310	5650	3045	4350	4335.97	0.57	214	4433	4391	4368	4326	4303	4380	4315	86	1300	500	3130	5	1	15702890	685	12.42	0.35	12	0.05	351.00	12485.00	5460	20240418	-20.15	4175	20250203	4.43	4735	-7.92	20250305	4175	4.43	20250203	5460	-20.15	20240418	4175	4.43	20250203	0.38	N	017480	500	85 억	88757	N	N	N	N
102	20250312	140320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4340	-10	5	-0.23	28897250	6665	49.88	4380	4385	4310	5650	3045	4350	4335.67	0.57	237	4433	4391	4368	4326	4303	4380	4315	86	1300	500	3130	5	1	15702890	682	12.36	0.35	12	0.04	351.00	12485.00	5460	20240418	-20.51	4175	20250203	3.95	4735	-8.34	20250305	4175	3.95	20250203	5460	-20.51	20240418	4175	3.95	20250203	0.38	N	017480	500	85 억	88757	N	N	N	N
103	20250312	130321	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	-5	5	-0.11	19103720	4405	32.97	4380	4385	4310	5650	3045	4350	4336.83	0.57	479	4433	4391	4368	4326	4303	4380	4315	86	1300	500	3130	5	1	15702890	682	12.38	0.35	12	0.03	351.00	12485.00	5460	20240418	-20.42	4175	20250203	4.07	4735	-8.24	20250305	4175	4.07	20250203	5460	-20.42	20240418	4175	4.07	20250203	0.38	N	017480	500	85 억	88757	N	N	N	N
104	20250312	120321	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	-5	5	-0.11	18804000	4336	32.45	4380	4385	4310	5650	3045	4350	4336.72	0.57	469	4433	4391	4368	4326	4303	4380	4315	86	1300	500	3130	5	1	15702890	682	12.38	0.35	12	0.03	351.00	12485.00	5460	20240418	-20.42	4175	20250203	4.07	4735	-8.24	20250305	4175	4.07	20250203	5460	-20.42	20240418	4175	4.07	20250203	0.38	N	017480	500	85 억	88757	N	N	N	N
105	20250312	110319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4340	-10	5	-0.23	14708800	3393	25.39	4380	4385	4310	5650	3045	4350	4335.04	0.57	462	4433	4391	4368	4326	4303	4380	4315	86	1300	500	3130	5	1	15702890	682	12.36	0.35	12	0.02	351.00	12485.00	5460	20240418	-20.51	4175	20250203	3.95	4735	-8.34	20250305	4175	3.95	20250203	5460	-20.51	20240418	4175	3.95	20250203	0.38	N	017480	500	85 억	88757	N	N	N	N
106	20250312	100320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	5	2	0.11	9312650	2144	16.05	4380	4385	4325	5650	3045	4350	4343.59	0.57	319	4433	4391	4368	4326	4303	4380	4315	86	1300	500	3130	5	1	15702890	684	12.41	0.35	12	0.01	351.00	12485.00	5460	20240418	-20.24	4175	20250203	4.31	4735	-8.03	20250305	4175	4.31	20250203	5460	-20.24	20240418	4175	4.31	20250203	0.38	N	017480	500	85 억	88757	N	N	N	N
107	20250312	090321	57	100.00	KOSDAQ	금속	N	N	N	N	N	4380	30	2	0.69	516620	119	0.89	4380	4380	4340	5650	3045	4350	4341.34	0.57	80	4433	4391	4368	4326	4303	4380	4315	86	1300	500	3130	5	1	15702890	688	12.48	0.35	12	0.00	351.00	12485.00	5460	20240418	-19.78	4175	20250203	4.91	4735	-7.50	20250305	4175	4.91	20250203	5460	-19.78	20240418	4175	4.91	20250203	0.38	N	017480	500	85 억	88757	N	N	N	N
108	20250311	160318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	-75	5	-1.69	58282884	13361	43.78	4365	4410	4345	5750	3100	4425	4362.30	0.57	-972	4561	4492	4431	4362	4301	4462	4332	86	1325	500	3180	5	1	15702890	683	12.39	0.35	12	0.09	351.00	12485.00	5460	20240418	-20.33	4175	20250203	4.19	4735	-8.13	20250305	4175	4.19	20250203	5460	-20.33	20240418	4175	4.19	20250203	0.36	N	017480	500	85 억	89729	N	N	N	N
109	20250311	150320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4380	-45	5	-1.02	54944159	12594	41.26	4365	4410	4345	5750	3100	4425	4362.73	0.57	-873	4561	4492	4431	4362	4301	4462	4332	86	1325	500	3180	5	1	15702890	688	12.48	0.35	12	0.08	351.00	12485.00	5460	20240418	-19.78	4175	20250203	4.91	4735	-7.50	20250305	4175	4.91	20250203	5460	-19.78	20240418	4175	4.91	20250203	0.36	N	017480	500	85 억	89729	N	N	N	N
110	20250311	140320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4390	-35	5	-0.79	44184679	10121	33.16	4365	4410	4345	5750	3100	4425	4365.64	0.57	-917	4561	4492	4431	4362	4301	4462	4332	86	1325	500	3180	5	1	15702890	689	12.51	0.35	12	0.06	351.00	12485.00	5460	20240418	-19.60	4175	20250203	5.15	4735	-7.29	20250305	4175	5.15	20250203	5460	-19.60	20240418	4175	5.15	20250203	0.36	N	017480	500	85 억	89729	N	N	N	N
111	20250311	130320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4370	-55	5	-1.24	34087119	7807	25.58	4365	4410	4345	5750	3100	4425	4366.23	0.57	-890	4561	4492	4431	4362	4301	4462	4332	86	1325	500	3180	5	1	15702890	686	12.45	0.35	12	0.05	351.00	12485.00	5460	20240418	-19.96	4175	20250203	4.67	4735	-7.71	20250305	4175	4.67	20250203	5460	-19.96	20240418	4175	4.67	20250203	0.36	N	017480	500	85 억	89729	N	N	N	N
112	20250311	120319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4370	-55	5	-1.24	32433519	7429	24.34	4365	4410	4345	5750	3100	4425	4365.80	0.57	-890	4561	4492	4431	4362	4301	4462	4332	86	1325	500	3180	5	1	15702890	686	12.45	0.35	12	0.05	351.00	12485.00	5460	20240418	-19.96	4175	20250203	4.67	4735	-7.71	20250305	4175	4.67	20250203	5460	-19.96	20240418	4175	4.67	20250203	0.36	N	017480	500	85 억	89729	N	N	N	N
113	20250311	110320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	-70	5	-1.58	31149034	7135	23.38	4365	4410	4345	5750	3100	4425	4365.67	0.57	-890	4561	4492	4431	4362	4301	4462	4332	86	1325	500	3180	5	1	15702890	684	12.41	0.35	12	0.05	351.00	12485.00	5460	20240418	-20.24	4175	20250203	4.31	4735	-8.03	20250305	4175	4.31	20250203	5460	-20.24	20240418	4175	4.31	20250203	0.36	N	017480	500	85 억	89729	N	N	N	N
114	20250311	100320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4375	-50	5	-1.13	21620320	4950	16.22	4365	4410	4345	5750	3100	4425	4367.74	0.57	-889	4561	4492	4431	4362	4301	4462	4332	86	1325	500	3180	5	1	15702890	687	12.46	0.35	12	0.03	351.00	12485.00	5460	20240418	-19.87	4175	20250203	4.79	4735	-7.60	20250305	4175	4.79	20250203	5460	-19.87	20240418	4175	4.79	20250203	0.36	N	017480	500	85 억	89729	N	N	N	N
115	20250311	090320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	-80	5	-1.81	2541250	582	1.91	4365	4390	4345	5750	3100	4425	4366.41	0.57	45	4561	4492	4431	4362	4301	4462	4332	86	1325	500	3180	5	1	15702890	682	12.38	0.35	12	0.00	351.00	12485.00	5460	20240418	-20.42	4175	20250203	4.07	4735	-8.24	20250305	4175	4.07	20250203	5460	-20.42	20240418	4175	4.07	20250203	0.36	N	017480	500	85 억	89729	N	N	N	N
116	20250310	160317	57	100.00	KOSDAQ	금속	N	N	N	N	N	4425	-45	5	-1.01	134572673	30521	41.17	4485	4500	4370	5810	3130	4470	4409.18	0.57	-222	4796	4632	4501	4337	4206	4715	4420	86	1340	500	3210	5	1	15702890	695	12.61	0.35	12	0.19	351.00	12485.00	5460	20240418	-18.96	4175	20250203	5.99	4735	-6.55	20250305	4175	5.99	20250203	5460	-18.96	20240418	4175	5.99	20250203	0.37	N	017480	500	85 억	89822	N	N	N	N
117	20250310	150319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4385	-85	5	-1.90	123181543	27929	37.67	4485	4500	4370	5810	3130	4470	4410.52	0.57	93	4796	4632	4501	4337	4206	4715	4420	86	1340	500	3210	5	1	15702890	689	12.49	0.35	12	0.18	351.00	12485.00	5460	20240418	-19.69	4175	20250203	5.03	4735	-7.39	20250305	4175	5.03	20250203	5460	-19.69	20240418	4175	5.03	20250203	0.37	N	017480	500	85 억	89822	N	N	N	N
118	20250310	140319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4415	-55	5	-1.23	101653480	23027	31.06	4485	4500	4370	5810	3130	4470	4414.53	0.57	98	4796	4632	4501	4337	4206	4715	4420	86	1340	500	3210	5	1	15702890	693	12.58	0.35	12	0.15	351.00	12485.00	5460	20240418	-19.14	4175	20250203	5.75	4735	-6.76	20250305	4175	5.75	20250203	5460	-19.14	20240418	4175	5.75	20250203	0.37	N	017480	500	85 억	89822	N	N	N	N
119	20250310	130318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4400	-70	5	-1.57	92907560	21040	28.38	4485	4500	4370	5810	3130	4470	4415.76	0.57	1239	4796	4632	4501	4337	4206	4715	4420	86	1340	500	3210	5	1	15702890	691	12.54	0.35	12	0.13	351.00	12485.00	5460	20240418	-19.41	4175	20250203	5.39	4735	-7.07	20250305	4175	5.39	20250203	5460	-19.41	20240418	4175	5.39	20250203	0.37	N	017480	500	85 억	89822	N	N	N	N
120	20250310	120317	57	100.00	KOSDAQ	금속	N	N	N	N	N	4410	-60	5	-1.34	84474080	19125	25.80	4485	4500	4370	5810	3130	4470	4416.95	0.57	1201	4796	4632	4501	4337	4206	4715	4420	86	1340	500	3210	5	1	15702890	692	12.56	0.35	12	0.12	351.00	12485.00	5460	20240418	-19.23	4175	20250203	5.63	4735	-6.86	20250305	4175	5.63	20250203	5460	-19.23	20240418	4175	5.63	20250203	0.37	N	017480	500	85 억	89822	N	N	N	N
121	20250310	110318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4385	-85	5	-1.90	75717290	17135	23.11	4485	4500	4370	5810	3130	4470	4418.87	0.57	1291	4796	4632	4501	4337	4206	4715	4420	86	1340	500	3210	5	1	15702890	689	12.49	0.35	12	0.11	351.00	12485.00	5460	20240418	-19.69	4175	20250203	5.03	4735	-7.39	20250305	4175	5.03	20250203	5460	-19.69	20240418	4175	5.03	20250203	0.37	N	017480	500	85 억	89822	N	N	N	N
122	20250310	100318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4440	-30	5	-0.67	34788375	7825	10.55	4485	4500	4370	5810	3130	4470	4445.80	0.57	-126	4796	4632	4501	4337	4206	4715	4420	86	1340	500	3210	5	1	15702890	697	12.65	0.36	12	0.05	351.00	12485.00	5460	20240418	-18.68	4175	20250203	6.35	4735	-6.23	20250305	4175	6.35	20250203	5460	-18.68	20240418	4175	6.35	20250203	0.37	N	017480	500	85 억	89822	N	N	N	N
123	20250310	090318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4480	10	2	0.22	4091185	912	1.23	4485	4500	4480	5810	3130	4470	4485.95	0.57	-230	4796	4632	4501	4337	4206	4715	4420	86	1340	500	3210	5	1	15702890	703	12.76	0.36	12	0.01	351.00	12485.00	5460	20240418	-17.95	4175	20250203	7.31	4735	-5.39	20250305	4175	7.31	20250203	5460	-17.95	20240418	4175	7.31	20250203	0.37	N	017480	500	85 억	89822	N	N	N	N
124	20250307	160317	57	100.00	KOSDAQ	금속	N	N	N	N	N	4470	15	2	0.34	337920136	74103	301.89	4455	4665	4370	5790	3120	4455	4560.14	0.57	-284	4545	4500	4460	4415	4375	4480	4395	86	1335	500	3200	5	1	15702890	702	12.74	0.36	12	0.47	351.00	12485.00	5460	20240418	-18.13	4175	20250203	7.07	4735	-5.60	20250305	4175	7.07	20250203	5460	-18.13	20240418	4175	7.07	20250203	0.37	N	017480	500	85 억	90240	N	N	N	N
125	20250307	150318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4470	15	2	0.34	334641421	73369	298.90	4455	4665	4370	5790	3120	4455	4561.07	0.57	-382	4545	4500	4460	4415	4375	4480	4395	86	1335	500	3200	5	1	15702890	702	12.74	0.36	12	0.47	351.00	12485.00	5460	20240418	-18.13	4175	20250203	7.07	4735	-5.60	20250305	4175	7.07	20250203	5460	-18.13	20240418	4175	7.07	20250203	0.37	N	017480	500	85 억	90240	N	N	N	N
126	20250307	140317	57	100.00	KOSDAQ	금속	N	N	N	N	N	4520	65	2	1.46	319204628	69925	284.87	4455	4665	4370	5790	3120	4455	4564.96	0.57	-252	4545	4500	4460	4415	4375	4480	4395	86	1335	500	3200	5	1	15702890	710	12.88	0.36	12	0.45	351.00	12485.00	5460	20240418	-17.22	4175	20250203	8.26	4735	-4.54	20250305	4175	8.26	20250203	5460	-17.22	20240418	4175	8.26	20250203	0.37	N	017480	500	85 억	90240	N	N	N	N
127	20250307	130318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4610	155	2	3.48	301250713	65975	268.78	4455	4665	4370	5790	3120	4455	4566.13	0.57	-617	4545	4500	4460	4415	4375	4480	4395	86	1335	500	3200	5	1	15702890	724	13.13	0.37	12	0.42	351.00	12485.00	5460	20240418	-15.57	4175	20250203	10.42	4735	-2.64	20250305	4175	10.42	20250203	5460	-15.57	20240418	4175	10.42	20250203	0.37	N	017480	500	85 억	90240	N	N	N	N
128	20250307	120319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4580	125	2	2.81	232531643	50949	207.57	4455	4665	4370	5790	3120	4455	4564.01	0.57	-729	4545	4500	4460	4415	4375	4480	4395	86	1335	500	3200	5	1	15702890	719	13.05	0.37	12	0.32	351.00	12485.00	5460	20240418	-16.12	4175	20250203	9.70	4735	-3.27	20250305	4175	9.70	20250203	5460	-16.12	20240418	4175	9.70	20250203	0.37	N	017480	500	85 억	90240	N	N	N	N
129	20250307	110317	57	100.00	KOSDAQ	금속	N	N	N	N	N	4440	-15	5	-0.34	34834930	7854	32.00	4455	4455	4370	5790	3120	4455	4435.31	0.57	-147	4545	4500	4460	4415	4375	4480	4395	86	1335	500	3200	5	1	15702890	697	12.65	0.36	12	0.05	351.00	12485.00	5460	20240418	-18.68	4175	20250203	6.35	4735	-6.23	20250305	4175	6.35	20250203	5460	-18.68	20240418	4175	6.35	20250203	0.37	N	017480	500	85 억	90240	N	N	N	N
130	20250307	100317	57	100.00	KOSDAQ	금속	N	N	N	N	N	4400	-55	5	-1.23	17758195	4011	16.34	4455	4455	4370	5790	3120	4455	4427.37	0.57	-207	4545	4500	4460	4415	4375	4480	4395	86	1335	500	3200	5	1	15702890	691	12.54	0.35	12	0.03	351.00	12485.00	5460	20240418	-19.41	4175	20250203	5.39	4735	-7.07	20250305	4175	5.39	20250203	5460	-19.41	20240418	4175	5.39	20250203	0.37	N	017480	500	85 억	90240	N	N	N	N
131	20250307	090319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4455	0	3	0.00	227205	51	0.21	4455	4455	4455	5790	3120	4455	4455.00	0.57	0	4545	4500	4460	4415	4375	4480	4395	86	1335	500	3200	5	1	15702890	700	12.69	0.36	12	0.00	351.00	12485.00	5460	20240418	-18.41	4175	20250203	6.71	4735	-5.91	20250305	4175	6.71	20250203	5460	-18.41	20240418	4175	6.71	20250203	0.37	N	017480	500	85 억	90240	N	N	N	N
132	20250306	160316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4455	5	2	0.11	109100863	24525	18.56	4500	4505	4420	5780	3115	4450	4448.56	0.56	-424	4886	4667	4516	4297	4146	4777	4407	86	1330	500	3200	5	1	15702890	700	12.69	0.36	12	0.16	351.00	12485.00	5460	20240418	-18.41	4175	20250203	6.71	4735	-5.91	20250305	4175	6.71	20250203	5460	-18.41	20240418	4175	6.71	20250203	0.36	N	017480	500	85 억	87638	N	N	N	N
133	20250306	150316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4445	-5	5	-0.11	106667198	23978	18.14	4500	4505	4420	5780	3115	4450	4448.54	0.56	-202	4886	4667	4516	4297	4146	4777	4407	86	1330	500	3200	5	1	15702890	698	12.66	0.36	12	0.15	351.00	12485.00	5460	20240418	-18.59	4175	20250203	6.47	4735	-6.12	20250305	4175	6.47	20250203	5460	-18.59	20240418	4175	6.47	20250203	0.36	N	017480	500	85 억	87638	N	N	N	N
134	20250306	140316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4455	5	2	0.11	104460445	23482	17.77	4500	4505	4420	5780	3115	4450	4448.53	0.56	-127	4886	4667	4516	4297	4146	4777	4407	86	1330	500	3200	5	1	15702890	700	12.69	0.36	12	0.15	351.00	12485.00	5460	20240418	-18.41	4175	20250203	6.71	4735	-5.91	20250305	4175	6.71	20250203	5460	-18.41	20240418	4175	6.71	20250203	0.36	N	017480	500	85 억	87638	N	N	N	N
135	20250306	130316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4440	-10	5	-0.22	89635150	20144	15.24	4500	4505	4420	5780	3115	4450	4449.72	0.56	-138	4886	4667	4516	4297	4146	4777	4407	86	1330	500	3200	5	1	15702890	697	12.65	0.36	12	0.13	351.00	12485.00	5460	20240418	-18.68	4175	20250203	6.35	4735	-6.23	20250305	4175	6.35	20250203	5460	-18.68	20240418	4175	6.35	20250203	0.36	N	017480	500	85 억	87638	N	N	N	N
136	20250306	120316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4455	5	2	0.11	83161350	18687	14.14	4500	4505	4420	5780	3115	4450	4450.22	0.56	-140	4886	4667	4516	4297	4146	4777	4407	86	1330	500	3200	5	1	15702890	700	12.69	0.36	12	0.12	351.00	12485.00	5460	20240418	-18.41	4175	20250203	6.71	4735	-5.91	20250305	4175	6.71	20250203	5460	-18.41	20240418	4175	6.71	20250203	0.36	N	017480	500	85 억	87638	N	N	N	N
137	20250306	110315	57	100.00	KOSDAQ	금속	N	N	N	N	N	4440	-10	5	-0.22	71626065	16096	12.18	4500	4505	4420	5780	3115	4450	4449.93	0.56	-114	4886	4667	4516	4297	4146	4777	4407	86	1330	500	3200	5	1	15702890	697	12.65	0.36	12	0.10	351.00	12485.00	5460	20240418	-18.68	4175	20250203	6.35	4735	-6.23	20250305	4175	6.35	20250203	5460	-18.68	20240418	4175	6.35	20250203	0.36	N	017480	500	85 억	87638	N	N	N	N
138	20250306	100316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4430	-20	5	-0.45	54186025	12169	9.21	4500	4505	4420	5780	3115	4450	4452.79	0.56	-62	4886	4667	4516	4297	4146	4777	4407	86	1330	500	3200	5	1	15702890	696	12.62	0.35	12	0.08	351.00	12485.00	5460	20240418	-18.86	4175	20250203	6.11	4735	-6.44	20250305	4175	6.11	20250203	5460	-18.86	20240418	4175	6.11	20250203	0.36	N	017480	500	85 억	87638	N	N	N	N
139	20250306	090318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4455	5	2	0.11	16758100	3750	2.84	4500	4505	4455	5780	3115	4450	4468.83	0.56	-15	4886	4667	4516	4297	4146	4777	4407	86	1330	500	3200	5	1	15702890	700	12.69	0.36	12	0.02	351.00	12485.00	5460	20240418	-18.41	4175	20250203	6.71	4735	-5.91	20250305	4175	6.71	20250203	5460	-18.41	20240418	4175	6.71	20250203	0.36	N	017480	500	85 억	87638	N	N	N	N
140	20250305	160313	57	100.00	KOSDAQ	금속	N	N	N	N	N	4450	70	2	1.60	597618144	130969	2260.42	4380	4735	4365	5690	3070	4380	4563.26	0.52	6715	4446	4412	4371	4337	4296	4392	4317	86	1310	500	3150	5	1	15702890	699	6.71	0.36	12	0.83	663.00	12441.00	5460	20240418	-18.50	4175	20250203	6.59	4735	-6.02	20250305	4175	6.59	20250203	5460	-18.50	20240418	4175	6.59	20250203	0.36	N	017480	500	85 억	81075	N	N	N	N
141	20250305	150315	57	100.00	KOSDAQ	금속	N	N	N	N	N	4465	85	2	1.94	568745069	124508	2148.91	4380	4735	4365	5690	3070	4380	4567.94	0.52	5432	4446	4412	4371	4337	4296	4392	4317	86	1310	500	3150	5	1	15702890	701	6.73	0.36	12	0.79	663.00	12441.00	5460	20240418	-18.22	4175	20250203	6.95	4735	-5.70	20250305	4175	6.95	20250203	5460	-18.22	20240418	4175	6.95	20250203	0.36	N	017480	500	85 억	81075	N	N	N	N
142	20250305	140312	57	100.00	KOSDAQ	금속	N	N	N	N	N	4505	125	2	2.85	460230213	100300	1731.10	4380	4735	4365	5690	3070	4380	4588.54	0.52	3659	4446	4412	4371	4337	4296	4392	4317	86	1310	500	3150	5	1	15702890	707	6.79	0.36	12	0.64	663.00	12441.00	5460	20240418	-17.49	4175	20250203	7.90	4735	-4.86	20250305	4175	7.90	20250203	5460	-17.49	20240418	4175	7.90	20250203	0.36	N	017480	500	85 억	81075	N	N	N	N
143	20250305	130312	57	100.00	KOSDAQ	금속	N	N	N	N	N	4515	135	2	3.08	397452936	86285	1489.21	4380	4735	4365	5690	3070	4380	4606.28	0.52	3647	4446	4412	4371	4337	4296	4392	4317	86	1310	500	3150	5	1	15702890	709	6.81	0.36	12	0.55	663.00	12441.00	5460	20240418	-17.31	4175	20250203	8.14	4735	-4.65	20250305	4175	8.14	20250203	5460	-17.31	20240418	4175	8.14	20250203	0.36	N	017480	500	85 억	81075	N	N	N	N
144	20250305	120314	57	100.00	KOSDAQ	금속	N	N	N	N	N	4515	135	2	3.08	28540840	6388	110.25	4380	4535	4365	5690	3070	4380	4467.88	0.52	13	4446	4412	4371	4337	4296	4392	4317	86	1310	500	3150	5	1	15702890	709	6.81	0.36	12	0.04	663.00	12441.00	5460	20240418	-17.31	4175	20250203	8.14	4680	-3.53	20250221	4175	8.14	20250203	5460	-17.31	20240418	4175	8.14	20250203	0.36	N	017480	500	85 억	81075	N	N	N	N
145	20250305	110311	57	100.00	KOSDAQ	금속	N	N	N	N	N	4375	-5	5	-0.11	4768700	1091	18.83	4380	4380	4365	5690	3070	4380	4370.94	0.52	-23	4446	4412	4371	4337	4296	4392	4317	86	1310	500	3150	5	1	15702890	687	6.60	0.35	12	0.01	663.00	12441.00	5460	20240418	-19.87	4175	20250203	4.79	4680	-6.52	20250221	4175	4.79	20250203	5460	-19.87	20240418	4175	4.79	20250203	0.36	N	017480	500	85 억	81075	N	N	N	N
146	20250305	100314	57	100.00	KOSDAQ	금속	N	N	N	N	N	4370	-10	5	-0.23	2863890	655	11.30	4380	4380	4365	5690	3070	4380	4372.35	0.52	-22	4446	4412	4371	4337	4296	4392	4317	86	1310	500	3150	5	1	15702890	686	6.59	0.35	12	0.00	663.00	12441.00	5460	20240418	-19.96	4175	20250203	4.67	4680	-6.62	20250221	4175	4.67	20250203	5460	-19.96	20240418	4175	4.67	20250203	0.36	N	017480	500	85 억	81075	N	N	N	N
147	20250305	090312	57	100.00	KOSDAQ	금속	N	N	N	N	N	4380	0	3	0.00	74460	17	0.29	4380	4380	4380	5690	3070	4380	4380.00	0.52	0	4446	4412	4371	4337	4296	4392	4317	86	1310	500	3150	5	1	15702890	688	6.61	0.35	12	0.00	663.00	12441.00	5460	20240418	-19.78	4175	20250203	4.91	4680	-6.41	20250221	4175	4.91	20250203	5460	-19.78	20240418	4175	4.91	20250203	0.36	N	017480	500	85 억	81075	N	N	N	N
148	20250304	160310	57	100.00	KOSDAQ	금속	N	N	N	N	N	4380	-20	5	-0.45	25285832	5794	109.98	4400	4405	4330	5720	3080	4400	4364.14	0.52	0	4443	4421	4398	4376	4353	4432	4387	86	1320	500	3160	5	1	15702890	688	6.61	0.35	12	0.04	663.00	12441.00	5460	20240418	-19.78	4175	20250203	4.91	4680	-6.41	20250221	4175	4.91	20250203	5460	-19.78	20240418	4175	4.91	20250203	0.36	N	017480	500	85 억	81075	N	N	N	N
149	20250304	150310	57	100.00	KOSDAQ	금속	N	N	N	N	N	4370	-30	5	-0.68	24581522	5633	106.93	4400	4405	4330	5720	3080	4400	4363.84	0.52	30	4443	4421	4398	4376	4353	4432	4387	86	1320	500	3160	5	1	15702890	686	6.59	0.35	12	0.04	663.00	12441.00	5460	20240418	-19.96	4175	20250203	4.67	4680	-6.62	20250221	4175	4.67	20250203	5460	-19.96	20240418	4175	4.67	20250203	0.36	N	017480	500	85 억	81075	N	N	N	N
150	20250304	140311	57	100.00	KOSDAQ	금속	N	N	N	N	N	4335	-65	5	-1.48	17542342	4023	76.37	4400	4405	4330	5720	3080	4400	4360.51	0.52	6	4443	4421	4398	4376	4353	4432	4387	86	1320	500	3160	5	1	15702890	681	6.54	0.35	12	0.03	663.00	12441.00	5460	20240418	-20.60	4175	20250203	3.83	4680	-7.37	20250221	4175	3.83	20250203	5460	-20.60	20240418	4175	3.83	20250203	0.36	N	017480	500	85 억	81075	N	N	N	N
151	20250304	130310	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	-55	5	-1.25	14252822	3264	61.96	4400	4405	4330	5720	3080	4400	4366.67	0.52	6	4443	4421	4398	4376	4353	4432	4387	86	1320	500	3160	5	1	15702890	682	6.55	0.35	12	0.02	663.00	12441.00	5460	20240418	-20.42	4175	20250203	4.07	4680	-7.16	20250221	4175	4.07	20250203	5460	-20.42	20240418	4175	4.07	20250203	0.36	N	017480	500	85 억	81075	N	N	N	N
152	20250304	120310	57	100.00	KOSDAQ	금속	N	N	N	N	N	4360	-40	5	-0.91	11471132	2622	49.77	4400	4405	4330	5720	3080	4400	4374.95	0.52	6	4443	4421	4398	4376	4353	4432	4387	86	1320	500	3160	5	1	15702890	685	6.58	0.35	12	0.02	663.00	12441.00	5460	20240418	-20.15	4175	20250203	4.43	4680	-6.84	20250221	4175	4.43	20250203	5460	-20.15	20240418	4175	4.43	20250203	0.36	N	017480	500	85 억	81075	N	N	N	N
153	20250304	110311	57	100.00	KOSDAQ	금속	N	N	N	N	N	4375	-25	5	-0.57	10577265	2417	45.88	4400	4405	4330	5720	3080	4400	4376.20	0.52	9	4443	4421	4398	4376	4353	4432	4387	86	1320	500	3160	5	1	15702890	687	6.60	0.35	12	0.02	663.00	12441.00	5460	20240418	-19.87	4175	20250203	4.79	4680	-6.52	20250221	4175	4.79	20250203	5460	-19.87	20240418	4175	4.79	20250203	0.36	N	017480	500	85 억	81075	N	N	N	N
154	20250304	100309	57	100.00	KOSDAQ	금속	N	N	N	N	N	4395	-5	5	-0.11	5764150	1312	24.91	4400	4405	4375	5720	3080	4400	4393.41	0.52	32	4443	4421	4398	4376	4353	4432	4387	86	1320	500	3160	5	1	15702890	690	6.63	0.35	12	0.01	663.00	12441.00	5460	20240418	-19.51	4175	20250203	5.27	4680	-6.09	20250221	4175	5.27	20250203	5460	-19.51	20240418	4175	5.27	20250203	0.36	N	017480	500	85 억	81075	N	N	N	N
155	20250304	090308	57	100.00	KOSDAQ	금속	N	N	N	N	N	4400	0	3	0.00	13200	3	0.06	4400	4400	4400	5720	3080	4400	4400.00	0.52	0	4443	4421	4398	4376	4353	4432	4387	86	1320	500	3160	5	1	15702890	691	6.64	0.35	12	0.00	663.00	12441.00	5460	20240418	-19.41	4175	20250203	5.39	4680	-5.98	20250221	4175	5.39	20250203	5460	-19.41	20240418	4175	5.39	20250203	0.36	N	017480	500	85 억	81075	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History