KissMeData/081150/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 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	141911	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-20	5	-0.68	258757082	88473	48.67	2905	2995	2870	3805	2055	2930	2924.70	5.35	-17455	3030	2980	2955	2905	2880	2967	2892	121	875	500	1870	5	1	24268402	706	-31.63	0.45	12	0.36	-92.00	6498.00	3615	20250203	-19.50	2310	20240805	25.97	3615	-19.50	20250203	2870	1.39	20250331	3615	-19.50	20250203	2310	25.97	20240805	4.08	Y	081150	500	121 억	1297242	N	N	N	N
3	20250328	160705	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-80	5	-2.66	534007705	181007	146.49	2985	3005	2930	3910	2110	3010	2950.25	5.16	-23987	3083	3046	3008	2971	2933	3065	2990	121	900	500	1920	5	1	24268402	711	-31.85	0.45	12	0.75	-92.00	6498.00	3615	20250203	-18.95	2310	20240805	26.84	3615	-18.95	20250203	2890	1.38	20250102	3615	-18.95	20250203	2310	26.84	20240805	4.16	N	081150	500	121 억	1252434	N	N	N	N
4	20250328	150709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-65	5	-2.16	468844180	158791	128.51	2985	3005	2930	3910	2110	3010	2952.59	5.16	-23266	3083	3046	3008	2971	2933	3065	2990	121	900	500	1920	5	1	24268402	715	-32.01	0.45	12	0.65	-92.00	6498.00	3615	20250203	-18.53	2310	20240805	27.49	3615	-18.53	20250203	2890	1.90	20250102	3615	-18.53	20250203	2310	27.49	20240805	4.16	N	081150	500	121 억	1252434	N	N	N	N
5	20250328	140710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-65	5	-2.16	384230595	129994	105.21	2985	3005	2940	3910	2110	3010	2955.76	5.16	-22258	3083	3046	3008	2971	2933	3065	2990	121	900	500	1920	5	1	24268402	715	-32.01	0.45	12	0.54	-92.00	6498.00	3615	20250203	-18.53	2310	20240805	27.49	3615	-18.53	20250203	2890	1.90	20250102	3615	-18.53	20250203	2310	27.49	20240805	4.16	N	081150	500	121 억	1252434	N	N	N	N
6	20250328	130709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	-50	5	-1.66	308827095	104398	84.49	2985	3005	2940	3910	2110	3010	2958.17	5.16	-21972	3083	3046	3008	2971	2933	3065	2990	121	900	500	1920	5	1	24268402	718	-32.17	0.46	12	0.43	-92.00	6498.00	3615	20250203	-18.12	2310	20240805	28.14	3615	-18.12	20250203	2890	2.42	20250102	3615	-18.12	20250203	2310	28.14	20240805	4.16	N	081150	500	121 억	1252434	N	N	N	N
7	20250328	120708	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-45	5	-1.50	280543620	94844	76.76	2985	3005	2940	3910	2110	3010	2957.95	5.16	-22466	3083	3046	3008	2971	2933	3065	2990	121	900	500	1920	5	1	24268402	720	-32.23	0.46	12	0.39	-92.00	6498.00	3615	20250203	-17.98	2310	20240805	28.35	3615	-17.98	20250203	2890	2.60	20250102	3615	-17.98	20250203	2310	28.35	20240805	4.16	N	081150	500	121 억	1252434	N	N	N	N
8	20250328	110705	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-45	5	-1.50	252427710	85349	69.07	2985	3005	2940	3910	2110	3010	2957.59	5.16	-22499	3083	3046	3008	2971	2933	3065	2990	121	900	500	1920	5	1	24268402	720	-32.23	0.46	12	0.35	-92.00	6498.00	3615	20250203	-17.98	2310	20240805	28.35	3615	-17.98	20250203	2890	2.60	20250102	3615	-17.98	20250203	2310	28.35	20240805	4.16	N	081150	500	121 억	1252434	N	N	N	N
9	20250328	100710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-60	5	-1.99	215517345	72888	58.99	2985	3005	2940	3910	2110	3010	2956.83	5.16	-20857	3083	3046	3008	2971	2933	3065	2990	121	900	500	1920	5	1	24268402	716	-32.07	0.45	12	0.30	-92.00	6498.00	3615	20250203	-18.40	2310	20240805	27.71	3615	-18.40	20250203	2890	2.08	20250102	3615	-18.40	20250203	2310	27.71	20240805	4.16	N	081150	500	121 억	1252434	N	N	N	N
10	20250328	090715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-30	5	-1.00	41192835	13825	11.19	2985	3005	2965	3910	2110	3010	2979.59	5.16	-4312	3083	3046	3008	2971	2933	3065	2990	121	900	500	1920	5	1	24268402	723	-32.39	0.46	12	0.06	-92.00	6498.00	3615	20250203	-17.57	2310	20240805	29.00	3615	-17.57	20250203	2890	3.11	20250102	3615	-17.57	20250203	2310	29.00	20240805	4.16	N	081150	500	121 억	1252434	N	N	N	N
11	20250327	161618	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	5	2	0.17	370285160	122729	144.13	2995	3045	2970	3905	2105	3005	3017.10	5.20	-9679	3045	3025	3005	2985	2965	3035	2995	121	900	500	1920	5	1	24268402	730	-32.72	0.46	12	0.51	-92.00	6498.00	3615	20250203	-16.74	2310	20240805	30.30	3615	-16.74	20250203	2890	4.15	20250102	3615	-16.74	20250203	2310	30.30	20240805	4.15	N	081150	500	121 억	1261800	N	N	N	N
12	20250327	150707	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	5	2	0.17	351176125	116381	136.67	2995	3045	2970	3905	2105	3005	3017.47	5.20	-9052	3045	3025	3005	2985	2965	3035	2995	121	900	500	1920	5	1	24268402	730	-32.72	0.46	12	0.48	-92.00	6498.00	3615	20250203	-16.74	2310	20240805	30.30	3615	-16.74	20250203	2890	4.15	20250102	3615	-16.74	20250203	2310	30.30	20240805	4.15	N	081150	500	121 억	1261800	N	N	N	N
13	20250327	140706	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	10	2	0.33	323234365	107096	125.77	2995	3045	2970	3905	2105	3005	3018.17	5.20	-6554	3045	3025	3005	2985	2965	3035	2995	121	900	500	1920	5	1	24268402	732	-32.77	0.46	12	0.44	-92.00	6498.00	3615	20250203	-16.60	2310	20240805	30.52	3615	-16.60	20250203	2890	4.33	20250102	3615	-16.60	20250203	2310	30.52	20240805	4.15	N	081150	500	121 억	1261800	N	N	N	N
14	20250327	130704	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	20	2	0.67	298516370	98908	116.15	2995	3045	2970	3905	2105	3005	3018.12	5.20	-7261	3045	3025	3005	2985	2965	3035	2995	121	900	500	1920	5	1	24268402	734	-32.88	0.47	12	0.41	-92.00	6498.00	3615	20250203	-16.32	2310	20240805	30.95	3615	-16.32	20250203	2890	4.67	20250102	3615	-16.32	20250203	2310	30.95	20240805	4.15	N	081150	500	121 억	1261800	N	N	N	N
15	20250327	120710	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	25	2	0.83	292542250	96933	113.83	2995	3045	2970	3905	2105	3005	3017.98	5.20	-6188	3045	3025	3005	2985	2965	3035	2995	121	900	500	1920	5	1	24268402	735	-32.93	0.47	12	0.40	-92.00	6498.00	3615	20250203	-16.18	2310	20240805	31.17	3615	-16.18	20250203	2890	4.84	20250102	3615	-16.18	20250203	2310	31.17	20240805	4.15	N	081150	500	121 억	1261800	N	N	N	N
16	20250327	110709	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-5	5	-0.17	161616670	53768	63.14	2995	3045	2970	3905	2105	3005	3005.82	5.20	-6047	3045	3025	3005	2985	2965	3035	2995	121	900	500	1920	5	1	24268402	728	-32.61	0.46	12	0.22	-92.00	6498.00	3615	20250203	-17.01	2310	20240805	29.87	3615	-17.01	20250203	2890	3.81	20250102	3615	-17.01	20250203	2310	29.87	20240805	4.15	N	081150	500	121 억	1261800	N	N	N	N
17	20250327	100703	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	35	2	1.16	123790255	41187	48.37	2995	3045	2970	3905	2105	3005	3005.57	5.20	-907	3045	3025	3005	2985	2965	3035	2995	121	900	500	1920	5	1	24268402	738	-33.04	0.47	12	0.17	-92.00	6498.00	3615	20250203	-15.91	2310	20240805	31.60	3615	-15.91	20250203	2890	5.19	20250102	3615	-15.91	20250203	2310	31.60	20240805	4.15	N	081150	500	121 억	1261800	N	N	N	N
18	20250327	090708	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-15	5	-0.50	30011690	10073	11.83	2995	2995	2970	3905	2105	3005	2979.42	5.20	-5353	3045	3025	3005	2985	2965	3035	2995	121	900	500	1920	5	1	24268402	726	-32.50	0.46	12	0.04	-92.00	6498.00	3615	20250203	-17.29	2310	20240805	29.44	3615	-17.29	20250203	2890	3.46	20250102	3615	-17.29	20250203	2310	29.44	20240805	4.15	N	081150	500	121 억	1261800	N	N	N	N
19	20250326	160659	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	5	2	0.17	248655420	82766	68.76	3000	3025	2985	3900	2100	3000	3004.32	5.12	20708	3056	3027	3006	2977	2956	3017	2967	121	900	500	1920	5	1	24268402	729	-32.66	0.46	12	0.34	-92.00	6498.00	3615	20250203	-16.87	2310	20240805	30.09	3615	-16.87	20250203	2890	3.98	20250102	3615	-16.87	20250203	2310	30.09	20240805	4.12	N	081150	500	121 억	1241600	N	N	N	N
20	20250326	150700	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	0	3	0.00	232959015	77537	64.42	3000	3025	2985	3900	2100	3000	3004.49	5.12	20127	3056	3027	3006	2977	2956	3017	2967	121	900	500	1920	5	1	24268402	728	-32.61	0.46	12	0.32	-92.00	6498.00	3615	20250203	-17.01	2310	20240805	29.87	3615	-17.01	20250203	2890	3.81	20250102	3615	-17.01	20250203	2310	29.87	20240805	4.12	N	081150	500	121 억	1241600	N	N	N	N
21	20250326	140700	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	5	2	0.17	200509815	66722	55.43	3000	3025	2985	3900	2100	3000	3005.15	5.12	15904	3056	3027	3006	2977	2956	3017	2967	121	900	500	1920	5	1	24268402	729	-32.66	0.46	12	0.27	-92.00	6498.00	3615	20250203	-16.87	2310	20240805	30.09	3615	-16.87	20250203	2890	3.98	20250102	3615	-16.87	20250203	2310	30.09	20240805	4.12	N	081150	500	121 억	1241600	N	N	N	N
22	20250326	130703	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	15	2	0.50	167401965	55707	46.28	3000	3025	2985	3900	2100	3000	3005.04	5.12	13012	3056	3027	3006	2977	2956	3017	2967	121	900	500	1920	5	1	24268402	732	-32.77	0.46	12	0.23	-92.00	6498.00	3615	20250203	-16.60	2310	20240805	30.52	3615	-16.60	20250203	2890	4.33	20250102	3615	-16.60	20250203	2310	30.52	20240805	4.12	N	081150	500	121 억	1241600	N	N	N	N
23	20250326	120704	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	10	2	0.33	164623870	54784	45.51	3000	3025	2985	3900	2100	3000	3004.96	5.12	12706	3056	3027	3006	2977	2956	3017	2967	121	900	500	1920	5	1	24268402	730	-32.72	0.46	12	0.23	-92.00	6498.00	3615	20250203	-16.74	2310	20240805	30.30	3615	-16.74	20250203	2890	4.15	20250102	3615	-16.74	20250203	2310	30.30	20240805	4.12	N	081150	500	121 억	1241600	N	N	N	N
24	20250326	110702	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	20	2	0.67	137109325	45629	37.91	3000	3025	2985	3900	2100	3000	3004.87	5.12	12706	3056	3027	3006	2977	2956	3017	2967	121	900	500	1920	5	1	24268402	733	-32.83	0.46	12	0.19	-92.00	6498.00	3615	20250203	-16.46	2310	20240805	30.74	3615	-16.46	20250203	2890	4.50	20250102	3615	-16.46	20250203	2310	30.74	20240805	4.12	N	081150	500	121 억	1241600	N	N	N	N
25	20250326	100702	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	5	2	0.17	61537460	20516	17.04	3000	3025	2985	3900	2100	3000	2999.49	5.12	3939	3056	3027	3006	2977	2956	3017	2967	121	900	500	1920	5	1	24268402	729	-32.66	0.46	12	0.08	-92.00	6498.00	3615	20250203	-16.87	2310	20240805	30.09	3615	-16.87	20250203	2890	3.98	20250102	3615	-16.87	20250203	2310	30.09	20240805	4.12	N	081150	500	121 억	1241600	N	N	N	N
26	20250326	090702	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-5	5	-0.17	20349040	6784	5.64	3000	3025	2985	3900	2100	3000	2999.56	5.12	1637	3056	3027	3006	2977	2956	3017	2967	121	900	500	1920	5	1	24268402	727	-32.55	0.46	12	0.03	-92.00	6498.00	3615	20250203	-17.15	2310	20240805	29.65	3615	-17.15	20250203	2890	3.63	20250102	3615	-17.15	20250203	2310	29.65	20240805	4.12	N	081150	500	121 억	1241600	N	N	N	N
27	20250325	160658	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-20	5	-0.66	358732680	119747	107.85	3020	3035	2985	3925	2115	3020	2995.76	5.24	-37606	3066	3042	3011	2987	2956	3027	2972	121	905	500	1930	5	1	24268402	728	-32.61	0.46	12	0.49	-92.00	6498.00	3615	20250203	-17.01	2310	20240805	29.87	3615	-17.01	20250203	2890	3.81	20250102	3615	-17.01	20250203	2310	29.87	20240805	4.14	N	081150	500	121 억	1272508	N	N	N	N
28	20250325	150659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-25	5	-0.83	319486250	106657	96.06	3020	3035	2985	3925	2115	3020	2995.46	5.24	-37146	3066	3042	3011	2987	2956	3027	2972	121	905	500	1930	5	1	24268402	727	-32.55	0.46	12	0.44	-92.00	6498.00	3615	20250203	-17.15	2310	20240805	29.65	3615	-17.15	20250203	2890	3.63	20250102	3615	-17.15	20250203	2310	29.65	20240805	4.14	N	081150	500	121 억	1272508	N	N	N	N
29	20250325	140657	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-35	5	-1.16	273861350	91398	82.32	3020	3035	2985	3925	2115	3020	2996.36	5.24	-34135	3066	3042	3011	2987	2956	3027	2972	121	905	500	1930	5	1	24268402	724	-32.45	0.46	12	0.38	-92.00	6498.00	3615	20250203	-17.43	2310	20240805	29.22	3615	-17.43	20250203	2890	3.29	20250102	3615	-17.43	20250203	2310	29.22	20240805	4.14	N	081150	500	121 억	1272508	N	N	N	N
30	20250325	130658	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-20	5	-0.66	192178425	64100	57.73	3020	3035	2990	3925	2115	3020	2998.10	5.24	-25567	3066	3042	3011	2987	2956	3027	2972	121	905	500	1930	5	1	24268402	728	-32.61	0.46	12	0.26	-92.00	6498.00	3615	20250203	-17.01	2310	20240805	29.87	3615	-17.01	20250203	2890	3.81	20250102	3615	-17.01	20250203	2310	29.87	20240805	4.14	N	081150	500	121 억	1272508	N	N	N	N
31	20250325	120657	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-30	5	-0.99	171027685	57041	51.37	3020	3035	2990	3925	2115	3020	2998.33	5.24	-20696	3066	3042	3011	2987	2956	3027	2972	121	905	500	1930	5	1	24268402	726	-32.50	0.46	12	0.24	-92.00	6498.00	3615	20250203	-17.29	2310	20240805	29.44	3615	-17.29	20250203	2890	3.46	20250102	3615	-17.29	20250203	2310	29.44	20240805	4.14	N	081150	500	121 억	1272508	N	N	N	N
32	20250325	110657	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-15	5	-0.50	79289955	26432	23.81	3020	3035	2990	3925	2115	3020	2999.77	5.24	1951	3066	3042	3011	2987	2956	3027	2972	121	905	500	1930	5	1	24268402	729	-32.66	0.46	12	0.11	-92.00	6498.00	3615	20250203	-16.87	2310	20240805	30.09	3615	-16.87	20250203	2890	3.98	20250102	3615	-16.87	20250203	2310	30.09	20240805	4.14	N	081150	500	121 억	1272508	N	N	N	N
33	20250325	100707	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-25	5	-0.83	51237860	17097	15.40	3020	3035	2990	3925	2115	3020	2996.89	5.24	2657	3066	3042	3011	2987	2956	3027	2972	121	905	500	1930	5	1	24268402	727	-32.55	0.46	12	0.07	-92.00	6498.00	3615	20250203	-17.15	2310	20240805	29.65	3615	-17.15	20250203	2890	3.63	20250102	3615	-17.15	20250203	2310	29.65	20240805	4.14	N	081150	500	121 억	1272508	N	N	N	N
34	20250325	090703	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-5	5	-0.17	1705235	564	0.51	3020	3035	3015	3925	2115	3020	3023.47	5.24	5	3066	3042	3011	2987	2956	3027	2972	121	905	500	1930	5	1	24268402	732	-32.77	0.46	12	0.00	-92.00	6498.00	3615	20250203	-16.60	2310	20240805	30.52	3615	-16.60	20250203	2890	4.33	20250102	3615	-16.60	20250203	2310	30.52	20240805	4.14	N	081150	500	121 억	1272508	N	N	N	N
35	20250324	160655	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	5	2	0.17	329122725	109457	51.02	3030	3035	2980	3915	2115	3015	3006.87	5.21	7109	3061	3037	2996	2972	2931	3050	2985	121	900	500	1920	5	1	24268402	733	-32.83	0.46	12	0.45	-92.00	6498.00	3615	20250203	-16.46	2310	20240805	30.74	3615	-16.46	20250203	2890	4.50	20250102	3615	-16.46	20250203	2310	30.74	20240805	4.29	N	081150	500	121 억	1265028	N	N	N	N
36	20250324	150701	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	5	2	0.17	302310950	100572	46.88	3030	3035	2980	3915	2115	3015	3005.92	5.21	11580	3061	3037	2996	2972	2931	3050	2985	121	900	500	1920	5	1	24268402	733	-32.83	0.46	12	0.41	-92.00	6498.00	3615	20250203	-16.46	2310	20240805	30.74	3615	-16.46	20250203	2890	4.50	20250102	3615	-16.46	20250203	2310	30.74	20240805	4.29	N	081150	500	121 억	1265028	N	N	N	N
37	20250324	140700	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	0	3	0.00	270146950	89909	41.91	3030	3035	2980	3915	2115	3015	3004.67	5.21	10336	3061	3037	2996	2972	2931	3050	2985	121	900	500	1920	5	1	24268402	732	-32.77	0.46	12	0.37	-92.00	6498.00	3615	20250203	-16.60	2310	20240805	30.52	3615	-16.60	20250203	2890	4.33	20250102	3615	-16.60	20250203	2310	30.52	20240805	4.29	N	081150	500	121 억	1265028	N	N	N	N
38	20250324	130700	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	0	3	0.00	248674840	82793	38.59	3030	3035	2980	3915	2115	3015	3003.57	5.21	8085	3061	3037	2996	2972	2931	3050	2985	121	900	500	1920	5	1	24268402	732	-32.77	0.46	12	0.34	-92.00	6498.00	3615	20250203	-16.60	2310	20240805	30.52	3615	-16.60	20250203	2890	4.33	20250102	3615	-16.60	20250203	2310	30.52	20240805	4.29	N	081150	500	121 억	1265028	N	N	N	N
39	20250324	120701	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	5	2	0.17	218640295	72860	33.96	3030	3030	2980	3915	2115	3015	3000.83	5.21	8315	3061	3037	2996	2972	2931	3050	2985	121	900	500	1920	5	1	24268402	733	-32.83	0.46	12	0.30	-92.00	6498.00	3615	20250203	-16.46	2310	20240805	30.74	3615	-16.46	20250203	2890	4.50	20250102	3615	-16.46	20250203	2310	30.74	20240805	4.29	N	081150	500	121 억	1265028	N	N	N	N
40	20250324	110659	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-5	5	-0.17	176682630	58938	27.47	3030	3030	2980	3915	2115	3015	2997.77	5.21	4064	3061	3037	2996	2972	2931	3050	2985	121	900	500	1920	5	1	24268402	730	-32.72	0.46	12	0.24	-92.00	6498.00	3615	20250203	-16.74	2310	20240805	30.30	3615	-16.74	20250203	2890	4.15	20250102	3615	-16.74	20250203	2310	30.30	20240805	4.29	N	081150	500	121 억	1265028	N	N	N	N
41	20250324	100657	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-15	5	-0.50	96524100	32235	15.02	3030	3030	2980	3915	2115	3015	2994.39	5.21	-9808	3061	3037	2996	2972	2931	3050	2985	121	900	500	1920	5	1	24268402	728	-32.61	0.46	12	0.13	-92.00	6498.00	3615	20250203	-17.01	2310	20240805	29.87	3615	-17.01	20250203	2890	3.81	20250102	3615	-17.01	20250203	2310	29.87	20240805	4.29	N	081150	500	121 억	1265028	N	N	N	N
42	20250324	090700	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-25	5	-0.83	22905405	7628	3.56	3030	3030	2990	3915	2115	3015	3002.81	5.21	-6324	3061	3037	2996	2972	2931	3050	2985	121	900	500	1920	5	1	24268402	726	-32.50	0.46	12	0.03	-92.00	6498.00	3615	20250203	-17.29	2310	20240805	29.44	3615	-17.29	20250203	2890	3.46	20250102	3615	-17.29	20250203	2310	29.44	20240805	4.29	N	081150	500	121 억	1265028	N	N	N	N
43	20250321	160714	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	30	2	1.01	633837839	212186	103.31	2995	3020	2955	3880	2090	2985	2987.18	5.30	-31421	3051	3017	2996	2962	2941	3007	2952	121	895	500	1910	5	1	24268402	732	-32.77	0.46	12	0.87	-92.00	6498.00	3615	20250203	-16.60	2310	20240805	30.52	3615	-16.60	20250203	2890	4.33	20250102	3615	-16.60	20250203	2310	30.52	20240805	4.40	N	081150	500	121 억	1286536	N	N	N	N
44	20250321	150658	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	25	2	0.84	605237389	202683	98.69	2995	3020	2955	3880	2090	2985	2986.13	5.30	-32007	3051	3017	2996	2962	2941	3007	2952	121	895	500	1910	5	1	24268402	730	-32.72	0.46	12	0.84	-92.00	6498.00	3615	20250203	-16.74	2310	20240805	30.30	3615	-16.74	20250203	2890	4.15	20250102	3615	-16.74	20250203	2310	30.30	20240805	4.40	N	081150	500	121 억	1286536	N	N	N	N
45	20250321	140659	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	25	2	0.84	575989259	192957	93.95	2995	3020	2955	3880	2090	2985	2985.07	5.30	-32849	3051	3017	2996	2962	2941	3007	2952	121	895	500	1910	5	1	24268402	730	-32.72	0.46	12	0.80	-92.00	6498.00	3615	20250203	-16.74	2310	20240805	30.30	3615	-16.74	20250203	2890	4.15	20250102	3615	-16.74	20250203	2310	30.30	20240805	4.40	N	081150	500	121 억	1286536	N	N	N	N
46	20250321	130659	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	15	2	0.50	519539764	174081	84.76	2995	3020	2955	3880	2090	2985	2984.47	5.30	-35383	3051	3017	2996	2962	2941	3007	2952	121	895	500	1910	5	1	24268402	728	-32.61	0.46	12	0.72	-92.00	6498.00	3615	20250203	-17.01	2310	20240805	29.87	3615	-17.01	20250203	2890	3.81	20250102	3615	-17.01	20250203	2310	29.87	20240805	4.40	N	081150	500	121 억	1286536	N	N	N	N
47	20250321	120700	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	35	2	1.17	469801564	157426	76.65	2995	3020	2955	3880	2090	2985	2984.27	5.30	-37141	3051	3017	2996	2962	2941	3007	2952	121	895	500	1910	5	1	24268402	733	-32.83	0.46	12	0.65	-92.00	6498.00	3615	20250203	-16.46	2310	20240805	30.74	3615	-16.46	20250203	2890	4.50	20250102	3615	-16.46	20250203	2310	30.74	20240805	4.40	N	081150	500	121 억	1286536	N	N	N	N
48	20250321	110659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-15	5	-0.50	393090254	131888	64.22	2995	3020	2955	3880	2090	2985	2980.49	5.30	-53965	3051	3017	2996	2962	2941	3007	2952	121	895	500	1910	5	1	24268402	721	-32.28	0.46	12	0.54	-92.00	6498.00	3615	20250203	-17.84	2310	20240805	28.57	3615	-17.84	20250203	2890	2.77	20250102	3615	-17.84	20250203	2310	28.57	20240805	4.40	N	081150	500	121 억	1286536	N	N	N	N
49	20250321	100700	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-15	5	-0.50	300277449	100604	48.98	2995	3020	2960	3880	2090	2985	2984.75	5.30	-54087	3051	3017	2996	2962	2941	3007	2952	121	895	500	1910	5	1	24268402	721	-32.28	0.46	12	0.41	-92.00	6498.00	3615	20250203	-17.84	2310	20240805	28.57	3615	-17.84	20250203	2890	2.77	20250102	3615	-17.84	20250203	2310	28.57	20240805	4.40	N	081150	500	121 억	1286536	N	N	N	N
50	20250321	090703	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	30	2	1.01	37330325	12419	6.05	2995	3020	2995	3880	2090	2985	3005.90	5.30	-2894	3051	3017	2996	2962	2941	3007	2952	121	895	500	1910	5	1	24268402	732	-32.77	0.46	12	0.05	-92.00	6498.00	3615	20250203	-16.60	2310	20240805	30.52	3615	-16.60	20250203	2890	4.33	20250102	3615	-16.60	20250203	2310	30.52	20240805	4.40	N	081150	500	121 억	1286536	N	N	N	N
51	20250320	160952	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-30	5	-1.00	607894326	202820	61.19	3015	3030	2975	3915	2115	3015	2997.23	5.32	-4490	3141	3077	3041	2977	2941	3060	2960	121	900	500	1920	5	1	24268402	724	-32.45	0.46	12	0.84	-92.00	6498.00	3615	20250203	-17.43	2310	20240805	29.22	3615	-17.43	20250203	2890	3.29	20250102	3615	-17.43	20250203	2310	29.22	20240805	4.52	N	081150	500	121 억	1290996	N	N	N	N
52	20250320	150658	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-20	5	-0.66	548750161	183027	55.22	3015	3030	2975	3915	2115	3015	2998.19	5.32	-2208	3141	3077	3041	2977	2941	3060	2960	121	900	500	1920	5	1	24268402	727	-32.55	0.46	12	0.75	-92.00	6498.00	3615	20250203	-17.15	2310	20240805	29.65	3615	-17.15	20250203	2890	3.63	20250102	3615	-17.15	20250203	2310	29.65	20240805	4.52	N	081150	500	121 억	1290996	N	N	N	N
53	20250320	140701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-20	5	-0.66	440885715	147022	44.36	3015	3030	2975	3915	2115	3015	2998.77	5.32	-14602	3141	3077	3041	2977	2941	3060	2960	121	900	500	1920	5	1	24268402	727	-32.55	0.46	12	0.61	-92.00	6498.00	3615	20250203	-17.15	2310	20240805	29.65	3615	-17.15	20250203	2890	3.63	20250102	3615	-17.15	20250203	2310	29.65	20240805	4.52	N	081150	500	121 억	1290996	N	N	N	N
54	20250320	130700	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	0	3	0.00	342833320	114277	34.48	3015	3030	2975	3915	2115	3015	3000.02	5.32	-14622	3141	3077	3041	2977	2941	3060	2960	121	900	500	1920	5	1	24268402	732	-32.77	0.46	12	0.47	-92.00	6498.00	3615	20250203	-16.60	2310	20240805	30.52	3615	-16.60	20250203	2890	4.33	20250102	3615	-16.60	20250203	2310	30.52	20240805	4.52	N	081150	500	121 억	1290996	N	N	N	N
55	20250320	120657	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	10	2	0.33	305482930	101899	30.74	3015	3030	2975	3915	2115	3015	2997.90	5.32	-5729	3141	3077	3041	2977	2941	3060	2960	121	900	500	1920	5	1	24268402	734	-32.88	0.47	12	0.42	-92.00	6498.00	3615	20250203	-16.32	2310	20240805	30.95	3615	-16.32	20250203	2890	4.67	20250102	3615	-16.32	20250203	2310	30.95	20240805	4.52	N	081150	500	121 억	1290996	N	N	N	N
56	20250320	110658	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	5	2	0.17	265716465	88751	26.78	3015	3025	2975	3915	2115	3015	2993.95	5.32	3597	3141	3077	3041	2977	2941	3060	2960	121	900	500	1920	5	1	24268402	733	-32.83	0.46	12	0.37	-92.00	6498.00	3615	20250203	-16.46	2310	20240805	30.74	3615	-16.46	20250203	2890	4.50	20250102	3615	-16.46	20250203	2310	30.74	20240805	4.52	N	081150	500	121 억	1290996	N	N	N	N
57	20250320	100656	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-20	5	-0.66	221481855	74051	22.34	3015	3025	2975	3915	2115	3015	2990.94	5.32	3383	3141	3077	3041	2977	2941	3060	2960	121	900	500	1920	5	1	24268402	727	-32.55	0.46	12	0.31	-92.00	6498.00	3615	20250203	-17.15	2310	20240805	29.65	3615	-17.15	20250203	2890	3.63	20250102	3615	-17.15	20250203	2310	29.65	20240805	4.52	N	081150	500	121 억	1290996	N	N	N	N
58	20250320	090700	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	10	2	0.33	6444230	2137	0.64	3015	3025	3010	3915	2115	3015	3015.55	5.32	-81	3141	3077	3041	2977	2941	3060	2960	121	900	500	1920	5	1	24268402	734	-32.88	0.47	12	0.01	-92.00	6498.00	3615	20250203	-16.32	2310	20240805	30.95	3615	-16.32	20250203	2890	4.67	20250102	3615	-16.32	20250203	2310	30.95	20240805	4.52	N	081150	500	121 억	1290996	N	N	N	N
59	20250319	160655	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-85	5	-2.74	991682956	325093	200.29	3100	3105	3005	4030	2170	3100	3050.52	5.47	-42785	3130	3115	3100	3085	3070	3122	3092	121	930	500	1980	5	1	24268402	732	-32.77	0.46	12	1.34	-92.00	6498.00	3615	20250203	-16.60	2310	20240805	30.52	3615	-16.60	20250203	2890	4.33	20250102	3615	-16.60	20250203	2310	30.52	20240805	4.56	N	081150	500	121 억	1327055	N	N	N	N
60	20250319	150656	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-75	5	-2.42	901266261	295070	181.80	3100	3105	3015	4030	2170	3100	3054.42	5.47	-43602	3130	3115	3100	3085	3070	3122	3092	121	930	500	1980	5	1	24268402	734	-32.88	0.47	12	1.22	-92.00	6498.00	3615	20250203	-16.32	2310	20240805	30.95	3615	-16.32	20250203	2890	4.67	20250102	3615	-16.32	20250203	2310	30.95	20240805	4.56	N	081150	500	121 억	1327055	N	N	N	N
61	20250319	140658	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-60	5	-1.94	710060682	231862	142.85	3100	3105	3030	4030	2170	3100	3062.43	5.47	-41943	3130	3115	3100	3085	3070	3122	3092	121	930	500	1980	5	1	24268402	738	-33.04	0.47	12	0.96	-92.00	6498.00	3615	20250203	-15.91	2310	20240805	31.60	3615	-15.91	20250203	2890	5.19	20250102	3615	-15.91	20250203	2310	31.60	20240805	4.56	N	081150	500	121 억	1327055	N	N	N	N
62	20250319	130656	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-50	5	-1.61	578359255	188602	116.20	3100	3105	3045	4030	2170	3100	3066.56	5.47	-36139	3130	3115	3100	3085	3070	3122	3092	121	930	500	1980	5	1	24268402	740	-33.15	0.47	12	0.78	-92.00	6498.00	3615	20250203	-15.63	2310	20240805	32.03	3615	-15.63	20250203	2890	5.54	20250102	3615	-15.63	20250203	2310	32.03	20240805	4.56	N	081150	500	121 억	1327055	N	N	N	N
63	20250319	120656	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-45	5	-1.45	550201285	179389	110.52	3100	3105	3045	4030	2170	3100	3067.08	5.47	-35060	3130	3115	3100	3085	3070	3122	3092	121	930	500	1980	5	1	24268402	741	-33.21	0.47	12	0.74	-92.00	6498.00	3615	20250203	-15.49	2310	20240805	32.25	3615	-15.49	20250203	2890	5.71	20250102	3615	-15.49	20250203	2310	32.25	20240805	4.56	N	081150	500	121 억	1327055	N	N	N	N
64	20250319	110656	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-45	5	-1.45	493887820	160925	99.15	3100	3105	3045	4030	2170	3100	3069.06	5.47	-34077	3130	3115	3100	3085	3070	3122	3092	121	930	500	1980	5	1	24268402	741	-33.21	0.47	12	0.66	-92.00	6498.00	3615	20250203	-15.49	2310	20240805	32.25	3615	-15.49	20250203	2890	5.71	20250102	3615	-15.49	20250203	2310	32.25	20240805	4.56	N	081150	500	121 억	1327055	N	N	N	N
65	20250319	100657	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	-25	5	-0.81	192660605	62520	38.52	3100	3105	3070	4030	2170	3100	3081.58	5.47	-18532	3130	3115	3100	3085	3070	3122	3092	121	930	500	1980	5	1	24268402	746	-33.42	0.47	12	0.26	-92.00	6498.00	3615	20250203	-14.94	2310	20240805	33.12	3615	-14.94	20250203	2890	6.40	20250102	3615	-14.94	20250203	2310	33.12	20240805	4.56	N	081150	500	121 억	1327055	N	N	N	N
66	20250319	090659	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	0	3	0.00	8842740	2858	1.76	3100	3105	3085	4030	2170	3100	3094.03	5.47	16	3130	3115	3100	3085	3070	3122	3092	121	930	500	1980	5	1	24268402	752	-33.70	0.48	12	0.01	-92.00	6498.00	3615	20250203	-14.25	2310	20240805	34.20	3615	-14.25	20250203	2890	7.27	20250102	3615	-14.25	20250203	2310	34.20	20240805	4.56	N	081150	500	121 억	1327055	N	N	N	N
67	20250318	160653	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-10	5	-0.32	495580955	160223	50.78	3090	3115	3085	4040	2180	3110	3093.07	5.45	3701	3213	3161	3128	3076	3043	3145	3060	121	930	500	1990	5	1	24268402	752	-33.70	0.48	12	0.66	-92.00	6498.00	3615	20250203	-14.25	2310	20240805	34.20	3615	-14.25	20250203	2890	7.27	20250102	3615	-14.25	20250203	2310	34.20	20240805	4.66	N	081150	500	121 억	1323354	N	N	N	N
68	20250318	150656	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	-5	5	-0.16	470169210	152016	48.18	3090	3115	3085	4040	2180	3110	3092.89	5.45	4379	3213	3161	3128	3076	3043	3145	3060	121	930	500	1990	5	1	24268402	754	-33.75	0.48	12	0.63	-92.00	6498.00	3615	20250203	-14.11	2310	20240805	34.42	3615	-14.11	20250203	2890	7.44	20250102	3615	-14.11	20250203	2310	34.42	20240805	4.66	N	081150	500	121 억	1323354	N	N	N	N
69	20250318	140654	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	-15	5	-0.48	418113850	135183	42.85	3090	3115	3085	4040	2180	3110	3092.95	5.45	3510	3213	3161	3128	3076	3043	3145	3060	121	930	500	1990	5	1	24268402	751	-33.64	0.48	12	0.56	-92.00	6498.00	3615	20250203	-14.38	2310	20240805	33.98	3615	-14.38	20250203	2890	7.09	20250102	3615	-14.38	20250203	2310	33.98	20240805	4.66	N	081150	500	121 억	1323354	N	N	N	N
70	20250318	130653	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	-15	5	-0.48	325495645	105227	33.35	3090	3115	3085	4040	2180	3110	3093.27	5.45	3269	3213	3161	3128	3076	3043	3145	3060	121	930	500	1990	5	1	24268402	751	-33.64	0.48	12	0.43	-92.00	6498.00	3615	20250203	-14.38	2310	20240805	33.98	3615	-14.38	20250203	2890	7.09	20250102	3615	-14.38	20250203	2310	33.98	20240805	4.66	N	081150	500	121 억	1323354	N	N	N	N
71	20250318	120655	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-10	5	-0.32	310389960	100348	31.80	3090	3115	3085	4040	2180	3110	3093.14	5.45	3266	3213	3161	3128	3076	3043	3145	3060	121	930	500	1990	5	1	24268402	752	-33.70	0.48	12	0.41	-92.00	6498.00	3615	20250203	-14.25	2310	20240805	34.20	3615	-14.25	20250203	2890	7.27	20250102	3615	-14.25	20250203	2310	34.20	20240805	4.66	N	081150	500	121 억	1323354	N	N	N	N
72	20250318	110652	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-10	5	-0.32	277197135	89648	28.41	3090	3115	3085	4040	2180	3110	3092.06	5.45	5166	3213	3161	3128	3076	3043	3145	3060	121	930	500	1990	5	1	24268402	752	-33.70	0.48	12	0.37	-92.00	6498.00	3615	20250203	-14.25	2310	20240805	34.20	3615	-14.25	20250203	2890	7.27	20250102	3615	-14.25	20250203	2310	34.20	20240805	4.66	N	081150	500	121 억	1323354	N	N	N	N
73	20250318	100655	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	0	3	0.00	194953270	63086	19.99	3090	3115	3085	4040	2180	3110	3090.28	5.45	8961	3213	3161	3128	3076	3043	3145	3060	121	930	500	1990	5	1	24268402	755	-33.80	0.48	12	0.26	-92.00	6498.00	3615	20250203	-13.97	2310	20240805	34.63	3615	-13.97	20250203	2890	7.61	20250102	3615	-13.97	20250203	2310	34.63	20240805	4.66	N	081150	500	121 억	1323354	N	N	N	N
74	20250318	090657	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	-15	5	-0.48	26268980	8493	2.69	3090	3115	3090	4040	2180	3110	3093.02	5.45	426	3213	3161	3128	3076	3043	3145	3060	121	930	500	1990	5	1	24268402	751	-33.64	0.48	12	0.03	-92.00	6498.00	3615	20250203	-14.38	2310	20240805	33.98	3615	-14.38	20250203	2890	7.09	20250102	3615	-14.38	20250203	2310	33.98	20240805	4.66	N	081150	500	121 억	1323354	N	N	N	N
75	20250317	160652	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	-55	5	-1.74	985271367	314633	170.37	3165	3180	3095	4110	2220	3165	3131.55	5.67	-47615	3231	3197	3181	3147	3131	3190	3140	121	945	500	2020	5	1	24268402	755	-33.80	0.48	12	1.30	-92.00	6498.00	3615	20250203	-13.97	2310	20240805	34.63	3615	-13.97	20250203	2890	7.61	20250102	3615	-13.97	20250203	2310	34.63	20240805	4.80	N	081150	500	121 억	1375662	N	N	N	N
76	20250317	150652	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	-70	5	-2.21	946077313	302015	163.53	3165	3180	3095	4110	2220	3165	3132.55	5.67	-46557	3231	3197	3181	3147	3131	3190	3140	121	945	500	2020	5	1	24268402	751	-33.64	0.48	12	1.24	-92.00	6498.00	3615	20250203	-14.38	2310	20240805	33.98	3615	-14.38	20250203	2890	7.09	20250102	3615	-14.38	20250203	2310	33.98	20240805	4.80	N	081150	500	121 억	1375662	N	N	N	N
77	20250317	140653	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-50	5	-1.58	876259678	279524	151.36	3165	3180	3095	4110	2220	3165	3134.83	5.67	-43503	3231	3197	3181	3147	3131	3190	3140	121	945	500	2020	5	1	24268402	756	-33.86	0.48	12	1.15	-92.00	6498.00	3615	20250203	-13.83	2310	20240805	34.85	3615	-13.83	20250203	2890	7.79	20250102	3615	-13.83	20250203	2310	34.85	20240805	4.80	N	081150	500	121 억	1375662	N	N	N	N
78	20250317	130652	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-50	5	-1.58	825435853	263189	142.51	3165	3180	3095	4110	2220	3165	3136.29	5.67	-42769	3231	3197	3181	3147	3131	3190	3140	121	945	500	2020	5	1	24268402	756	-33.86	0.48	12	1.08	-92.00	6498.00	3615	20250203	-13.83	2310	20240805	34.85	3615	-13.83	20250203	2890	7.79	20250102	3615	-13.83	20250203	2310	34.85	20240805	4.80	N	081150	500	121 억	1375662	N	N	N	N
79	20250317	120651	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	-40	5	-1.26	691791908	220142	119.20	3165	3180	3110	4110	2220	3165	3142.48	5.67	-40210	3231	3197	3181	3147	3131	3190	3140	121	945	500	2020	5	1	24268402	758	-33.97	0.48	12	0.91	-92.00	6498.00	3615	20250203	-13.55	2310	20240805	35.28	3615	-13.55	20250203	2890	8.13	20250102	3615	-13.55	20250203	2310	35.28	20240805	4.80	N	081150	500	121 억	1375662	N	N	N	N
80	20250317	110653	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	-35	5	-1.11	504366871	160120	86.70	3165	3180	3130	4110	2220	3165	3149.93	5.67	-32719	3231	3197	3181	3147	3131	3190	3140	121	945	500	2020	5	1	24268402	760	-34.02	0.48	12	0.66	-92.00	6498.00	3615	20250203	-13.42	2310	20240805	35.50	3615	-13.42	20250203	2890	8.30	20250102	3615	-13.42	20250203	2310	35.50	20240805	4.80	N	081150	500	121 억	1375662	N	N	N	N
81	20250317	100652	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	-15	5	-0.47	253691476	80333	43.50	3165	3180	3145	4110	2220	3165	3158.00	5.67	-10815	3231	3197	3181	3147	3131	3190	3140	121	945	500	2020	5	1	24268402	764	-34.24	0.48	12	0.33	-92.00	6498.00	3615	20250203	-12.86	2310	20240805	36.36	3615	-12.86	20250203	2890	9.00	20250102	3615	-12.86	20250203	2310	36.36	20240805	4.80	N	081150	500	121 억	1375662	N	N	N	N
82	20250317	090653	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	5	2	0.16	23229605	7340	3.97	3165	3180	3155	4110	2220	3165	3164.80	5.67	-3011	3231	3197	3181	3147	3131	3190	3140	121	945	500	2020	5	1	24268402	769	-34.46	0.49	12	0.03	-92.00	6498.00	3615	20250203	-12.31	2310	20240805	37.23	3615	-12.31	20250203	2890	9.69	20250102	3615	-12.31	20250203	2310	37.23	20240805	4.80	N	081150	500	121 억	1375662	N	N	N	N
83	20250314	160650	57	100.00	KOSDAQ	금속	N	N	N	N	N	3165	-25	5	-0.78	583506125	183509	84.16	3170	3215	3165	4145	2235	3190	3179.72	5.61	14747	3220	3205	3185	3170	3150	3212	3177	121	955	500	2040	5	1	24268402	768	-34.40	0.49	12	0.76	-92.00	6498.00	3615	20250203	-12.45	2310	20240805	37.01	3615	-12.45	20250203	2890	9.52	20250102	3615	-12.45	20250203	2310	37.01	20240805	4.73	N	081150	500	121 억	1361367	N	N	N	N
84	20250314	150654	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	-20	5	-0.63	523581535	164592	75.48	3170	3215	3165	4145	2235	3190	3181.09	5.61	18400	3220	3205	3185	3170	3150	3212	3177	121	955	500	2040	5	1	24268402	769	-34.46	0.49	12	0.68	-92.00	6498.00	3615	20250203	-12.31	2310	20240805	37.23	3615	-12.31	20250203	2890	9.69	20250102	3615	-12.31	20250203	2310	37.23	20240805	4.73	N	081150	500	121 억	1361367	N	N	N	N
85	20250314	140650	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	-20	5	-0.63	415757835	130561	59.88	3170	3215	3165	4145	2235	3190	3184.40	5.61	22530	3220	3205	3185	3170	3150	3212	3177	121	955	500	2040	5	1	24268402	769	-34.46	0.49	12	0.54	-92.00	6498.00	3615	20250203	-12.31	2310	20240805	37.23	3615	-12.31	20250203	2890	9.69	20250102	3615	-12.31	20250203	2310	37.23	20240805	4.73	N	081150	500	121 억	1361367	N	N	N	N
86	20250314	130649	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	-10	5	-0.31	367694225	115420	52.93	3170	3215	3165	4145	2235	3190	3185.71	5.61	21145	3220	3205	3185	3170	3150	3212	3177	121	955	500	2040	5	1	24268402	772	-34.57	0.49	12	0.48	-92.00	6498.00	3615	20250203	-12.03	2310	20240805	37.66	3615	-12.03	20250203	2890	10.03	20250102	3615	-12.03	20250203	2310	37.66	20240805	4.73	N	081150	500	121 억	1361367	N	N	N	N
87	20250314	120652	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	-20	5	-0.63	346880340	108854	49.92	3170	3215	3165	4145	2235	3190	3186.66	5.61	22426	3220	3205	3185	3170	3150	3212	3177	121	955	500	2040	5	1	24268402	769	-34.46	0.49	12	0.45	-92.00	6498.00	3615	20250203	-12.31	2310	20240805	37.23	3615	-12.31	20250203	2890	9.69	20250102	3615	-12.31	20250203	2310	37.23	20240805	4.73	N	081150	500	121 억	1361367	N	N	N	N
88	20250314	110650	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	-10	5	-0.31	305242713	95727	43.90	3170	3215	3165	4145	2235	3190	3188.68	5.61	23032	3220	3205	3185	3170	3150	3212	3177	121	955	500	2040	5	1	24268402	772	-34.57	0.49	12	0.39	-92.00	6498.00	3615	20250203	-12.03	2310	20240805	37.66	3615	-12.03	20250203	2890	10.03	20250102	3615	-12.03	20250203	2310	37.66	20240805	4.73	N	081150	500	121 억	1361367	N	N	N	N
89	20250314	100651	57	100.00	KOSDAQ	금속	N	N	N	N	N	3190	0	3	0.00	192474643	60180	27.60	3170	3215	3170	4145	2235	3190	3198.32	5.61	22828	3220	3205	3185	3170	3150	3212	3177	121	955	500	2040	5	1	24268402	774	-34.67	0.49	12	0.25	-92.00	6498.00	3615	20250203	-11.76	2310	20240805	38.10	3615	-11.76	20250203	2890	10.38	20250102	3615	-11.76	20250203	2310	38.10	20240805	4.73	N	081150	500	121 억	1361367	N	N	N	N
90	20250314	090653	57	100.00	KOSDAQ	금속	N	N	N	N	N	3205	15	2	0.47	54605230	17109	7.85	3170	3210	3170	4145	2235	3190	3191.61	5.61	11524	3220	3205	3185	3170	3150	3212	3177	121	955	500	2040	5	1	24268402	778	-34.84	0.49	12	0.07	-92.00	6498.00	3615	20250203	-11.34	2310	20240805	38.74	3615	-11.34	20250203	2890	10.90	20250102	3615	-11.34	20250203	2310	38.74	20240805	4.73	N	081150	500	121 억	1361367	N	N	N	N
91	20250313	160646	57	100.00	KOSDAQ	금속	N	N	N	N	N	3190	15	2	0.47	676686887	212609	49.52	3175	3200	3165	4125	2225	3175	3182.77	5.32	67850	3275	3225	3195	3145	3115	3210	3130	121	950	500	2030	5	1	24268402	774	-34.67	0.49	12	0.88	-92.00	6498.00	3615	20250203	-11.76	2310	20240805	38.10	3615	-11.76	20250203	2890	10.38	20250102	3615	-11.76	20250203	2310	38.10	20240805	5.03	N	081150	500	121 억	1290121	N	N	N	N
92	20250313	150647	57	100.00	KOSDAQ	금속	N	N	N	N	N	3175	0	3	0.00	617634162	194052	45.20	3175	3200	3165	4125	2225	3175	3182.83	5.32	64754	3275	3225	3195	3145	3115	3210	3130	121	950	500	2030	5	1	24268402	771	-34.51	0.49	12	0.80	-92.00	6498.00	3615	20250203	-12.17	2310	20240805	37.45	3615	-12.17	20250203	2890	9.86	20250102	3615	-12.17	20250203	2310	37.45	20240805	5.03	N	081150	500	121 억	1290121	N	N	N	N
93	20250313	140646	57	100.00	KOSDAQ	금속	N	N	N	N	N	3185	10	2	0.31	473299210	148586	34.61	3175	3200	3165	4125	2225	3175	3185.36	5.32	49647	3275	3225	3195	3145	3115	3210	3130	121	950	500	2030	5	1	24268402	773	-34.62	0.49	12	0.61	-92.00	6498.00	3615	20250203	-11.89	2310	20240805	37.88	3615	-11.89	20250203	2890	10.21	20250102	3615	-11.89	20250203	2310	37.88	20240805	5.03	N	081150	500	121 억	1290121	N	N	N	N
94	20250313	130646	57	100.00	KOSDAQ	금속	N	N	N	N	N	3185	10	2	0.31	405243845	127188	29.63	3175	3200	3165	4125	2225	3175	3186.18	5.32	38691	3275	3225	3195	3145	3115	3210	3130	121	950	500	2030	5	1	24268402	773	-34.62	0.49	12	0.52	-92.00	6498.00	3615	20250203	-11.89	2310	20240805	37.88	3615	-11.89	20250203	2890	10.21	20250102	3615	-11.89	20250203	2310	37.88	20240805	5.03	N	081150	500	121 억	1290121	N	N	N	N
95	20250313	120646	57	100.00	KOSDAQ	금속	N	N	N	N	N	3175	0	3	0.00	351912190	110453	25.73	3175	3200	3165	4125	2225	3175	3186.08	5.32	34619	3275	3225	3195	3145	3115	3210	3130	121	950	500	2030	5	1	24268402	771	-34.51	0.49	12	0.46	-92.00	6498.00	3615	20250203	-12.17	2310	20240805	37.45	3615	-12.17	20250203	2890	9.86	20250102	3615	-12.17	20250203	2310	37.45	20240805	5.03	N	081150	500	121 억	1290121	N	N	N	N
96	20250313	110645	57	100.00	KOSDAQ	금속	N	N	N	N	N	3190	15	2	0.47	270121695	84817	19.76	3175	3200	3165	4125	2225	3175	3184.76	5.32	24263	3275	3225	3195	3145	3115	3210	3130	121	950	500	2030	5	1	24268402	774	-34.67	0.49	12	0.35	-92.00	6498.00	3615	20250203	-11.76	2310	20240805	38.10	3615	-11.76	20250203	2890	10.38	20250102	3615	-11.76	20250203	2310	38.10	20240805	5.03	N	081150	500	121 억	1290121	N	N	N	N
97	20250313	100645	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	20	2	0.63	200416575	62936	14.66	3175	3200	3165	4125	2225	3175	3184.45	5.32	18164	3275	3225	3195	3145	3115	3210	3130	121	950	500	2030	5	1	24268402	775	-34.73	0.49	12	0.26	-92.00	6498.00	3615	20250203	-11.62	2310	20240805	38.31	3615	-11.62	20250203	2890	10.55	20250102	3615	-11.62	20250203	2310	38.31	20240805	5.03	N	081150	500	121 억	1290121	N	N	N	N
98	20250313	090647	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	5	2	0.16	60326345	19028	4.43	3175	3185	3165	4125	2225	3175	3170.40	5.32	2533	3275	3225	3195	3145	3115	3210	3130	121	950	500	2030	5	1	24268402	772	-34.57	0.49	12	0.08	-92.00	6498.00	3615	20250203	-12.03	2310	20240805	37.66	3615	-12.03	20250203	2890	10.03	20250102	3615	-12.03	20250203	2310	37.66	20240805	5.03	N	081150	500	121 억	1290121	N	N	N	N
99	20250312	160643	57	100.00	KOSDAQ	금속	N	N	N	N	N	3175	-60	5	-1.85	1351793689	422068	99.99	3210	3245	3165	4205	2265	3235	3202.83	5.43	-28438	3311	3272	3201	3162	3091	3292	3182	121	970	500	2070	5	1	24268402	771	-34.51	0.49	12	1.74	-92.00	6498.00	3615	20250203	-12.17	2310	20240805	37.45	3615	-12.17	20250203	2890	9.86	20250102	3615	-12.17	20250203	2310	37.45	20240805	5.09	N	081150	500	121 억	1318560	N	N	N	N
100	20250312	150644	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	-55	5	-1.70	1274274477	397668	94.21	3210	3245	3165	4205	2265	3235	3204.37	5.43	-28086	3311	3272	3201	3162	3091	3292	3182	121	970	500	2070	5	1	24268402	772	-34.57	0.49	12	1.64	-92.00	6498.00	3615	20250203	-12.03	2310	20240805	37.66	3615	-12.03	20250203	2890	10.03	20250102	3615	-12.03	20250203	2310	37.66	20240805	5.09	N	081150	500	121 억	1318560	N	N	N	N
101	20250312	140643	57	100.00	KOSDAQ	금속	N	N	N	N	N	3185	-50	5	-1.55	1124118517	350543	83.05	3210	3245	3165	4205	2265	3235	3206.79	5.43	-18997	3311	3272	3201	3162	3091	3292	3182	121	970	500	2070	5	1	24268402	773	-34.62	0.49	12	1.44	-92.00	6498.00	3615	20250203	-11.89	2310	20240805	37.88	3615	-11.89	20250203	2890	10.21	20250102	3615	-11.89	20250203	2310	37.88	20240805	5.09	N	081150	500	121 억	1318560	N	N	N	N
102	20250312	130642	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	-55	5	-1.70	999891072	311459	73.79	3210	3245	3165	4205	2265	3235	3210.35	5.43	-17657	3311	3272	3201	3162	3091	3292	3182	121	970	500	2070	5	1	24268402	772	-34.57	0.49	12	1.28	-92.00	6498.00	3615	20250203	-12.03	2310	20240805	37.66	3615	-12.03	20250203	2890	10.03	20250102	3615	-12.03	20250203	2310	37.66	20240805	5.09	N	081150	500	121 억	1318560	N	N	N	N
103	20250312	120645	57	100.00	KOSDAQ	금속	N	N	N	N	N	3210	-25	5	-0.77	666271072	206880	49.01	3210	3245	3205	4205	2265	3235	3220.57	5.43	-12456	3311	3272	3201	3162	3091	3292	3182	121	970	500	2070	5	1	24268402	779	-34.89	0.49	12	0.85	-92.00	6498.00	3615	20250203	-11.20	2310	20240805	38.96	3615	-11.20	20250203	2890	11.07	20250102	3615	-11.20	20250203	2310	38.96	20240805	5.09	N	081150	500	121 억	1318560	N	N	N	N
104	20250312	110640	57	100.00	KOSDAQ	금속	N	N	N	N	N	3220	-15	5	-0.46	548130917	170139	40.31	3210	3245	3205	4205	2265	3235	3221.67	5.43	-12663	3311	3272	3201	3162	3091	3292	3182	121	970	500	2070	5	1	24268402	781	-35.00	0.50	12	0.70	-92.00	6498.00	3615	20250203	-10.93	2310	20240805	39.39	3615	-10.93	20250203	2890	11.42	20250102	3615	-10.93	20250203	2310	39.39	20240805	5.09	N	081150	500	121 억	1318560	N	N	N	N
105	20250312	100641	57	100.00	KOSDAQ	금속	N	N	N	N	N	3220	-15	5	-0.46	418648344	129915	30.78	3210	3245	3205	4205	2265	3235	3222.48	5.43	-21114	3311	3272	3201	3162	3091	3292	3182	121	970	500	2070	5	1	24268402	781	-35.00	0.50	12	0.54	-92.00	6498.00	3615	20250203	-10.93	2310	20240805	39.39	3615	-10.93	20250203	2890	11.42	20250102	3615	-10.93	20250203	2310	39.39	20240805	5.09	N	081150	500	121 억	1318560	N	N	N	N
106	20250312	090645	57	100.00	KOSDAQ	금속	N	N	N	N	N	3235	0	3	0.00	46900041	14544	3.45	3210	3240	3210	4205	2265	3235	3224.70	5.43	1019	3311	3272	3201	3162	3091	3292	3182	121	970	500	2070	5	1	24268402	785	-35.16	0.50	12	0.06	-92.00	6498.00	3615	20250203	-10.51	2310	20240805	40.04	3615	-10.51	20250203	2890	11.94	20250102	3615	-10.51	20250203	2310	40.04	20240805	5.09	N	081150	500	121 억	1318560	N	N	N	N
107	20250311	160637	57	100.00	KOSDAQ	금속	N	N	N	N	N	3235	25	2	0.78	1321297275	415279	87.17	3130	3240	3130	4170	2250	3210	3181.61	4.96	64891	3286	3247	3201	3162	3116	3225	3140	121	960	500	2050	5	1	24268402	785	-35.16	0.50	12	1.71	-92.00	6498.00	3615	20250203	-10.51	2310	20240805	40.04	3615	-10.51	20250203	2890	11.94	20250102	3615	-10.51	20250203	2310	40.04	20240805	5.25	N	081150	500	121 억	1203995	N	N	N	N
108	20250311	150640	57	100.00	KOSDAQ	금속	N	N	N	N	N	3235	25	2	0.78	1223952690	385153	80.85	3130	3240	3130	4170	2250	3210	3177.79	4.96	58971	3286	3247	3201	3162	3116	3225	3140	121	960	500	2050	5	1	24268402	785	-35.16	0.50	12	1.59	-92.00	6498.00	3615	20250203	-10.51	2310	20240805	40.04	3615	-10.51	20250203	2890	11.94	20250102	3615	-10.51	20250203	2310	40.04	20240805	5.25	N	081150	500	121 억	1203995	N	N	N	N
109	20250311	140640	57	100.00	KOSDAQ	금속	N	N	N	N	N	3210	0	3	0.00	997808190	315009	66.12	3130	3225	3130	4170	2250	3210	3167.48	4.96	43252	3286	3247	3201	3162	3116	3225	3140	121	960	500	2050	5	1	24268402	779	-34.89	0.49	12	1.30	-92.00	6498.00	3615	20250203	-11.20	2310	20240805	38.96	3615	-11.20	20250203	2890	11.07	20250102	3615	-11.20	20250203	2310	38.96	20240805	5.25	N	081150	500	121 억	1203995	N	N	N	N
110	20250311	130640	57	100.00	KOSDAQ	금속	N	N	N	N	N	3175	-35	5	-1.09	815026622	257979	54.15	3130	3190	3130	4170	2250	3210	3159.17	4.96	28126	3286	3247	3201	3162	3116	3225	3140	121	960	500	2050	5	1	24268402	771	-34.51	0.49	12	1.06	-92.00	6498.00	3615	20250203	-12.17	2310	20240805	37.45	3615	-12.17	20250203	2890	9.86	20250102	3615	-12.17	20250203	2310	37.45	20240805	5.25	N	081150	500	121 억	1203995	N	N	N	N
111	20250311	120639	57	100.00	KOSDAQ	금속	N	N	N	N	N	3185	-25	5	-0.78	691798197	219097	45.99	3130	3185	3130	4170	2250	3210	3157.37	4.96	22885	3286	3247	3201	3162	3116	3225	3140	121	960	500	2050	5	1	24268402	773	-34.62	0.49	12	0.90	-92.00	6498.00	3615	20250203	-11.89	2310	20240805	37.88	3615	-11.89	20250203	2890	10.21	20250102	3615	-11.89	20250203	2310	37.88	20240805	5.25	N	081150	500	121 억	1203995	N	N	N	N
112	20250311	110639	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	-50	5	-1.56	608995582	192956	40.50	3130	3185	3130	4170	2250	3210	3155.99	4.96	17036	3286	3247	3201	3162	3116	3225	3140	121	960	500	2050	5	1	24268402	767	-34.35	0.49	12	0.80	-92.00	6498.00	3615	20250203	-12.59	2310	20240805	36.80	3615	-12.59	20250203	2890	9.34	20250102	3615	-12.59	20250203	2310	36.80	20240805	5.25	N	081150	500	121 억	1203995	N	N	N	N
113	20250311	100641	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	-50	5	-1.56	361645950	114518	24.04	3130	3185	3130	4170	2250	3210	3157.74	4.96	36893	3286	3247	3201	3162	3116	3225	3140	121	960	500	2050	5	1	24268402	767	-34.35	0.49	12	0.47	-92.00	6498.00	3615	20250203	-12.59	2310	20240805	36.80	3615	-12.59	20250203	2890	9.34	20250102	3615	-12.59	20250203	2310	36.80	20240805	5.25	N	081150	500	121 억	1203995	N	N	N	N
114	20250311	090641	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	-50	5	-1.56	151874755	48247	10.13	3130	3175	3130	4170	2250	3210	3147.17	4.96	6814	3286	3247	3201	3162	3116	3225	3140	121	960	500	2050	5	1	24268402	767	-34.35	0.49	12	0.20	-92.00	6498.00	3615	20250203	-12.59	2310	20240805	36.80	3615	-12.59	20250203	2890	9.34	20250102	3615	-12.59	20250203	2310	36.80	20240805	5.25	N	081150	500	121 억	1203995	N	N	N	N
115	20250310	160634	57	100.00	KOSDAQ	금속	N	N	N	N	N	3210	0	3	0.00	1481887056	463583	71.74	3215	3240	3155	4170	2250	3210	3196.49	4.80	39845	3293	3251	3208	3166	3123	3272	3187	121	960	500	2050	5	1	24268402	779	-34.89	0.49	12	1.91	-92.00	6498.00	3615	20250203	-11.20	2310	20240805	38.96	3615	-11.20	20250203	2890	11.07	20250102	3615	-11.20	20250203	2310	38.96	20240805	5.38	N	081150	500	121 억	1163965	N	N	N	N
116	20250310	150638	57	100.00	KOSDAQ	금속	N	N	N	N	N	3235	25	2	0.78	1282930896	401859	62.19	3215	3240	3155	4170	2250	3210	3192.34	4.80	42377	3293	3251	3208	3166	3123	3272	3187	121	960	500	2050	5	1	24268402	785	-35.16	0.50	12	1.66	-92.00	6498.00	3615	20250203	-10.51	2310	20240805	40.04	3615	-10.51	20250203	2890	11.94	20250102	3615	-10.51	20250203	2310	40.04	20240805	5.38	N	081150	500	121 억	1163965	N	N	N	N
117	20250310	140637	57	100.00	KOSDAQ	금속	N	N	N	N	N	3210	0	3	0.00	966295998	303498	46.97	3215	3230	3155	4170	2250	3210	3183.57	4.80	33979	3293	3251	3208	3166	3123	3272	3187	121	960	500	2050	5	1	24268402	779	-34.89	0.49	12	1.25	-92.00	6498.00	3615	20250203	-11.20	2310	20240805	38.96	3615	-11.20	20250203	2890	11.07	20250102	3615	-11.20	20250203	2310	38.96	20240805	5.38	N	081150	500	121 억	1163965	N	N	N	N
118	20250310	130636	57	100.00	KOSDAQ	금속	N	N	N	N	N	3190	-20	5	-0.62	862383220	271102	41.96	3215	3230	3155	4170	2250	3210	3180.66	4.80	22335	3293	3251	3208	3166	3123	3272	3187	121	960	500	2050	5	1	24268402	774	-34.67	0.49	12	1.12	-92.00	6498.00	3615	20250203	-11.76	2310	20240805	38.10	3615	-11.76	20250203	2890	10.38	20250102	3615	-11.76	20250203	2310	38.10	20240805	5.38	N	081150	500	121 억	1163965	N	N	N	N
119	20250310	120635	57	100.00	KOSDAQ	금속	N	N	N	N	N	3185	-25	5	-0.78	808122730	254065	39.32	3215	3230	3155	4170	2250	3210	3180.37	4.80	13460	3293	3251	3208	3166	3123	3272	3187	121	960	500	2050	5	1	24268402	773	-34.62	0.49	12	1.05	-92.00	6498.00	3615	20250203	-11.89	2310	20240805	37.88	3615	-11.89	20250203	2890	10.21	20250102	3615	-11.89	20250203	2310	37.88	20240805	5.38	N	081150	500	121 억	1163965	N	N	N	N
120	20250310	110634	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	-30	5	-0.93	697793000	219349	33.95	3215	3230	3155	4170	2250	3210	3180.75	4.80	12963	3293	3251	3208	3166	3123	3272	3187	121	960	500	2050	5	1	24268402	772	-34.57	0.49	12	0.90	-92.00	6498.00	3615	20250203	-12.03	2310	20240805	37.66	3615	-12.03	20250203	2890	10.03	20250102	3615	-12.03	20250203	2310	37.66	20240805	5.38	N	081150	500	121 억	1163965	N	N	N	N
121	20250310	100636	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	-15	5	-0.47	395271970	123793	19.16	3215	3230	3160	4170	2250	3210	3192.53	4.80	-19784	3293	3251	3208	3166	3123	3272	3187	121	960	500	2050	5	1	24268402	775	-34.73	0.49	12	0.51	-92.00	6498.00	3615	20250203	-11.62	2310	20240805	38.31	3615	-11.62	20250203	2890	10.55	20250102	3615	-11.62	20250203	2310	38.31	20240805	5.38	N	081150	500	121 억	1163965	N	N	N	N
122	20250310	090635	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	-15	5	-0.47	145086640	45220	7.00	3215	3230	3180	4170	2250	3210	3208.34	4.80	-6576	3293	3251	3208	3166	3123	3272	3187	121	960	500	2050	5	1	24268402	775	-34.73	0.49	12	0.19	-92.00	6498.00	3615	20250203	-11.62	2310	20240805	38.31	3615	-11.62	20250203	2890	10.55	20250102	3615	-11.62	20250203	2310	38.31	20240805	5.38	N	081150	500	121 억	1163965	N	N	N	N
123	20250307	160633	57	100.00	KOSDAQ	금속	N	N	N	N	N	3210	0	3	0.00	2057234009	641413	146.97	3170	3250	3165	4170	2250	3210	3207.35	4.35	106317	3253	3231	3203	3181	3153	3217	3167	121	960	500	2050	5	1	24268402	779	-34.89	0.49	12	2.64	-92.00	6498.00	3615	20250203	-11.20	2310	20240805	38.96	3615	-11.20	20250203	2890	11.07	20250102	3615	-11.20	20250203	2310	38.96	20240805	5.84	N	081150	500	121 억	1054854	N	N	N	N
124	20250307	150637	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	-30	5	-0.93	1947581072	607097	139.10	3170	3250	3165	4170	2250	3210	3208.02	4.35	91281	3253	3231	3203	3181	3153	3217	3167	121	960	500	2050	5	1	24268402	772	-34.57	0.49	12	2.50	-92.00	6498.00	3615	20250203	-12.03	2310	20240805	37.66	3615	-12.03	20250203	2890	10.03	20250102	3615	-12.03	20250203	2310	37.66	20240805	5.84	N	081150	500	121 억	1054854	N	N	N	N
125	20250307	140634	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	-30	5	-0.93	1724414177	536998	123.04	3170	3250	3165	4170	2250	3210	3211.21	4.35	78098	3253	3231	3203	3181	3153	3217	3167	121	960	500	2050	5	1	24268402	772	-34.57	0.49	12	2.21	-92.00	6498.00	3615	20250203	-12.03	2310	20240805	37.66	3615	-12.03	20250203	2890	10.03	20250102	3615	-12.03	20250203	2310	37.66	20240805	5.84	N	081150	500	121 억	1054854	N	N	N	N
126	20250307	130635	57	100.00	KOSDAQ	금속	N	N	N	N	N	3235	25	2	0.78	1257577187	391550	89.72	3170	3250	3165	4170	2250	3210	3211.79	4.35	79351	3253	3231	3203	3181	3153	3217	3167	121	960	500	2050	5	1	24268402	785	-35.16	0.50	12	1.61	-92.00	6498.00	3615	20250203	-10.51	2310	20240805	40.04	3615	-10.51	20250203	2890	11.94	20250102	3615	-10.51	20250203	2310	40.04	20240805	5.84	N	081150	500	121 억	1054854	N	N	N	N
127	20250307	120636	57	100.00	KOSDAQ	금속	N	N	N	N	N	3230	20	2	0.62	974584937	303906	69.63	3170	3245	3165	4170	2250	3210	3206.86	4.35	72214	3253	3231	3203	3181	3153	3217	3167	121	960	500	2050	5	1	24268402	784	-35.11	0.50	12	1.25	-92.00	6498.00	3615	20250203	-10.65	2310	20240805	39.83	3615	-10.65	20250203	2890	11.76	20250102	3615	-10.65	20250203	2310	39.83	20240805	5.84	N	081150	500	121 억	1054854	N	N	N	N
128	20250307	110635	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	-15	5	-0.47	502130305	157494	36.09	3170	3210	3165	4170	2250	3210	3188.25	4.35	59296	3253	3231	3203	3181	3153	3217	3167	121	960	500	2050	5	1	24268402	775	-34.73	0.49	12	0.65	-92.00	6498.00	3615	20250203	-11.62	2310	20240805	38.31	3615	-11.62	20250203	2890	10.55	20250102	3615	-11.62	20250203	2310	38.31	20240805	5.84	N	081150	500	121 억	1054854	N	N	N	N
129	20250307	100633	57	100.00	KOSDAQ	금속	N	N	N	N	N	3190	-20	5	-0.62	390620990	122524	28.07	3170	3210	3165	4170	2250	3210	3188.12	4.35	51557	3253	3231	3203	3181	3153	3217	3167	121	960	500	2050	5	1	24268402	774	-34.67	0.49	12	0.50	-92.00	6498.00	3615	20250203	-11.76	2310	20240805	38.10	3615	-11.76	20250203	2890	10.38	20250102	3615	-11.76	20250203	2310	38.10	20240805	5.84	N	081150	500	121 억	1054854	N	N	N	N
130	20250307	090637	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	-10	5	-0.31	93447395	29337	6.72	3170	3200	3170	4170	2250	3210	3185.30	4.35	3251	3253	3231	3203	3181	3153	3217	3167	121	960	500	2050	5	1	24268402	777	-34.78	0.49	12	0.12	-92.00	6498.00	3615	20250203	-11.48	2310	20240805	38.53	3615	-11.48	20250203	2890	10.73	20250102	3615	-11.48	20250203	2310	38.53	20240805	5.84	N	081150	500	121 억	1054854	N	N	N	N
131	20250306	160631	57	100.00	KOSDAQ	금속	N	N	N	N	N	3210	0	3	0.00	1363338845	426759	42.13	3215	3225	3175	4170	2250	3210	3194.44	3.94	89131	3276	3242	3191	3157	3106	3260	3175	121	960	500	2050	5	1	24268402	779	-34.89	0.49	12	1.76	-92.00	6498.00	3615	20250203	-11.20	2310	20240805	38.96	3615	-11.20	20250203	2890	11.07	20250102	3615	-11.20	20250203	2310	38.96	20240805	5.63	N	081150	500	121 억	955583	N	N	N	N
132	20250306	150631	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	-15	5	-0.47	1280159431	400808	39.57	3215	3225	3175	4170	2250	3210	3193.74	3.94	87936	3276	3242	3191	3157	3106	3260	3175	121	960	500	2050	5	1	24268402	775	-34.73	0.49	12	1.65	-92.00	6498.00	3615	20250203	-11.62	2310	20240805	38.31	3615	-11.62	20250203	2890	10.55	20250102	3615	-11.62	20250203	2310	38.31	20240805	5.63	N	081150	500	121 억	955583	N	N	N	N
133	20250306	140630	57	100.00	KOSDAQ	금속	N	N	N	N	N	3205	-5	5	-0.16	1051507036	329284	32.51	3215	3225	3175	4170	2250	3210	3193.06	3.94	89339	3276	3242	3191	3157	3106	3260	3175	121	960	500	2050	5	1	24268402	778	-34.84	0.49	12	1.36	-92.00	6498.00	3615	20250203	-11.34	2310	20240805	38.74	3615	-11.34	20250203	2890	10.90	20250102	3615	-11.34	20250203	2310	38.74	20240805	5.63	N	081150	500	121 억	955583	N	N	N	N
134	20250306	130631	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	-10	5	-0.31	932909346	292245	28.85	3215	3225	3175	4170	2250	3210	3191.91	3.94	69942	3276	3242	3191	3157	3106	3260	3175	121	960	500	2050	5	1	24268402	777	-34.78	0.49	12	1.20	-92.00	6498.00	3615	20250203	-11.48	2310	20240805	38.53	3615	-11.48	20250203	2890	10.73	20250102	3615	-11.48	20250203	2310	38.53	20240805	5.63	N	081150	500	121 억	955583	N	N	N	N
135	20250306	120630	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	-15	5	-0.47	866653533	271532	26.81	3215	3225	3175	4170	2250	3210	3191.37	3.94	68932	3276	3242	3191	3157	3106	3260	3175	121	960	500	2050	5	1	24268402	775	-34.73	0.49	12	1.12	-92.00	6498.00	3615	20250203	-11.62	2310	20240805	38.31	3615	-11.62	20250203	2890	10.55	20250102	3615	-11.62	20250203	2310	38.31	20240805	5.63	N	081150	500	121 억	955583	N	N	N	N
136	20250306	110628	57	100.00	KOSDAQ	금속	N	N	N	N	N	3185	-25	5	-0.78	818887188	256568	25.33	3215	3225	3175	4170	2250	3210	3191.33	3.94	65231	3276	3242	3191	3157	3106	3260	3175	121	960	500	2050	5	1	24268402	773	-34.62	0.49	12	1.06	-92.00	6498.00	3615	20250203	-11.89	2310	20240805	37.88	3615	-11.89	20250203	2890	10.21	20250102	3615	-11.89	20250203	2310	37.88	20240805	5.63	N	081150	500	121 억	955583	N	N	N	N
137	20250306	100630	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	-10	5	-0.31	676436291	211848	20.92	3215	3225	3175	4170	2250	3210	3192.62	3.94	58576	3276	3242	3191	3157	3106	3260	3175	121	960	500	2050	5	1	24268402	777	-34.78	0.49	12	0.87	-92.00	6498.00	3615	20250203	-11.48	2310	20240805	38.53	3615	-11.48	20250203	2890	10.73	20250102	3615	-11.48	20250203	2310	38.53	20240805	5.63	N	081150	500	121 억	955583	N	N	N	N
138	20250306	090634	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	-10	5	-0.31	162000249	50737	5.01	3215	3215	3175	4170	2250	3210	3191.07	3.94	5168	3276	3242	3191	3157	3106	3260	3175	121	960	500	2050	5	1	24268402	777	-34.78	0.49	12	0.21	-92.00	6498.00	3615	20250203	-11.48	2310	20240805	38.53	3615	-11.48	20250203	2890	10.73	20250102	3615	-11.48	20250203	2310	38.53	20240805	5.63	N	081150	500	121 억	955583	N	N	N	N
139	20250305	160624	57	100.00	KOSDAQ	금속	N	N	N	N	N	3210	75	2	2.39	3139554198	985809	137.00	3160	3225	3140	4075	2195	3135	3184.64	3.03	227648	3261	3197	3151	3087	3041	3175	3065	121	940	500	2000	5	1	24268402	779	-34.89	0.49	12	4.06	-92.00	6498.00	3615	20250203	-11.20	2310	20240805	38.96	3615	-11.20	20250203	2890	11.07	20250102	3615	-11.20	20250203	2310	38.96	20240805	5.39	N	081150	500	121 억	734292	N	N	N	N
140	20250305	150626	57	100.00	KOSDAQ	금속	N	N	N	N	N	3210	75	2	2.39	2931421528	920939	127.99	3160	3225	3140	4075	2195	3135	3183.08	3.03	227808	3261	3197	3151	3087	3041	3175	3065	121	940	500	2000	5	1	24268402	779	-34.89	0.49	12	3.79	-92.00	6498.00	3615	20250203	-11.20	2310	20240805	38.96	3615	-11.20	20250203	2890	11.07	20250102	3615	-11.20	20250203	2310	38.96	20240805	5.39	N	081150	500	121 억	734292	N	N	N	N
141	20250305	140625	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	60	2	1.91	2615060885	822070	114.25	3160	3225	3140	4075	2195	3135	3181.07	3.03	199157	3261	3197	3151	3087	3041	3175	3065	121	940	500	2000	5	1	24268402	775	-34.73	0.49	12	3.39	-92.00	6498.00	3615	20250203	-11.62	2310	20240805	38.31	3615	-11.62	20250203	2890	10.55	20250102	3615	-11.62	20250203	2310	38.31	20240805	5.39	N	081150	500	121 억	734292	N	N	N	N
142	20250305	130623	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	60	2	1.91	2207433022	694778	96.56	3160	3225	3140	4075	2195	3135	3177.18	3.03	147158	3261	3197	3151	3087	3041	3175	3065	121	940	500	2000	5	1	24268402	775	-34.73	0.49	12	2.86	-92.00	6498.00	3615	20250203	-11.62	2310	20240805	38.31	3615	-11.62	20250203	2890	10.55	20250102	3615	-11.62	20250203	2310	38.31	20240805	5.39	N	081150	500	121 억	734292	N	N	N	N
143	20250305	120625	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	35	2	1.12	1344192846	425192	59.09	3160	3215	3140	4075	2195	3135	3161.39	3.03	84783	3261	3197	3151	3087	3041	3175	3065	121	940	500	2000	5	1	24268402	769	-34.46	0.49	12	1.75	-92.00	6498.00	3615	20250203	-12.31	2310	20240805	37.23	3615	-12.31	20250203	2890	9.69	20250102	3615	-12.31	20250203	2310	37.23	20240805	5.39	N	081150	500	121 억	734292	N	N	N	N
144	20250305	110621	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	25	2	0.80	1156883926	366031	50.87	3160	3215	3140	4075	2195	3135	3160.62	3.03	60100	3261	3197	3151	3087	3041	3175	3065	121	940	500	2000	5	1	24268402	767	-34.35	0.49	12	1.51	-92.00	6498.00	3615	20250203	-12.59	2310	20240805	36.80	3615	-12.59	20250203	2890	9.34	20250102	3615	-12.59	20250203	2310	36.80	20240805	5.39	N	081150	500	121 억	734292	N	N	N	N
145	20250305	100625	57	100.00	KOSDAQ	금속	N	N	N	N	N	3145	10	2	0.32	964662854	305070	42.40	3160	3215	3140	4075	2195	3135	3162.11	3.03	34129	3261	3197	3151	3087	3041	3175	3065	121	940	500	2000	5	1	24268402	763	-34.18	0.48	12	1.26	-92.00	6498.00	3615	20250203	-13.00	2310	20240805	36.15	3615	-13.00	20250203	2890	8.82	20250102	3615	-13.00	20250203	2310	36.15	20240805	5.39	N	081150	500	121 억	734292	N	N	N	N
146	20250305	090622	57	100.00	KOSDAQ	금속	N	N	N	N	N	3165	30	2	0.96	583495147	184093	25.58	3160	3215	3140	4075	2195	3135	3169.59	3.03	20844	3261	3197	3151	3087	3041	3175	3065	121	940	500	2000	5	1	24268402	768	-34.40	0.49	12	0.76	-92.00	6498.00	3615	20250203	-12.45	2310	20240805	37.01	3615	-12.45	20250203	2890	9.52	20250102	3615	-12.45	20250203	2310	37.01	20240805	5.39	N	081150	500	121 억	734292	N	N	N	N
147	20250304	160617	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	-5	5	-0.16	2179439552	690535	33.20	3210	3215	3105	4080	2200	3140	3156.53	3.23	-49858	3310	3225	3165	3080	3020	3195	3050	121	940	500	2000	5	1	24268402	761	-34.08	0.48	12	2.85	-92.00	6498.00	3615	20250203	-13.28	2310	20240805	35.71	3615	-13.28	20250203	2890	8.48	20250102	3615	-13.28	20250203	2310	35.71	20240805	5.48	N	081150	500	121 억	784149	N	N	N	N
148	20250304	150613	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	0	3	0.00	2036226829	644852	31.00	3210	3215	3105	4080	2200	3140	3157.93	3.23	-54477	3310	3225	3165	3080	3020	3195	3050	121	940	500	2000	5	1	24268402	762	-34.13	0.48	12	2.66	-92.00	6498.00	3615	20250203	-13.14	2310	20240805	35.93	3615	-13.14	20250203	2890	8.65	20250102	3615	-13.14	20250203	2310	35.93	20240805	5.48	N	081150	500	121 억	784149	N	N	N	N
149	20250304	140618	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	10	2	0.32	1853176624	586656	28.20	3210	3215	3105	4080	2200	3140	3159.19	3.23	-53759	3310	3225	3165	3080	3020	3195	3050	121	940	500	2000	5	1	24268402	764	-34.24	0.48	12	2.42	-92.00	6498.00	3615	20250203	-12.86	2310	20240805	36.36	3615	-12.86	20250203	2890	9.00	20250102	3615	-12.86	20250203	2310	36.36	20240805	5.48	N	081150	500	121 억	784149	N	N	N	N
150	20250304	130615	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	0	3	0.00	1700589944	537949	25.86	3210	3215	3105	4080	2200	3140	3161.63	3.23	-47516	3310	3225	3165	3080	3020	3195	3050	121	940	500	2000	5	1	24268402	762	-34.13	0.48	12	2.22	-92.00	6498.00	3615	20250203	-13.14	2310	20240805	35.93	3615	-13.14	20250203	2890	8.65	20250102	3615	-13.14	20250203	2310	35.93	20240805	5.48	N	081150	500	121 억	784149	N	N	N	N
151	20250304	120614	57	100.00	KOSDAQ	금속	N	N	N	N	N	3145	5	2	0.16	1490264903	471172	22.65	3210	3215	3105	4080	2200	3140	3163.36	3.23	-49848	3310	3225	3165	3080	3020	3195	3050	121	940	500	2000	5	1	24268402	763	-34.18	0.48	12	1.94	-92.00	6498.00	3615	20250203	-13.00	2310	20240805	36.15	3615	-13.00	20250203	2890	8.82	20250102	3615	-13.00	20250203	2310	36.15	20240805	5.48	N	081150	500	121 억	784149	N	N	N	N
152	20250304	110616	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	-15	5	-0.48	1324675973	418194	20.11	3210	3215	3120	4080	2200	3140	3168.25	3.23	-34085	3310	3225	3165	3080	3020	3195	3050	121	940	500	2000	5	1	24268402	758	-33.97	0.48	12	1.72	-92.00	6498.00	3615	20250203	-13.55	2310	20240805	35.28	3615	-13.55	20250203	2890	8.13	20250102	3615	-13.55	20250203	2310	35.28	20240805	5.48	N	081150	500	121 억	784149	N	N	N	N
153	20250304	100613	57	100.00	KOSDAQ	금속	N	N	N	N	N	3165	25	2	0.80	1099081068	346357	16.65	3210	3215	3120	4080	2200	3140	3174.19	3.23	-36781	3310	3225	3165	3080	3020	3195	3050	121	940	500	2000	5	1	24268402	768	-34.40	0.49	12	1.43	-92.00	6498.00	3615	20250203	-12.45	2310	20240805	37.01	3615	-12.45	20250203	2890	9.52	20250102	3615	-12.45	20250203	2310	37.01	20240805	5.48	N	081150	500	121 억	784149	N	N	N	N
154	20250304	090612	57	100.00	KOSDAQ	금속	N	N	N	N	N	3190	50	2	1.59	461266434	144527	6.95	3210	3215	3170	4080	2200	3140	3195.17	3.23	-4693	3310	3225	3165	3080	3020	3195	3050	121	940	500	2000	5	1	24268402	774	-34.67	0.49	12	0.60	-92.00	6498.00	3615	20250203	-11.76	2310	20240805	38.10	3615	-11.76	20250203	2890	10.38	20250102	3615	-11.76	20250203	2310	38.10	20240805	5.48	N	081150	500	121 억	784149	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History