KissMeData/396300/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +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	20250228	161336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-190	5	-7.18	977413805	392509	53.03	2540	2565	2445	3435	1855	2645	2490.18	0.33	-25193	2765	2705	2610	2550	2455	2735	2580	26	790	100	1850	5	1	26489500	650	10.23	0.93	12	1.48	240.00	2653.00	4285	20240402	-42.71	2000	20241210	22.75	2830	-13.25	20250224	2110	16.35	20250203	4285	-42.71	20240402	2000	22.75	20241210	3.47	N	396300	100	26 억	86100	N	N	N	N
3	20250228	151342	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-175	5	-6.62	903359615	362400	48.96	2540	2565	2445	3435	1855	2645	2492.71	0.33	-21274	2765	2705	2610	2550	2455	2735	2580	26	790	100	1850	5	1	26489500	654	10.29	0.93	12	1.37	240.00	2653.00	4285	20240402	-42.36	2000	20241210	23.50	2830	-12.72	20250224	2110	17.06	20250203	4285	-42.36	20240402	2000	23.50	20241210	3.47	N	396300	100	26 억	86100	N	N	N	N
4	20250228	141342	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	-160	5	-6.05	839480660	336538	45.47	2540	2565	2445	3435	1855	2645	2494.46	0.33	-21589	2765	2705	2610	2550	2455	2735	2580	26	790	100	1850	5	1	26489500	658	10.35	0.94	12	1.27	240.00	2653.00	4285	20240402	-42.01	2000	20241210	24.25	2830	-12.19	20250224	2110	17.77	20250203	4285	-42.01	20240402	2000	24.25	20241210	3.47	N	396300	100	26 억	86100	N	N	N	N
5	20250228	131334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-175	5	-6.62	786144100	315025	42.56	2540	2565	2445	3435	1855	2645	2495.50	0.33	-17710	2765	2705	2610	2550	2455	2735	2580	26	790	100	1850	5	1	26489500	654	10.29	0.93	12	1.19	240.00	2653.00	4285	20240402	-42.36	2000	20241210	23.50	2830	-12.72	20250224	2110	17.06	20250203	4285	-42.36	20240402	2000	23.50	20241210	3.47	N	396300	100	26 억	86100	N	N	N	N
6	20250228	121328	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-195	5	-7.37	719952240	288066	38.92	2540	2565	2445	3435	1855	2645	2499.26	0.33	-14121	2765	2705	2610	2550	2455	2735	2580	26	790	100	1850	5	1	26489500	649	10.21	0.92	12	1.09	240.00	2653.00	4285	20240402	-42.82	2000	20241210	22.50	2830	-13.43	20250224	2110	16.11	20250203	4285	-42.82	20240402	2000	22.50	20241210	3.47	N	396300	100	26 억	86100	N	N	N	N
7	20250228	111333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	-160	5	-6.05	564392570	224903	30.39	2540	2565	2480	3435	1855	2645	2509.49	0.33	-19562	2765	2705	2610	2550	2455	2735	2580	26	790	100	1850	5	1	26489500	658	10.35	0.94	12	0.85	240.00	2653.00	4285	20240402	-42.01	2000	20241210	24.25	2830	-12.19	20250224	2110	17.77	20250203	4285	-42.01	20240402	2000	24.25	20241210	3.47	N	396300	100	26 억	86100	N	N	N	N
8	20250228	101331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-145	5	-5.48	462373795	183920	24.85	2540	2565	2485	3435	1855	2645	2513.99	0.33	-15012	2765	2705	2610	2550	2455	2735	2580	26	790	100	1850	5	1	26489500	662	10.42	0.94	12	0.69	240.00	2653.00	4285	20240402	-41.66	2000	20241210	25.00	2830	-11.66	20250224	2110	18.48	20250203	4285	-41.66	20240402	2000	25.00	20241210	3.47	N	396300	100	26 억	86100	N	N	N	N
9	20250228	091337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-115	5	-4.35	202151645	79940	10.80	2540	2565	2505	3435	1855	2645	2528.79	0.33	360	2765	2705	2610	2550	2455	2735	2580	26	790	100	1850	5	1	26489500	670	10.54	0.95	12	0.30	240.00	2653.00	4285	20240402	-40.96	2000	20241210	26.50	2830	-10.60	20250224	2110	19.91	20250203	4285	-40.96	20240402	2000	26.50	20241210	3.47	N	396300	100	26 억	86100	N	N	N	N
10	20250227	161319	57	100.00	KOSDAQ	금속	N	N	N	N	N	2645	45	2	1.73	1799581425	694419	35.05	2575	2670	2515	3380	1820	2600	2591.37	0.50	-47665	2820	2710	2605	2495	2390	2765	2550	26	780	100	1820	5	1	26489500	701	11.02	1.00	12	2.62	240.00	2653.00	4360	20240216	-39.33	2000	20241210	32.25	2830	-6.54	20250224	2110	25.36	20250203	4285	-38.27	20240402	2000	32.25	20241210	3.47	N	396300	100	26 억	133014	N	N	N	N
11	20250227	151321	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	40	2	1.54	1446362415	560333	28.28	2575	2670	2515	3380	1820	2600	2581.26	0.50	-33890	2820	2710	2605	2495	2390	2765	2550	26	780	100	1820	5	1	26489500	699	11.00	1.00	12	2.12	240.00	2653.00	4360	20240216	-39.45	2000	20241210	32.00	2830	-6.71	20250224	2110	25.12	20250203	4285	-38.39	20240402	2000	32.00	20241210	3.47	N	396300	100	26 억	133014	N	N	N	N
12	20250227	141323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-60	5	-2.31	742778085	290736	14.67	2575	2630	2515	3380	1820	2600	2554.82	0.50	-34476	2820	2710	2605	2495	2390	2765	2550	26	780	100	1820	5	1	26489500	673	10.58	0.96	12	1.10	240.00	2653.00	4360	20240216	-41.74	2000	20241210	27.00	2830	-10.25	20250224	2110	20.38	20250203	4285	-40.72	20240402	2000	27.00	20241210	3.47	N	396300	100	26 억	133014	N	N	N	N
13	20250227	131322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-70	5	-2.69	686344925	268458	13.55	2575	2630	2515	3380	1820	2600	2556.62	0.50	-29934	2820	2710	2605	2495	2390	2765	2550	26	780	100	1820	5	1	26489500	670	10.54	0.95	12	1.01	240.00	2653.00	4360	20240216	-41.97	2000	20241210	26.50	2830	-10.60	20250224	2110	19.91	20250203	4285	-40.96	20240402	2000	26.50	20241210	3.47	N	396300	100	26 억	133014	N	N	N	N
14	20250227	121318	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	-50	5	-1.92	634407030	247972	12.52	2575	2630	2515	3380	1820	2600	2558.38	0.50	-30207	2820	2710	2605	2495	2390	2765	2550	26	780	100	1820	5	1	26489500	675	10.62	0.96	12	0.94	240.00	2653.00	4360	20240216	-41.51	2000	20241210	27.50	2830	-9.89	20250224	2110	20.85	20250203	4285	-40.49	20240402	2000	27.50	20241210	3.47	N	396300	100	26 억	133014	N	N	N	N
15	20250227	111329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	-75	5	-2.88	575941460	225023	11.36	2575	2630	2515	3380	1820	2600	2559.48	0.50	-26530	2820	2710	2605	2495	2390	2765	2550	26	780	100	1820	5	1	26489500	669	10.52	0.95	12	0.85	240.00	2653.00	4360	20240216	-42.09	2000	20241210	26.25	2830	-10.78	20250224	2110	19.67	20250203	4285	-41.07	20240402	2000	26.25	20241210	3.47	N	396300	100	26 억	133014	N	N	N	N
16	20250227	101404	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-60	5	-2.31	425968170	165741	8.37	2575	2630	2530	3380	1820	2600	2570.08	0.50	-23090	2820	2710	2605	2495	2390	2765	2550	26	780	100	1820	5	1	26489500	673	10.58	0.96	12	0.63	240.00	2653.00	4360	20240216	-41.74	2000	20241210	27.00	2830	-10.25	20250224	2110	20.38	20250203	4285	-40.72	20240402	2000	27.00	20241210	3.47	N	396300	100	26 억	133014	N	N	N	N
17	20250227	091425	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	-20	5	-0.77	176016600	67944	3.43	2575	2630	2565	3380	1820	2600	2590.61	0.50	-15520	2820	2710	2605	2495	2390	2765	2550	26	780	100	1820	5	1	26489500	683	10.75	0.97	12	0.26	240.00	2653.00	4360	20240216	-40.83	2000	20241210	29.00	2830	-8.83	20250224	2110	22.27	20250203	4285	-39.79	20240402	2000	29.00	20241210	3.47	N	396300	100	26 억	133014	N	N	N	N
18	20250226	161320	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	15	2	0.58	5062702035	1952711	79.37	2525	2715	2500	3360	1810	2585	2592.66	0.99	-129981	2788	2686	2563	2461	2338	2737	2512	26	775	100	1800	5	1	26489500	689	10.83	0.98	12	7.37	240.00	2653.00	4360	20240216	-40.37	2000	20241210	30.00	2830	-8.13	20250224	2110	23.22	20250203	4285	-39.32	20240402	2000	30.00	20241210	3.07	N	396300	100	26 억	261133	N	N	N	N
19	20250226	151327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	20	2	0.77	4929658035	1901635	77.30	2525	2715	2500	3360	1810	2585	2592.33	0.99	-128024	2788	2686	2563	2461	2338	2737	2512	26	775	100	1800	5	1	26489500	690	10.85	0.98	12	7.18	240.00	2653.00	4360	20240216	-40.25	2000	20241210	30.25	2830	-7.95	20250224	2110	23.46	20250203	4285	-39.21	20240402	2000	30.25	20241210	3.07	N	396300	100	26 억	261133	N	N	N	N
20	20250226	141326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-25	5	-0.97	4486058940	1729528	70.30	2525	2715	2500	3360	1810	2585	2593.81	0.99	-133738	2788	2686	2563	2461	2338	2737	2512	26	775	100	1800	5	1	26489500	678	10.67	0.96	12	6.53	240.00	2653.00	4360	20240216	-41.28	2000	20241210	28.00	2830	-9.54	20250224	2110	21.33	20250203	4285	-40.26	20240402	2000	28.00	20241210	3.07	N	396300	100	26 억	261133	N	N	N	N
21	20250226	131322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	10	2	0.39	4244484445	1635733	66.49	2525	2715	2500	3360	1810	2585	2594.85	0.99	-145613	2788	2686	2563	2461	2338	2737	2512	26	775	100	1800	5	1	26489500	687	10.81	0.98	12	6.18	240.00	2653.00	4360	20240216	-40.48	2000	20241210	29.75	2830	-8.30	20250224	2110	22.99	20250203	4285	-39.44	20240402	2000	29.75	20241210	3.07	N	396300	100	26 억	261133	N	N	N	N
22	20250226	121321	57	100.00	KOSDAQ	금속	N	N	N	N	N	2620	35	2	1.35	3567768200	1376480	55.95	2525	2715	2500	3360	1810	2585	2591.95	0.99	-126240	2788	2686	2563	2461	2338	2737	2512	26	775	100	1800	5	1	26489500	694	10.92	0.99	12	5.20	240.00	2653.00	4360	20240216	-39.91	2000	20241210	31.00	2830	-7.42	20250224	2110	24.17	20250203	4285	-38.86	20240402	2000	31.00	20241210	3.07	N	396300	100	26 억	261133	N	N	N	N
23	20250226	111320	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	0	3	0.00	1794398955	705615	28.68	2525	2615	2500	3360	1810	2585	2543.03	0.99	-93360	2788	2686	2563	2461	2338	2737	2512	26	775	100	1800	5	1	26489500	685	10.77	0.97	12	2.66	240.00	2653.00	4360	20240216	-40.71	2000	20241210	29.25	2830	-8.66	20250224	2110	22.51	20250203	4285	-39.67	20240402	2000	29.25	20241210	3.07	N	396300	100	26 억	261133	N	N	N	N
24	20250226	101318	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-40	5	-1.55	1331403390	526035	21.38	2525	2560	2500	3360	1810	2585	2531.02	0.99	-48585	2788	2686	2563	2461	2338	2737	2512	26	775	100	1800	5	1	26489500	674	10.60	0.96	12	1.99	240.00	2653.00	4360	20240216	-41.63	2000	20241210	27.25	2830	-10.07	20250224	2110	20.62	20250203	4285	-40.61	20240402	2000	27.25	20241210	3.07	N	396300	100	26 억	261133	N	N	N	N
25	20250226	091330	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-25	5	-0.97	692421560	273376	11.11	2525	2560	2510	3360	1810	2585	2532.85	0.99	-63352	2788	2686	2563	2461	2338	2737	2512	26	775	100	1800	5	1	26489500	678	10.67	0.96	12	1.03	240.00	2653.00	4360	20240216	-41.28	2000	20241210	28.00	2830	-9.54	20250224	2110	21.33	20250203	4285	-40.26	20240402	2000	28.00	20241210	3.07	N	396300	100	26 억	261133	N	N	N	N
26	20250225	161311	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	105	2	4.23	6281452435	2438979	23.51	2445	2665	2440	3220	1740	2480	2575.46	1.70	-193838	3063	2771	2538	2246	2013	2917	2392	26	740	100	1730	5	1	26489500	685	10.77	0.97	12	9.21	240.00	2653.00	4360	20240216	-40.71	2000	20241210	29.25	2830	-8.66	20250224	2110	22.51	20250203	4285	-39.67	20240402	2000	29.25	20241210	3.05	N	396300	100	26 억	450214	N	N	N	N
27	20250225	151310	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	115	2	4.64	6090057100	2364876	22.79	2445	2665	2440	3220	1740	2480	2575.22	1.70	-197157	3063	2771	2538	2246	2013	2917	2392	26	740	100	1730	5	1	26489500	687	10.81	0.98	12	8.93	240.00	2653.00	4360	20240216	-40.48	2000	20241210	29.75	2830	-8.30	20250224	2110	22.99	20250203	4285	-39.44	20240402	2000	29.75	20241210	3.05	N	396300	100	26 억	450214	N	N	N	N
28	20250225	141308	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	75	2	3.02	5651421295	2193966	21.15	2445	2665	2440	3220	1740	2480	2575.90	1.70	-195414	3063	2771	2538	2246	2013	2917	2392	26	740	100	1730	5	1	26489500	677	10.65	0.96	12	8.28	240.00	2653.00	4360	20240216	-41.40	2000	20241210	27.75	2830	-9.72	20250224	2110	21.09	20250203	4285	-40.37	20240402	2000	27.75	20241210	3.05	N	396300	100	26 억	450214	N	N	N	N
29	20250225	131315	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	90	2	3.63	3381701490	1320872	12.73	2445	2620	2440	3220	1740	2480	2560.21	1.70	-106076	3063	2771	2538	2246	2013	2917	2392	26	740	100	1730	5	1	26489500	681	10.71	0.97	12	4.99	240.00	2653.00	4360	20240216	-41.06	2000	20241210	28.50	2830	-9.19	20250224	2110	21.80	20250203	4285	-40.02	20240402	2000	28.50	20241210	3.05	N	396300	100	26 억	450214	N	N	N	N
30	20250225	121312	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	110	2	4.44	2935062190	1148191	11.07	2445	2620	2440	3220	1740	2480	2556.26	1.70	-82147	3063	2771	2538	2246	2013	2917	2392	26	740	100	1730	5	1	26489500	686	10.79	0.98	12	4.33	240.00	2653.00	4360	20240216	-40.60	2000	20241210	29.50	2830	-8.48	20250224	2110	22.75	20250203	4285	-39.56	20240402	2000	29.50	20241210	3.05	N	396300	100	26 억	450214	N	N	N	N
31	20250225	111310	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	100	2	4.03	2373762830	931837	8.98	2445	2605	2440	3220	1740	2480	2547.41	1.70	-56272	3063	2771	2538	2246	2013	2917	2392	26	740	100	1730	5	1	26489500	683	10.75	0.97	12	3.52	240.00	2653.00	4360	20240216	-40.83	2000	20241210	29.00	2830	-8.83	20250224	2110	22.27	20250203	4285	-39.79	20240402	2000	29.00	20241210	3.05	N	396300	100	26 억	450214	N	N	N	N
32	20250225	101308	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	70	2	2.82	1778204125	700915	6.76	2445	2600	2440	3220	1740	2480	2536.98	1.70	-22351	3063	2771	2538	2246	2013	2917	2392	26	740	100	1730	5	1	26489500	675	10.62	0.96	12	2.65	240.00	2653.00	4360	20240216	-41.51	2000	20241210	27.50	2830	-9.89	20250224	2110	20.85	20250203	4285	-40.49	20240402	2000	27.50	20241210	3.05	N	396300	100	26 억	450214	N	N	N	N
33	20250225	091316	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	85	2	3.43	990048970	390376	3.76	2445	2600	2440	3220	1740	2480	2536.16	1.70	24711	3063	2771	2538	2246	2013	2917	2392	26	740	100	1730	5	1	26489500	679	10.69	0.97	12	1.47	240.00	2653.00	4360	20240216	-41.17	2000	20241210	28.25	2830	-9.36	20250224	2110	21.56	20250203	4285	-40.14	20240402	2000	28.25	20241210	3.05	N	396300	100	26 억	450214	N	N	N	N
34	20250224	161300	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	140	2	5.98	26909615505	10291300	7214.77	2315	2830	2305	3040	1640	2340	2614.89	1.85	-22450	2400	2370	2340	2310	2280	2385	2325	26	700	100	1630	5	1	26489500	657	10.33	0.93	12	38.85	240.00	2653.00	4360	20240216	-43.12	2000	20241210	24.00	2830	-12.37	20250224	2110	17.54	20250203	4285	-42.12	20240402	2000	24.00	20241210	3.14	N	396300	100	26 억	490828	N	N	N	N
35	20250224	151301	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	180	2	7.69	26539705260	10142826	7110.69	2315	2830	2305	3040	1640	2340	2616.60	1.85	-33958	2400	2370	2340	2310	2280	2385	2325	26	700	100	1630	5	1	26489500	668	10.50	0.95	12	38.29	240.00	2653.00	4360	20240216	-42.20	2000	20241210	26.00	2830	-10.95	20250224	2110	19.43	20250203	4285	-41.19	20240402	2000	26.00	20241210	3.14	N	396300	100	26 억	490828	N	N	N	N
36	20250224	141258	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	285	2	12.18	23912375755	9108245	6385.39	2315	2830	2305	3040	1640	2340	2625.35	1.85	-240657	2400	2370	2340	2310	2280	2385	2325	26	700	100	1630	5	1	26489500	695	10.94	0.99	12	34.38	240.00	2653.00	4360	20240216	-39.79	2000	20241210	31.25	2830	-7.24	20250224	2110	24.41	20250203	4285	-38.74	20240402	2000	31.25	20241210	3.14	N	396300	100	26 억	490828	N	N	N	N
37	20250224	131300	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	190	2	8.12	8984785580	3573319	2505.10	2315	2635	2305	3040	1640	2340	2514.41	1.85	-73426	2400	2370	2340	2310	2280	2385	2325	26	700	100	1630	5	1	26489500	670	10.54	0.95	12	13.49	240.00	2653.00	4360	20240216	-41.97	2000	20241210	26.50	2640	-4.17	20250114	2110	19.91	20250203	4285	-40.96	20240402	2000	26.50	20241210	3.14	N	396300	100	26 억	490828	N	N	N	N
38	20250224	121257	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	130	2	5.56	7327462140	2921309	2048.00	2315	2635	2305	3040	1640	2340	2508.28	1.85	-101810	2400	2370	2340	2310	2280	2385	2325	26	700	100	1630	5	1	26489500	654	10.29	0.93	12	11.03	240.00	2653.00	4360	20240216	-43.35	2000	20241210	23.50	2640	-6.44	20250114	2110	17.06	20250203	4285	-42.36	20240402	2000	23.50	20241210	3.14	N	396300	100	26 억	490828	N	N	N	N
39	20250224	111254	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	150	2	6.41	2241446760	908835	637.14	2315	2545	2305	3040	1640	2340	2466.29	1.85	-112141	2400	2370	2340	2310	2280	2385	2325	26	700	100	1630	5	1	26489500	660	10.38	0.94	12	3.43	240.00	2653.00	4360	20240216	-42.89	2000	20241210	24.50	2640	-5.68	20250114	2110	18.01	20250203	4285	-41.89	20240402	2000	24.50	20241210	3.14	N	396300	100	26 억	490828	N	N	N	N
40	20250224	101253	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	40	2	1.71	220662910	93488	65.54	2315	2405	2305	3040	1640	2340	2360.33	1.85	10440	2400	2370	2340	2310	2280	2385	2325	26	700	100	1630	5	1	26489500	630	9.92	0.90	12	0.35	240.00	2653.00	4360	20240216	-45.41	2000	20241210	19.00	2640	-9.85	20250114	2110	12.80	20250203	4285	-44.46	20240402	2000	19.00	20241210	3.14	N	396300	100	26 억	490828	N	N	N	N
41	20250224	091302	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	20	2	0.85	62802205	26753	18.76	2315	2380	2305	3040	1640	2340	2347.48	1.85	-6037	2400	2370	2340	2310	2280	2385	2325	26	700	100	1630	5	1	26489500	625	9.83	0.89	12	0.10	240.00	2653.00	4360	20240216	-45.87	2000	20241210	18.00	2640	-10.61	20250114	2110	11.85	20250203	4285	-44.92	20240402	2000	18.00	20241210	3.14	N	396300	100	26 억	490828	N	N	N	N
42	20250221	161249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	5	2	0.21	331358295	141851	78.80	2315	2370	2310	3035	1635	2335	2335.96	1.83	7324	2441	2387	2341	2287	2241	2415	2315	26	700	100	1630	5	1	26489500	620	9.75	0.88	12	0.54	240.00	2653.00	4360	20240216	-46.33	2000	20241210	17.00	2640	-11.36	20250114	2110	10.90	20250203	4285	-45.39	20240402	2000	17.00	20241210	2.90	N	396300	100	26 억	483500	N	N	N	N
43	20250221	151253	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	5	2	0.21	312193560	133660	74.25	2315	2370	2310	3035	1635	2335	2335.73	1.83	7322	2441	2387	2341	2287	2241	2415	2315	26	700	100	1630	5	1	26489500	620	9.75	0.88	12	0.50	240.00	2653.00	4360	20240216	-46.33	2000	20241210	17.00	2640	-11.36	20250114	2110	10.90	20250203	4285	-45.39	20240402	2000	17.00	20241210	2.90	N	396300	100	26 억	483500	N	N	N	N
44	20250221	141254	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	-5	5	-0.21	280123175	119934	66.63	2315	2370	2310	3035	1635	2335	2335.64	1.83	5372	2441	2387	2341	2287	2241	2415	2315	26	700	100	1630	5	1	26489500	617	9.71	0.88	12	0.45	240.00	2653.00	4360	20240216	-46.56	2000	20241210	16.50	2640	-11.74	20250114	2110	10.43	20250203	4285	-45.62	20240402	2000	16.50	20241210	2.90	N	396300	100	26 억	483500	N	N	N	N
45	20250221	131254	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	0	3	0.00	249759210	106816	59.34	2315	2370	2310	3035	1635	2335	2338.22	1.83	4453	2441	2387	2341	2287	2241	2415	2315	26	700	100	1630	5	1	26489500	619	9.73	0.88	12	0.40	240.00	2653.00	4360	20240216	-46.44	2000	20241210	16.75	2640	-11.55	20250114	2110	10.66	20250203	4285	-45.51	20240402	2000	16.75	20241210	2.90	N	396300	100	26 억	483500	N	N	N	N
46	20250221	121254	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	5	2	0.21	211494780	90322	50.18	2315	2370	2315	3035	1635	2335	2341.56	1.83	4271	2441	2387	2341	2287	2241	2415	2315	26	700	100	1630	5	1	26489500	620	9.75	0.88	12	0.34	240.00	2653.00	4360	20240216	-46.33	2000	20241210	17.00	2640	-11.36	20250114	2110	10.90	20250203	4285	-45.39	20240402	2000	17.00	20241210	2.90	N	396300	100	26 억	483500	N	N	N	N
47	20250221	111250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	0	3	0.00	181946285	77683	43.16	2315	2370	2315	3035	1635	2335	2342.16	1.83	11681	2441	2387	2341	2287	2241	2415	2315	26	700	100	1630	5	1	26489500	619	9.73	0.88	12	0.29	240.00	2653.00	4360	20240216	-46.44	2000	20241210	16.75	2640	-11.55	20250114	2110	10.66	20250203	4285	-45.51	20240402	2000	16.75	20241210	2.90	N	396300	100	26 억	483500	N	N	N	N
48	20250221	101253	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	10	2	0.43	150390815	64136	35.63	2315	2370	2315	3035	1635	2335	2344.87	1.83	12296	2441	2387	2341	2287	2241	2415	2315	26	700	100	1630	5	1	26489500	621	9.77	0.88	12	0.24	240.00	2653.00	4360	20240216	-46.22	2000	20241210	17.25	2640	-11.17	20250114	2110	11.14	20250203	4285	-45.27	20240402	2000	17.25	20241210	2.90	N	396300	100	26 억	483500	N	N	N	N
49	20250221	091255	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	15	2	0.64	23686365	10151	5.64	2315	2355	2315	3035	1635	2335	2333.40	1.83	3702	2441	2387	2341	2287	2241	2415	2315	26	700	100	1630	5	1	26489500	623	9.79	0.89	12	0.04	240.00	2653.00	4360	20240216	-46.10	2000	20241210	17.50	2640	-10.98	20250114	2110	11.37	20250203	4285	-45.16	20240402	2000	17.50	20241210	2.90	N	396300	100	26 억	483500	N	N	N	N
50	20250220	161243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	15	2	0.65	422735445	179800	13.63	2325	2395	2295	3015	1625	2320	2351.17	1.75	20467	2620	2470	2375	2225	2130	2545	2300	26	695	100	1620	5	1	26489500	619	9.73	0.88	12	0.68	240.00	2653.00	4360	20240216	-46.44	2000	20241210	16.75	2640	-11.55	20250114	2110	10.66	20250203	4285	-45.51	20240402	2000	16.75	20241210	2.92	N	396300	100	26 억	462664	N	N	N	N
51	20250220	151249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	20	2	0.86	407063060	173069	13.12	2325	2395	2295	3015	1625	2320	2352.03	1.75	20008	2620	2470	2375	2225	2130	2545	2300	26	695	100	1620	5	1	26489500	620	9.75	0.88	12	0.65	240.00	2653.00	4360	20240216	-46.33	2000	20241210	17.00	2640	-11.36	20250114	2110	10.90	20250203	4285	-45.39	20240402	2000	17.00	20241210	2.92	N	396300	100	26 억	462664	N	N	N	N
52	20250220	141248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	30	2	1.29	346834235	147220	11.16	2325	2395	2295	3015	1625	2320	2355.89	1.75	20870	2620	2470	2375	2225	2130	2545	2300	26	695	100	1620	5	1	26489500	623	9.79	0.89	12	0.56	240.00	2653.00	4360	20240216	-46.10	2000	20241210	17.50	2640	-10.98	20250114	2110	11.37	20250203	4285	-45.16	20240402	2000	17.50	20241210	2.92	N	396300	100	26 억	462664	N	N	N	N
53	20250220	131246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	45	2	1.94	318711350	135207	10.25	2325	2395	2295	3015	1625	2320	2357.21	1.75	17524	2620	2470	2375	2225	2130	2545	2300	26	695	100	1620	5	1	26489500	626	9.85	0.89	12	0.51	240.00	2653.00	4360	20240216	-45.76	2000	20241210	18.25	2640	-10.42	20250114	2110	12.09	20250203	4285	-44.81	20240402	2000	18.25	20241210	2.92	N	396300	100	26 억	462664	N	N	N	N
54	20250220	121247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	50	2	2.16	295824300	125469	9.51	2325	2395	2295	3015	1625	2320	2357.75	1.75	17762	2620	2470	2375	2225	2130	2545	2300	26	695	100	1620	5	1	26489500	628	9.88	0.89	12	0.47	240.00	2653.00	4360	20240216	-45.64	2000	20241210	18.50	2640	-10.23	20250114	2110	12.32	20250203	4285	-44.69	20240402	2000	18.50	20241210	2.92	N	396300	100	26 억	462664	N	N	N	N
55	20250220	111246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	65	2	2.80	268144595	113796	8.63	2325	2395	2295	3015	1625	2320	2356.36	1.75	20271	2620	2470	2375	2225	2130	2545	2300	26	695	100	1620	5	1	26489500	632	9.94	0.90	12	0.43	240.00	2653.00	4360	20240216	-45.30	2000	20241210	19.25	2640	-9.66	20250114	2110	13.03	20250203	4285	-44.34	20240402	2000	19.25	20241210	2.92	N	396300	100	26 억	462664	N	N	N	N
56	20250220	101247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	40	2	1.72	206436080	87660	6.65	2325	2395	2295	3015	1625	2320	2354.96	1.75	8468	2620	2470	2375	2225	2130	2545	2300	26	695	100	1620	5	1	26489500	625	9.83	0.89	12	0.33	240.00	2653.00	4360	20240216	-45.87	2000	20241210	18.00	2640	-10.61	20250114	2110	11.85	20250203	4285	-44.92	20240402	2000	18.00	20241210	2.92	N	396300	100	26 억	462664	N	N	N	N
57	20250220	091250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	5	2	0.22	20021580	8625	0.65	2325	2330	2300	3015	1625	2320	2321.34	1.75	-6092	2620	2470	2375	2225	2130	2545	2300	26	695	100	1620	5	1	26489500	616	9.69	0.88	12	0.03	240.00	2653.00	4360	20240216	-46.67	2000	20241210	16.25	2640	-11.93	20250114	2110	10.19	20250203	4285	-45.74	20240402	2000	16.25	20241210	2.92	N	396300	100	26 억	462664	N	N	N	N
58	20250219	161241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	55	2	2.43	3166400025	1314079	2143.58	2305	2525	2280	2940	1590	2265	2409.87	1.60	38978	2301	2282	2261	2242	2221	2272	2232	26	675	100	1580	5	1	26489500	615	9.67	0.87	12	4.96	240.00	2653.00	4360	20240216	-46.79	2000	20241210	16.00	2640	-12.12	20250114	2110	9.95	20250203	4285	-45.86	20240402	2000	16.00	20241210	2.92	N	396300	100	26 억	423639	N	N	N	N
59	20250219	151245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	45	2	1.99	3108728870	1289030	2102.72	2305	2525	2280	2940	1590	2265	2411.74	1.60	38170	2301	2282	2261	2242	2221	2272	2232	26	675	100	1580	5	1	26489500	612	9.62	0.87	12	4.87	240.00	2653.00	4360	20240216	-47.02	2000	20241210	15.50	2640	-12.50	20250114	2110	9.48	20250203	4285	-46.09	20240402	2000	15.50	20241210	2.92	N	396300	100	26 억	423639	N	N	N	N
60	20250219	141241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	90	2	3.97	2835890635	1171228	1910.56	2305	2525	2280	2940	1590	2265	2421.37	1.60	12458	2301	2282	2261	2242	2221	2272	2232	26	675	100	1580	5	1	26489500	624	9.81	0.89	12	4.42	240.00	2653.00	4360	20240216	-45.99	2000	20241210	17.75	2640	-10.80	20250114	2110	11.61	20250203	4285	-45.04	20240402	2000	17.75	20241210	2.92	N	396300	100	26 억	423639	N	N	N	N
61	20250219	131241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	85	2	3.75	2719830585	1121737	1829.82	2305	2525	2280	2940	1590	2265	2424.74	1.60	-5053	2301	2282	2261	2242	2221	2272	2232	26	675	100	1580	5	1	26489500	623	9.79	0.89	12	4.23	240.00	2653.00	4360	20240216	-46.10	2000	20241210	17.50	2640	-10.98	20250114	2110	11.37	20250203	4285	-45.16	20240402	2000	17.50	20241210	2.92	N	396300	100	26 억	423639	N	N	N	N
62	20250219	121242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	90	2	3.97	2686226395	1107406	1806.45	2305	2525	2280	2940	1590	2265	2425.77	1.60	-12261	2301	2282	2261	2242	2221	2272	2232	26	675	100	1580	5	1	26489500	624	9.81	0.89	12	4.18	240.00	2653.00	4360	20240216	-45.99	2000	20241210	17.75	2640	-10.80	20250114	2110	11.61	20250203	4285	-45.04	20240402	2000	17.75	20241210	2.92	N	396300	100	26 억	423639	N	N	N	N
63	20250219	111242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	195	2	8.61	1917990810	783946	1278.81	2305	2525	2280	2940	1590	2265	2446.71	1.60	-71193	2301	2282	2261	2242	2221	2272	2232	26	675	100	1580	5	1	26489500	652	10.25	0.93	12	2.96	240.00	2653.00	4360	20240216	-43.58	2000	20241210	23.00	2640	-6.82	20250114	2110	16.59	20250203	4285	-42.59	20240402	2000	23.00	20241210	2.92	N	396300	100	26 억	423639	N	N	N	N
64	20250219	101242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	75	2	3.31	205280755	88572	144.48	2305	2355	2280	2940	1590	2265	2318.00	1.60	31702	2301	2282	2261	2242	2221	2272	2232	26	675	100	1580	5	1	26489500	620	9.75	0.88	12	0.33	240.00	2653.00	4360	20240216	-46.33	2000	20241210	17.00	2640	-11.36	20250114	2110	10.90	20250203	4285	-45.39	20240402	2000	17.00	20241210	2.92	N	396300	100	26 억	423639	N	N	N	N
65	20250219	091244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	25	2	1.10	18772725	8154	13.30	2305	2315	2290	2940	1590	2265	2305.00	1.60	-145	2301	2282	2261	2242	2221	2272	2232	26	675	100	1580	5	1	26489500	607	9.54	0.86	12	0.03	240.00	2653.00	4360	20240216	-47.48	2000	20241210	14.50	2640	-13.26	20250114	2110	8.53	20250203	4285	-46.56	20240402	2000	14.50	20241210	2.92	N	396300	100	26 억	423639	N	N	N	N
66	20250218	161237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-25	5	-1.09	138208995	61281	85.33	2270	2280	2240	2975	1605	2290	2255.33	1.45	3311	2360	2325	2270	2235	2180	2342	2252	26	685	100	1600	5	1	26489500	600	9.44	0.85	12	0.23	240.00	2653.00	4360	20240216	-48.05	2000	20241210	13.25	2640	-14.20	20250114	2110	7.35	20250203	4285	-47.14	20240402	2000	13.25	20241210	2.90	N	396300	100	26 억	383326	N	N	N	N
67	20250218	151238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-25	5	-1.09	133951565	59393	82.70	2270	2280	2240	2975	1605	2290	2255.34	1.45	3847	2360	2325	2270	2235	2180	2342	2252	26	685	100	1600	5	1	26489500	600	9.44	0.85	12	0.22	240.00	2653.00	4360	20240216	-48.05	2000	20241210	13.25	2640	-14.20	20250114	2110	7.35	20250203	4285	-47.14	20240402	2000	13.25	20241210	2.90	N	396300	100	26 억	383326	N	N	N	N
68	20250218	141240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-20	5	-0.87	111539690	49457	68.87	2270	2280	2240	2975	1605	2290	2255.29	1.45	3425	2360	2325	2270	2235	2180	2342	2252	26	685	100	1600	5	1	26489500	601	9.46	0.86	12	0.19	240.00	2653.00	4360	20240216	-47.94	2000	20241210	13.50	2640	-14.02	20250114	2110	7.58	20250203	4285	-47.02	20240402	2000	13.50	20241210	2.90	N	396300	100	26 억	383326	N	N	N	N
69	20250218	131237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-10	5	-0.44	108372145	48060	66.92	2270	2280	2240	2975	1605	2290	2254.93	1.45	3204	2360	2325	2270	2235	2180	2342	2252	26	685	100	1600	5	1	26489500	604	9.50	0.86	12	0.18	240.00	2653.00	4360	20240216	-47.71	2000	20241210	14.00	2640	-13.64	20250114	2110	8.06	20250203	4285	-46.79	20240402	2000	14.00	20241210	2.90	N	396300	100	26 억	383326	N	N	N	N
70	20250218	121239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-20	5	-0.87	83642260	37091	51.65	2270	2280	2240	2975	1605	2290	2255.06	1.45	3031	2360	2325	2270	2235	2180	2342	2252	26	685	100	1600	5	1	26489500	601	9.46	0.86	12	0.14	240.00	2653.00	4360	20240216	-47.94	2000	20241210	13.50	2640	-14.02	20250114	2110	7.58	20250203	4285	-47.02	20240402	2000	13.50	20241210	2.90	N	396300	100	26 억	383326	N	N	N	N
71	20250218	111237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	-15	5	-0.66	67206045	29813	41.51	2270	2280	2240	2975	1605	2290	2254.25	1.45	2343	2360	2325	2270	2235	2180	2342	2252	26	685	100	1600	5	1	26489500	603	9.48	0.86	12	0.11	240.00	2653.00	4360	20240216	-47.82	2000	20241210	13.75	2640	-13.83	20250114	2110	7.82	20250203	4285	-46.91	20240402	2000	13.75	20241210	2.90	N	396300	100	26 억	383326	N	N	N	N
72	20250218	101236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	-35	5	-1.53	56713020	25176	35.06	2270	2280	2240	2975	1605	2290	2252.66	1.45	2772	2360	2325	2270	2235	2180	2342	2252	26	685	100	1600	5	1	26489500	597	9.40	0.85	12	0.10	240.00	2653.00	4360	20240216	-48.28	2000	20241210	12.75	2640	-14.58	20250114	2110	6.87	20250203	4285	-47.37	20240402	2000	12.75	20241210	2.90	N	396300	100	26 억	383326	N	N	N	N
73	20250218	091241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	-15	5	-0.66	10466390	4630	6.45	2270	2280	2255	2975	1605	2290	2260.56	1.45	-763	2360	2325	2270	2235	2180	2342	2252	26	685	100	1600	5	1	26489500	603	9.48	0.86	12	0.02	240.00	2653.00	4360	20240216	-47.82	2000	20241210	13.75	2640	-13.83	20250114	2110	7.82	20250203	4285	-46.91	20240402	2000	13.75	20241210	2.90	N	396300	100	26 억	383326	N	N	N	N
74	20250217	161236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	65	2	2.92	161656610	71599	102.99	2215	2305	2215	2890	1560	2225	2257.75	1.33	32239	2328	2276	2243	2191	2158	2260	2175	26	665	100	1550	5	1	26489500	607	9.54	0.86	12	0.27	240.00	2653.00	4360	20240216	-47.48	2000	20241210	14.50	2640	-13.26	20250114	2110	8.53	20250203	4285	-46.56	20240402	2000	14.50	20241210	2.85	N	396300	100	26 억	351350	N	N	N	N
75	20250217	151234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	55	2	2.47	155598900	68931	99.15	2215	2305	2215	2890	1560	2225	2257.31	1.33	31124	2328	2276	2243	2191	2158	2260	2175	26	665	100	1550	5	1	26489500	604	9.50	0.86	12	0.26	240.00	2653.00	4360	20240216	-47.71	2000	20241210	14.00	2640	-13.64	20250114	2110	8.06	20250203	4285	-46.79	20240402	2000	14.00	20241210	2.85	N	396300	100	26 억	351350	N	N	N	N
76	20250217	141233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	70	2	3.15	138193475	61326	88.21	2215	2295	2215	2890	1560	2225	2253.42	1.33	33231	2328	2276	2243	2191	2158	2260	2175	26	665	100	1550	5	1	26489500	608	9.56	0.87	12	0.23	240.00	2653.00	4360	20240216	-47.36	2000	20241210	14.75	2640	-13.07	20250114	2110	8.77	20250203	4285	-46.44	20240402	2000	14.75	20241210	2.85	N	396300	100	26 억	351350	N	N	N	N
77	20250217	131238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	40	2	1.80	99734325	44406	63.87	2215	2265	2215	2890	1560	2225	2245.97	1.33	21393	2328	2276	2243	2191	2158	2260	2175	26	665	100	1550	5	1	26489500	600	9.44	0.85	12	0.17	240.00	2653.00	4360	20240216	-48.05	2000	20241210	13.25	2640	-14.20	20250114	2110	7.35	20250203	4285	-47.14	20240402	2000	13.25	20241210	2.85	N	396300	100	26 억	351350	N	N	N	N
78	20250217	121238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	35	2	1.57	95492990	42530	61.18	2215	2265	2215	2890	1560	2225	2245.31	1.33	20897	2328	2276	2243	2191	2158	2260	2175	26	665	100	1550	5	1	26489500	599	9.42	0.85	12	0.16	240.00	2653.00	4360	20240216	-48.17	2000	20241210	13.00	2640	-14.39	20250114	2110	7.11	20250203	4285	-47.26	20240402	2000	13.00	20241210	2.85	N	396300	100	26 억	351350	N	N	N	N
79	20250217	111236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	20	2	0.90	76872825	34276	49.30	2215	2265	2215	2890	1560	2225	2242.76	1.33	16470	2328	2276	2243	2191	2158	2260	2175	26	665	100	1550	5	1	26489500	595	9.35	0.85	12	0.13	240.00	2653.00	4360	20240216	-48.51	2000	20241210	12.25	2640	-14.96	20250114	2110	6.40	20250203	4285	-47.61	20240402	2000	12.25	20241210	2.85	N	396300	100	26 억	351350	N	N	N	N
80	20250217	101233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	15	2	0.67	31649750	14171	20.38	2215	2255	2215	2890	1560	2225	2233.42	1.33	6118	2328	2276	2243	2191	2158	2260	2175	26	665	100	1550	5	1	26489500	593	9.33	0.84	12	0.05	240.00	2653.00	4360	20240216	-48.62	2000	20241210	12.00	2640	-15.15	20250114	2110	6.16	20250203	4285	-47.72	20240402	2000	12.00	20241210	2.85	N	396300	100	26 억	351350	N	N	N	N
81	20250217	091235	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	20	2	0.90	14996940	6722	9.67	2215	2255	2215	2890	1560	2225	2231.02	1.33	1038	2328	2276	2243	2191	2158	2260	2175	26	665	100	1550	5	1	26489500	595	9.35	0.85	12	0.03	240.00	2653.00	4360	20240216	-48.51	2000	20241210	12.25	2640	-14.96	20250114	2110	6.40	20250203	4285	-47.61	20240402	2000	12.25	20241210	2.85	N	396300	100	26 억	351350	N	N	N	N
82	20250214	161227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	-30	5	-1.33	156190040	69439	88.27	2255	2295	2210	2930	1580	2255	2249.60	1.33	-1785	2288	2271	2238	2221	2188	2280	2230	26	675	100	1570	5	1	26489500	589	9.27	0.84	12	0.26	240.00	2653.00	4360	20240216	-48.97	2000	20241210	11.25	2640	-15.72	20250114	2110	5.45	20250203	4360	-48.97	20240216	2000	11.25	20241210	2.87	N	396300	100	26 억	353386	N	N	N	N
83	20250214	151227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	0	3	0.00	133746720	59361	75.46	2255	2295	2210	2930	1580	2255	2253.11	1.33	-978	2288	2271	2238	2221	2188	2280	2230	26	675	100	1570	5	1	26489500	597	9.40	0.85	12	0.22	240.00	2653.00	4360	20240216	-48.28	2000	20241210	12.75	2640	-14.58	20250114	2110	6.87	20250203	4360	-48.28	20240216	2000	12.75	20241210	2.87	N	396300	100	26 억	353386	N	N	N	N
84	20250214	141227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	-10	5	-0.44	114655220	50852	64.64	2255	2295	2210	2930	1580	2255	2254.68	1.33	-3629	2288	2271	2238	2221	2188	2280	2230	26	675	100	1570	5	1	26489500	595	9.35	0.85	12	0.19	240.00	2653.00	4360	20240216	-48.51	2000	20241210	12.25	2640	-14.96	20250114	2110	6.40	20250203	4360	-48.51	20240216	2000	12.25	20241210	2.87	N	396300	100	26 억	353386	N	N	N	N
85	20250214	131230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	5	2	0.22	85266540	37785	48.03	2255	2295	2210	2930	1580	2255	2256.62	1.33	-6176	2288	2271	2238	2221	2188	2280	2230	26	675	100	1570	5	1	26489500	599	9.42	0.85	12	0.14	240.00	2653.00	4360	20240216	-48.17	2000	20241210	13.00	2640	-14.39	20250114	2110	7.11	20250203	4360	-48.17	20240216	2000	13.00	20241210	2.87	N	396300	100	26 억	353386	N	N	N	N
86	20250214	121226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	5	2	0.22	79175820	35085	44.60	2255	2295	2210	2930	1580	2255	2256.69	1.33	-5963	2288	2271	2238	2221	2188	2280	2230	26	675	100	1570	5	1	26489500	599	9.42	0.85	12	0.13	240.00	2653.00	4360	20240216	-48.17	2000	20241210	13.00	2640	-14.39	20250114	2110	7.11	20250203	4360	-48.17	20240216	2000	13.00	20241210	2.87	N	396300	100	26 억	353386	N	N	N	N
87	20250214	111222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	0	3	0.00	73468880	32558	41.39	2255	2295	2210	2930	1580	2255	2256.55	1.33	-5945	2288	2271	2238	2221	2188	2280	2230	26	675	100	1570	5	1	26489500	597	9.40	0.85	12	0.12	240.00	2653.00	4360	20240216	-48.28	2000	20241210	12.75	2640	-14.58	20250114	2110	6.87	20250203	4360	-48.28	20240216	2000	12.75	20241210	2.87	N	396300	100	26 억	353386	N	N	N	N
88	20250214	101223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-5	5	-0.22	55910275	24732	31.44	2255	2295	2210	2930	1580	2255	2260.65	1.33	-4273	2288	2271	2238	2221	2188	2280	2230	26	675	100	1570	5	1	26489500	596	9.38	0.85	12	0.09	240.00	2653.00	4360	20240216	-48.39	2000	20241210	12.50	2640	-14.77	20250114	2110	6.64	20250203	4360	-48.39	20240216	2000	12.50	20241210	2.87	N	396300	100	26 억	353386	N	N	N	N
89	20250214	091228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	35	2	1.55	23607295	10349	13.16	2255	2295	2255	2930	1580	2255	2281.12	1.33	-757	2288	2271	2238	2221	2188	2280	2230	26	675	100	1570	5	1	26489500	607	9.54	0.86	12	0.04	240.00	2653.00	4360	20240216	-47.48	2000	20241210	14.50	2640	-13.26	20250114	2110	8.53	20250203	4360	-47.48	20240216	2000	14.50	20241210	2.87	N	396300	100	26 억	353386	N	N	N	N
90	20250213	161217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	40	2	1.81	174585635	78213	166.81	2205	2255	2205	2875	1555	2215	2232.18	1.25	25721	2268	2241	2223	2196	2178	2232	2187	26	660	100	1550	5	1	26489500	597	9.40	0.85	12	0.30	240.00	2653.00	4360	20240216	-48.28	2000	20241210	12.75	2640	-14.58	20250114	2110	6.87	20250203	4360	-48.28	20240216	2000	12.75	20241210	2.85	N	396300	100	26 억	331611	N	N	N	N
91	20250213	151218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	35	2	1.58	161045065	72202	153.99	2205	2250	2205	2875	1555	2215	2230.48	1.25	24356	2268	2241	2223	2196	2178	2232	2187	26	660	100	1550	5	1	26489500	596	9.38	0.85	12	0.27	240.00	2653.00	4360	20240216	-48.39	2000	20241210	12.50	2640	-14.77	20250114	2110	6.64	20250203	4360	-48.39	20240216	2000	12.50	20241210	2.85	N	396300	100	26 억	331611	N	N	N	N
92	20250213	141214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	25	2	1.13	117955900	52999	113.04	2205	2250	2205	2875	1555	2215	2225.63	1.25	12134	2268	2241	2223	2196	2178	2232	2187	26	660	100	1550	5	1	26489500	593	9.33	0.84	12	0.20	240.00	2653.00	4360	20240216	-48.62	2000	20241210	12.00	2640	-15.15	20250114	2110	6.16	20250203	4360	-48.62	20240216	2000	12.00	20241210	2.85	N	396300	100	26 억	331611	N	N	N	N
93	20250213	131216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	25	2	1.13	93469725	42046	89.68	2205	2250	2205	2875	1555	2215	2223.03	1.25	13612	2268	2241	2223	2196	2178	2232	2187	26	660	100	1550	5	1	26489500	593	9.33	0.84	12	0.16	240.00	2653.00	4360	20240216	-48.62	2000	20241210	12.00	2640	-15.15	20250114	2110	6.16	20250203	4360	-48.62	20240216	2000	12.00	20241210	2.85	N	396300	100	26 억	331611	N	N	N	N
94	20250213	121214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	20	2	0.90	80742155	36363	77.55	2205	2250	2205	2875	1555	2215	2220.45	1.25	13123	2268	2241	2223	2196	2178	2232	2187	26	660	100	1550	5	1	26489500	592	9.31	0.84	12	0.14	240.00	2653.00	4360	20240216	-48.74	2000	20241210	11.75	2640	-15.34	20250114	2110	5.92	20250203	4360	-48.74	20240216	2000	11.75	20241210	2.85	N	396300	100	26 억	331611	N	N	N	N
95	20250213	111213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	15	2	0.68	71531095	32233	68.75	2205	2250	2205	2875	1555	2215	2219.19	1.25	12302	2268	2241	2223	2196	2178	2232	2187	26	660	100	1550	5	1	26489500	591	9.29	0.84	12	0.12	240.00	2653.00	4360	20240216	-48.85	2000	20241210	11.50	2640	-15.53	20250114	2110	5.69	20250203	4360	-48.85	20240216	2000	11.50	20241210	2.85	N	396300	100	26 억	331611	N	N	N	N
96	20250213	101215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	10	2	0.45	61538835	27741	59.17	2205	2250	2205	2875	1555	2215	2218.34	1.25	11706	2268	2241	2223	2196	2178	2232	2187	26	660	100	1550	5	1	26489500	589	9.27	0.84	12	0.10	240.00	2653.00	4360	20240216	-48.97	2000	20241210	11.25	2640	-15.72	20250114	2110	5.45	20250203	4360	-48.97	20240216	2000	11.25	20241210	2.85	N	396300	100	26 억	331611	N	N	N	N
97	20250213	091208	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	25	2	1.13	7395750	3325	7.09	2205	2250	2205	2875	1555	2215	2224.29	1.25	1241	2268	2241	2223	2196	2178	2232	2187	26	660	100	1550	5	1	26489500	593	9.33	0.84	12	0.01	240.00	2653.00	4360	20240216	-48.62	2000	20241210	12.00	2640	-15.15	20250114	2110	6.16	20250203	4360	-48.62	20240216	2000	12.00	20241210	2.85	N	396300	100	26 억	331611	N	N	N	N
98	20250212	161205	57	100.00	KOSDAQ	금속	N	N	N	N	N	2215	-30	5	-1.34	104322255	46884	117.61	2220	2250	2205	2915	1575	2245	2225.11	1.32	-16925	2295	2270	2245	2220	2195	2282	2232	26	670	100	1570	5	1	26489500	587	9.23	0.83	12	0.18	240.00	2653.00	4360	20240216	-49.20	2000	20241210	10.75	2640	-16.10	20250114	2110	4.98	20250203	4360	-49.20	20240216	2000	10.75	20241210	2.87	N	396300	100	26 억	348411	N	N	N	N
99	20250212	151204	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	-20	5	-0.89	103410855	46473	116.58	2220	2250	2205	2915	1575	2245	2225.18	1.32	-16653	2295	2270	2245	2220	2195	2282	2232	26	670	100	1570	5	1	26489500	589	9.27	0.84	12	0.18	240.00	2653.00	4360	20240216	-48.97	2000	20241210	11.25	2640	-15.72	20250114	2110	5.45	20250203	4360	-48.97	20240216	2000	11.25	20241210	2.87	N	396300	100	26 억	348411	N	N	N	N
100	20250212	141206	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-25	5	-1.11	94849140	42610	106.89	2220	2250	2205	2915	1575	2245	2225.98	1.32	-15892	2295	2270	2245	2220	2195	2282	2232	26	670	100	1570	5	1	26489500	588	9.25	0.84	12	0.16	240.00	2653.00	4360	20240216	-49.08	2000	20241210	11.00	2640	-15.91	20250114	2110	5.21	20250203	4360	-49.08	20240216	2000	11.00	20241210	2.87	N	396300	100	26 억	348411	N	N	N	N
101	20250212	131209	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-25	5	-1.11	85295680	38299	96.07	2220	2250	2205	2915	1575	2245	2227.10	1.32	-15852	2295	2270	2245	2220	2195	2282	2232	26	670	100	1570	5	1	26489500	588	9.25	0.84	12	0.14	240.00	2653.00	4360	20240216	-49.08	2000	20241210	11.00	2640	-15.91	20250114	2110	5.21	20250203	4360	-49.08	20240216	2000	11.00	20241210	2.87	N	396300	100	26 억	348411	N	N	N	N
102	20250212	121204	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	-5	5	-0.22	68505585	30784	77.22	2220	2250	2205	2915	1575	2245	2225.36	1.32	-9682	2295	2270	2245	2220	2195	2282	2232	26	670	100	1570	5	1	26489500	593	9.33	0.84	12	0.12	240.00	2653.00	4360	20240216	-48.62	2000	20241210	12.00	2640	-15.15	20250114	2110	6.16	20250203	4360	-48.62	20240216	2000	12.00	20241210	2.87	N	396300	100	26 억	348411	N	N	N	N
103	20250212	111203	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	-5	5	-0.22	64849590	29152	73.13	2220	2250	2205	2915	1575	2245	2224.53	1.32	-8571	2295	2270	2245	2220	2195	2282	2232	26	670	100	1570	5	1	26489500	593	9.33	0.84	12	0.11	240.00	2653.00	4360	20240216	-48.62	2000	20241210	12.00	2640	-15.15	20250114	2110	6.16	20250203	4360	-48.62	20240216	2000	12.00	20241210	2.87	N	396300	100	26 억	348411	N	N	N	N
104	20250212	101157	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	-15	5	-0.67	28145020	12695	31.85	2220	2250	2205	2915	1575	2245	2217.02	1.32	-4895	2295	2270	2245	2220	2195	2282	2232	26	670	100	1570	5	1	26489500	591	9.29	0.84	12	0.05	240.00	2653.00	4360	20240216	-48.85	2000	20241210	11.50	2640	-15.53	20250114	2110	5.69	20250203	4360	-48.85	20240216	2000	11.50	20241210	2.87	N	396300	100	26 억	348411	N	N	N	N
105	20250212	091119	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	-10	5	-0.45	9211885	4148	10.41	2220	2250	2205	2915	1575	2245	2220.80	1.32	12	2295	2270	2245	2220	2195	2282	2232	26	670	100	1570	5	1	26489500	592	9.31	0.84	12	0.02	240.00	2653.00	4360	20240216	-48.74	2000	20241210	11.75	2640	-15.34	20250114	2110	5.92	20250203	4360	-48.74	20240216	2000	11.75	20241210	2.87	N	396300	100	26 억	348411	N	N	N	N
106	20250211	161208	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	10	2	0.45	87882500	39221	48.94	2220	2270	2220	2905	1565	2235	2240.69	1.32	2563	2301	2267	2206	2172	2111	2285	2190	26	670	100	1560	5	1	26489500	595	9.35	0.85	12	0.15	240.00	2653.00	4360	20240216	-48.51	2000	20241210	12.25	2640	-14.96	20250114	2110	6.40	20250203	4360	-48.51	20240216	2000	12.25	20241210	2.89	N	396300	100	26 억	348849	N	N	N	N
107	20250211	151209	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	0	3	0.00	83880575	37435	46.71	2220	2270	2220	2905	1565	2235	2240.70	1.32	2953	2301	2267	2206	2172	2111	2285	2190	26	670	100	1560	5	1	26489500	592	9.31	0.84	12	0.14	240.00	2653.00	4360	20240216	-48.74	2000	20241210	11.75	2640	-15.34	20250114	2110	5.92	20250203	4360	-48.74	20240216	2000	11.75	20241210	2.89	N	396300	100	26 억	348849	N	N	N	N
108	20250211	141207	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	10	2	0.45	73008770	32574	40.65	2220	2270	2220	2905	1565	2235	2241.32	1.32	3311	2301	2267	2206	2172	2111	2285	2190	26	670	100	1560	5	1	26489500	595	9.35	0.85	12	0.12	240.00	2653.00	4360	20240216	-48.51	2000	20241210	12.25	2640	-14.96	20250114	2110	6.40	20250203	4360	-48.51	20240216	2000	12.25	20241210	2.89	N	396300	100	26 억	348849	N	N	N	N
109	20250211	131208	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	5	2	0.22	61464960	27419	34.21	2220	2270	2220	2905	1565	2235	2241.69	1.32	3462	2301	2267	2206	2172	2111	2285	2190	26	670	100	1560	5	1	26489500	593	9.33	0.84	12	0.10	240.00	2653.00	4360	20240216	-48.62	2000	20241210	12.00	2640	-15.15	20250114	2110	6.16	20250203	4360	-48.62	20240216	2000	12.00	20241210	2.89	N	396300	100	26 억	348849	N	N	N	N
110	20250211	121206	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	10	2	0.45	44870505	20002	24.96	2220	2270	2220	2905	1565	2235	2243.30	1.32	2121	2301	2267	2206	2172	2111	2285	2190	26	670	100	1560	5	1	26489500	595	9.35	0.85	12	0.08	240.00	2653.00	4360	20240216	-48.51	2000	20241210	12.25	2640	-14.96	20250114	2110	6.40	20250203	4360	-48.51	20240216	2000	12.25	20241210	2.89	N	396300	100	26 억	348849	N	N	N	N
111	20250211	111208	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	20	2	0.89	33608125	14996	18.71	2220	2270	2220	2905	1565	2235	2241.14	1.32	2858	2301	2267	2206	2172	2111	2285	2190	26	670	100	1560	5	1	26489500	597	9.40	0.85	12	0.06	240.00	2653.00	4360	20240216	-48.28	2000	20241210	12.75	2640	-14.58	20250114	2110	6.87	20250203	4360	-48.28	20240216	2000	12.75	20241210	2.89	N	396300	100	26 억	348849	N	N	N	N
112	20250211	101206	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	10	2	0.45	19513500	8717	10.88	2220	2270	2220	2905	1565	2235	2238.56	1.32	1462	2301	2267	2206	2172	2111	2285	2190	26	670	100	1560	5	1	26489500	595	9.35	0.85	12	0.03	240.00	2653.00	4360	20240216	-48.51	2000	20241210	12.25	2640	-14.96	20250114	2110	6.40	20250203	4360	-48.51	20240216	2000	12.25	20241210	2.89	N	396300	100	26 억	348849	N	N	N	N
113	20250211	091213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	5	2	0.22	3266470	1457	1.82	2220	2270	2220	2905	1565	2235	2241.91	1.32	-140	2301	2267	2206	2172	2111	2285	2190	26	670	100	1560	5	1	26489500	593	9.33	0.84	12	0.01	240.00	2653.00	4360	20240216	-48.62	2000	20241210	12.00	2640	-15.15	20250114	2110	6.16	20250203	4360	-48.62	20240216	2000	12.00	20241210	2.89	N	396300	100	26 억	348849	N	N	N	N
114	20250210	161159	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	25	2	1.13	175543985	80065	158.63	2185	2240	2145	2870	1550	2210	2192.44	1.28	12910	2253	2231	2208	2186	2163	2242	2197	26	660	100	1540	5	1	26489500	592	9.31	0.84	12	0.30	240.00	2653.00	4360	20240216	-48.74	2000	20241210	11.75	2640	-15.34	20250114	2110	5.92	20250203	4360	-48.74	20240216	2000	11.75	20241210	3.02	N	396300	100	26 억	338070	N	N	N	N
115	20250210	151200	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	20	2	0.90	164008885	74892	148.38	2185	2240	2145	2870	1550	2210	2189.94	1.28	12212	2253	2231	2208	2186	2163	2242	2197	26	660	100	1540	5	1	26489500	591	9.29	0.84	12	0.28	240.00	2653.00	4360	20240216	-48.85	2000	20241210	11.50	2640	-15.53	20250114	2110	5.69	20250203	4360	-48.85	20240216	2000	11.50	20241210	3.02	N	396300	100	26 억	338070	N	N	N	N
116	20250210	141159	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	20	2	0.90	137253700	62892	124.61	2185	2230	2145	2870	1550	2210	2182.37	1.28	6435	2253	2231	2208	2186	2163	2242	2197	26	660	100	1540	5	1	26489500	591	9.29	0.84	12	0.24	240.00	2653.00	4360	20240216	-48.85	2000	20241210	11.50	2640	-15.53	20250114	2110	5.69	20250203	4360	-48.85	20240216	2000	11.50	20241210	3.02	N	396300	100	26 억	338070	N	N	N	N
117	20250210	131202	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	-5	5	-0.23	116973055	53745	106.48	2185	2225	2145	2870	1550	2210	2176.45	1.28	220	2253	2231	2208	2186	2163	2242	2197	26	660	100	1540	5	1	26489500	584	9.19	0.83	12	0.20	240.00	2653.00	4360	20240216	-49.43	2000	20241210	10.25	2640	-16.48	20250114	2110	4.50	20250203	4360	-49.43	20240216	2000	10.25	20241210	3.02	N	396300	100	26 억	338070	N	N	N	N
118	20250210	121156	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	0	3	0.00	99586555	45831	90.80	2185	2225	2145	2870	1550	2210	2172.91	1.28	2680	2253	2231	2208	2186	2163	2242	2197	26	660	100	1540	5	1	26489500	585	9.21	0.83	12	0.17	240.00	2653.00	4360	20240216	-49.31	2000	20241210	10.50	2640	-16.29	20250114	2110	4.74	20250203	4360	-49.31	20240216	2000	10.50	20241210	3.02	N	396300	100	26 억	338070	N	N	N	N
119	20250210	111152	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	0	3	0.00	93249560	42963	85.12	2185	2225	2145	2870	1550	2210	2170.46	1.28	2546	2253	2231	2208	2186	2163	2242	2197	26	660	100	1540	5	1	26489500	585	9.21	0.83	12	0.16	240.00	2653.00	4360	20240216	-49.31	2000	20241210	10.50	2640	-16.29	20250114	2110	4.74	20250203	4360	-49.31	20240216	2000	10.50	20241210	3.02	N	396300	100	26 억	338070	N	N	N	N
120	20250210	101151	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	-25	5	-1.13	76387415	35280	69.90	2185	2225	2145	2870	1550	2210	2165.18	1.28	-1255	2253	2231	2208	2186	2163	2242	2197	26	660	100	1540	5	1	26489500	579	9.10	0.82	12	0.13	240.00	2653.00	4360	20240216	-49.89	2000	20241210	9.25	2640	-17.23	20250114	2110	3.55	20250203	4360	-49.89	20240216	2000	9.25	20241210	3.02	N	396300	100	26 억	338070	N	N	N	N
121	20250210	091150	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	-30	5	-1.36	22588120	10377	20.56	2185	2225	2155	2870	1550	2210	2176.75	1.28	-2559	2253	2231	2208	2186	2163	2242	2197	26	660	100	1540	5	1	26489500	577	9.08	0.82	12	0.04	240.00	2653.00	4360	20240216	-50.00	2000	20241210	9.00	2640	-17.42	20250114	2110	3.32	20250203	4360	-50.00	20240216	2000	9.00	20241210	3.02	N	396300	100	26 억	338070	N	N	N	N
122	20250207	161138	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	10	2	0.45	111045785	50416	40.19	2205	2230	2185	2860	1540	2200	2202.59	1.31	-9431	2296	2247	2216	2167	2136	2232	2152	26	660	100	1540	5	1	26489500	585	9.21	0.83	12	0.19	240.00	2653.00	4360	20240216	-49.31	2000	20241210	10.50	2640	-16.29	20250114	2110	4.74	20250203	4360	-49.31	20240216	2000	10.50	20241210	3.01	N	396300	100	26 억	347493	N	N	N	N
123	20250207	151140	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	5	2	0.23	102252150	46426	37.01	2205	2230	2185	2860	1540	2200	2202.48	1.31	-8990	2296	2247	2216	2167	2136	2232	2152	26	660	100	1540	5	1	26489500	584	9.19	0.83	12	0.18	240.00	2653.00	4360	20240216	-49.43	2000	20241210	10.25	2640	-16.48	20250114	2110	4.50	20250203	4360	-49.43	20240216	2000	10.25	20241210	3.01	N	396300	100	26 억	347493	N	N	N	N
124	20250207	141139	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	5	2	0.23	84854125	38515	30.71	2205	2230	2185	2860	1540	2200	2203.14	1.31	-10385	2296	2247	2216	2167	2136	2232	2152	26	660	100	1540	5	1	26489500	584	9.19	0.83	12	0.15	240.00	2653.00	4360	20240216	-49.43	2000	20241210	10.25	2640	-16.48	20250114	2110	4.50	20250203	4360	-49.43	20240216	2000	10.25	20241210	3.01	N	396300	100	26 억	347493	N	N	N	N
125	20250207	131137	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	5	2	0.23	70274920	31892	25.43	2205	2230	2185	2860	1540	2200	2203.53	1.31	-5134	2296	2247	2216	2167	2136	2232	2152	26	660	100	1540	5	1	26489500	584	9.19	0.83	12	0.12	240.00	2653.00	4360	20240216	-49.43	2000	20241210	10.25	2640	-16.48	20250114	2110	4.50	20250203	4360	-49.43	20240216	2000	10.25	20241210	3.01	N	396300	100	26 억	347493	N	N	N	N
126	20250207	121136	57	100.00	KOSDAQ	금속	N	N	N	N	N	2215	15	2	0.68	52959155	24030	19.16	2205	2230	2185	2860	1540	2200	2203.88	1.31	-8314	2296	2247	2216	2167	2136	2232	2152	26	660	100	1540	5	1	26489500	587	9.23	0.83	12	0.09	240.00	2653.00	4360	20240216	-49.20	2000	20241210	10.75	2640	-16.10	20250114	2110	4.98	20250203	4360	-49.20	20240216	2000	10.75	20241210	3.01	N	396300	100	26 억	347493	N	N	N	N
127	20250207	111133	57	100.00	KOSDAQ	금속	N	N	N	N	N	2215	15	2	0.68	35495885	16120	12.85	2205	2230	2185	2860	1540	2200	2201.98	1.31	-6713	2296	2247	2216	2167	2136	2232	2152	26	660	100	1540	5	1	26489500	587	9.23	0.83	12	0.06	240.00	2653.00	4360	20240216	-49.20	2000	20241210	10.75	2640	-16.10	20250114	2110	4.98	20250203	4360	-49.20	20240216	2000	10.75	20241210	3.01	N	396300	100	26 억	347493	N	N	N	N
128	20250207	101139	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	0	3	0.00	26023720	11818	9.42	2205	2230	2185	2860	1540	2200	2202.04	1.31	-5845	2296	2247	2216	2167	2136	2232	2152	26	660	100	1540	5	1	26489500	583	9.17	0.83	12	0.04	240.00	2653.00	4360	20240216	-49.54	2000	20241210	10.00	2640	-16.67	20250114	2110	4.27	20250203	4360	-49.54	20240216	2000	10.00	20241210	3.01	N	396300	100	26 억	347493	N	N	N	N
129	20250207	091145	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	20	2	0.91	9699735	4415	3.52	2205	2230	2185	2860	1540	2200	2197.00	1.31	-2442	2296	2247	2216	2167	2136	2232	2152	26	660	100	1540	5	1	26489500	588	9.25	0.84	12	0.02	240.00	2653.00	4360	20240216	-49.08	2000	20241210	11.00	2640	-15.91	20250114	2110	5.21	20250203	4360	-49.08	20240216	2000	11.00	20241210	3.01	N	396300	100	26 억	347493	N	N	N	N
130	20250206	161108	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	-50	5	-2.22	275098465	124370	183.96	2240	2265	2185	2925	1575	2250	2212.00	1.35	-10535	2290	2270	2235	2215	2180	2280	2225	26	675	100	1570	5	1	26489500	583	9.17	0.83	12	0.47	240.00	2653.00	4360	20240216	-49.54	2000	20241210	10.00	2640	-16.67	20250114	2110	4.27	20250203	4360	-49.54	20240216	2000	10.00	20241210	3.03	N	396300	100	26 억	357922	N	N	N	N
131	20250206	151114	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	-40	5	-1.78	264258370	119452	176.68	2240	2265	2185	2925	1575	2250	2212.26	1.35	-8411	2290	2270	2235	2215	2180	2280	2225	26	675	100	1570	5	1	26489500	585	9.21	0.83	12	0.45	240.00	2653.00	4360	20240216	-49.31	2000	20241210	10.50	2640	-16.29	20250114	2110	4.74	20250203	4360	-49.31	20240216	2000	10.50	20241210	3.03	N	396300	100	26 억	357922	N	N	N	N
132	20250206	141113	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	-45	5	-2.00	244773125	110591	163.58	2240	2265	2185	2925	1575	2250	2213.32	1.35	-5080	2290	2270	2235	2215	2180	2280	2225	26	675	100	1570	5	1	26489500	584	9.19	0.83	12	0.42	240.00	2653.00	4360	20240216	-49.43	2000	20241210	10.25	2640	-16.48	20250114	2110	4.50	20250203	4360	-49.43	20240216	2000	10.25	20241210	3.03	N	396300	100	26 억	357922	N	N	N	N
133	20250206	131110	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-30	5	-1.33	210399390	94953	140.45	2240	2265	2185	2925	1575	2250	2215.83	1.35	-2524	2290	2270	2235	2215	2180	2280	2225	26	675	100	1570	5	1	26489500	588	9.25	0.84	12	0.36	240.00	2653.00	4360	20240216	-49.08	2000	20241210	11.00	2640	-15.91	20250114	2110	5.21	20250203	4360	-49.08	20240216	2000	11.00	20241210	3.03	N	396300	100	26 억	357922	N	N	N	N
134	20250206	121107	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	-20	5	-0.89	132221895	59455	87.94	2240	2265	2200	2925	1575	2250	2223.90	1.35	-3708	2290	2270	2235	2215	2180	2280	2225	26	675	100	1570	5	1	26489500	591	9.29	0.84	12	0.22	240.00	2653.00	4360	20240216	-48.85	2000	20241210	11.50	2640	-15.53	20250114	2110	5.69	20250203	4360	-48.85	20240216	2000	11.50	20241210	3.03	N	396300	100	26 억	357922	N	N	N	N
135	20250206	111102	57	100.00	KOSDAQ	금속	N	N	N	N	N	2215	-35	5	-1.56	124472910	55973	82.79	2240	2265	2200	2925	1575	2250	2223.80	1.35	-3586	2290	2270	2235	2215	2180	2280	2225	26	675	100	1570	5	1	26489500	587	9.23	0.83	12	0.21	240.00	2653.00	4360	20240216	-49.20	2000	20241210	10.75	2640	-16.10	20250114	2110	4.98	20250203	4360	-49.20	20240216	2000	10.75	20241210	3.03	N	396300	100	26 억	357922	N	N	N	N
136	20250206	101102	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	-25	5	-1.11	82198930	36867	54.53	2240	2265	2215	2925	1575	2250	2229.61	1.35	-1856	2290	2270	2235	2215	2180	2280	2225	26	675	100	1570	5	1	26489500	589	9.27	0.84	12	0.14	240.00	2653.00	4360	20240216	-48.97	2000	20241210	11.25	2640	-15.72	20250114	2110	5.45	20250203	4360	-48.97	20240216	2000	11.25	20241210	3.03	N	396300	100	26 억	357922	N	N	N	N
137	20250206	091116	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	5	2	0.22	20992925	9335	13.81	2240	2265	2235	2925	1575	2250	2248.84	1.35	660	2290	2270	2235	2215	2180	2280	2225	26	675	100	1570	5	1	26489500	597	9.40	0.85	12	0.04	240.00	2653.00	4360	20240216	-48.28	2000	20241210	12.75	2640	-14.58	20250114	2110	6.87	20250203	4360	-48.28	20240216	2000	12.75	20241210	3.03	N	396300	100	26 억	357922	N	N	N	N
138	20250205	161056	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	25	2	1.12	150837705	67547	87.36	2225	2255	2200	2890	1560	2225	2233.08	1.31	10560	2295	2260	2215	2180	2135	2277	2197	26	665	100	1550	5	1	26489500	596	9.38	0.85	12	0.25	240.00	2653.00	4360	20240216	-48.39	2000	20241210	12.50	2640	-14.77	20250114	2110	6.64	20250203	4360	-48.39	20240216	2000	12.50	20241210	3.13	N	396300	100	26 억	347363	N	N	N	N
139	20250205	151101	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	25	2	1.12	149517405	66960	86.60	2225	2255	2200	2890	1560	2225	2232.94	1.31	10806	2295	2260	2215	2180	2135	2277	2197	26	665	100	1550	5	1	26489500	596	9.38	0.85	12	0.25	240.00	2653.00	4360	20240216	-48.39	2000	20241210	12.50	2640	-14.77	20250114	2110	6.64	20250203	4360	-48.39	20240216	2000	12.50	20241210	3.13	N	396300	100	26 억	347363	N	N	N	N
140	20250205	141101	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	25	2	1.12	116745875	52302	67.64	2225	2255	2200	2890	1560	2225	2232.15	1.31	8035	2295	2260	2215	2180	2135	2277	2197	26	665	100	1550	5	1	26489500	596	9.38	0.85	12	0.20	240.00	2653.00	4360	20240216	-48.39	2000	20241210	12.50	2640	-14.77	20250114	2110	6.64	20250203	4360	-48.39	20240216	2000	12.50	20241210	3.13	N	396300	100	26 억	347363	N	N	N	N
141	20250205	131058	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	30	2	1.35	108320645	48556	62.80	2225	2255	2200	2890	1560	2225	2230.84	1.31	7436	2295	2260	2215	2180	2135	2277	2197	26	665	100	1550	5	1	26489500	597	9.40	0.85	12	0.18	240.00	2653.00	4360	20240216	-48.28	2000	20241210	12.75	2640	-14.58	20250114	2110	6.87	20250203	4360	-48.28	20240216	2000	12.75	20241210	3.13	N	396300	100	26 억	347363	N	N	N	N
142	20250205	121103	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	20	2	0.90	98647185	44257	57.24	2225	2255	2200	2890	1560	2225	2228.96	1.31	6395	2295	2260	2215	2180	2135	2277	2197	26	665	100	1550	5	1	26489500	595	9.35	0.85	12	0.17	240.00	2653.00	4360	20240216	-48.51	2000	20241210	12.25	2640	-14.96	20250114	2110	6.40	20250203	4360	-48.51	20240216	2000	12.25	20241210	3.13	N	396300	100	26 억	347363	N	N	N	N
143	20250205	111057	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	0	3	0.00	62440160	28053	36.28	2225	2245	2200	2890	1560	2225	2225.79	1.31	4171	2295	2260	2215	2180	2135	2277	2197	26	665	100	1550	5	1	26489500	589	9.27	0.84	12	0.11	240.00	2653.00	4360	20240216	-48.97	2000	20241210	11.25	2640	-15.72	20250114	2110	5.45	20250203	4360	-48.97	20240216	2000	11.25	20241210	3.13	N	396300	100	26 억	347363	N	N	N	N
144	20250205	101106	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	5	2	0.22	43272695	19471	25.18	2225	2245	2200	2890	1560	2225	2222.42	1.31	4240	2295	2260	2215	2180	2135	2277	2197	26	665	100	1550	5	1	26489500	591	9.29	0.84	12	0.07	240.00	2653.00	4360	20240216	-48.85	2000	20241210	11.50	2640	-15.53	20250114	2110	5.69	20250203	4360	-48.85	20240216	2000	11.50	20241210	3.13	N	396300	100	26 억	347363	N	N	N	N
145	20250205	091117	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	5	2	0.22	11668045	5268	6.81	2225	2240	2200	2890	1560	2225	2214.89	1.31	2054	2295	2260	2215	2180	2135	2277	2197	26	665	100	1550	5	1	26489500	591	9.29	0.84	12	0.02	240.00	2653.00	4360	20240216	-48.85	2000	20241210	11.50	2640	-15.53	20250114	2110	5.69	20250203	4360	-48.85	20240216	2000	11.50	20241210	3.13	N	396300	100	26 억	347363	N	N	N	N
146	20250204	161034	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	60	2	2.77	171435955	77318	67.29	2170	2250	2170	2810	1520	2165	2217.28	1.21	26425	2348	2256	2183	2091	2018	2220	2055	26	645	100	1510	5	1	26489500	589	9.27	0.84	12	0.29	240.00	2653.00	4360	20240216	-48.97	2000	20241210	11.25	2640	-15.72	20250114	2110	5.45	20250203	4360	-48.97	20240216	2000	11.25	20241210	3.18	N	396300	100	26 억	320923	N	N	N	N
147	20250204	151048	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	55	2	2.54	160352200	72320	62.94	2170	2250	2170	2810	1520	2165	2217.26	1.21	26379	2348	2256	2183	2091	2018	2220	2055	26	645	100	1510	5	1	26489500	588	9.25	0.84	12	0.27	240.00	2653.00	4360	20240216	-49.08	2000	20241210	11.00	2640	-15.91	20250114	2110	5.21	20250203	4360	-49.08	20240216	2000	11.00	20241210	3.18	N	396300	100	26 억	320923	N	N	N	N
148	20250204	141046	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	60	2	2.77	139348230	62795	54.65	2170	2250	2170	2810	1520	2165	2219.10	1.21	24949	2348	2256	2183	2091	2018	2220	2055	26	645	100	1510	5	1	26489500	589	9.27	0.84	12	0.24	240.00	2653.00	4360	20240216	-48.97	2000	20241210	11.25	2640	-15.72	20250114	2110	5.45	20250203	4360	-48.97	20240216	2000	11.25	20241210	3.18	N	396300	100	26 억	320923	N	N	N	N
149	20250204	131050	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	65	2	3.00	105585025	47521	41.36	2170	2250	2170	2810	1520	2165	2221.86	1.21	19134	2348	2256	2183	2091	2018	2220	2055	26	645	100	1510	5	1	26489500	591	9.29	0.84	12	0.18	240.00	2653.00	4360	20240216	-48.85	2000	20241210	11.50	2640	-15.53	20250114	2110	5.69	20250203	4360	-48.85	20240216	2000	11.50	20241210	3.18	N	396300	100	26 억	320923	N	N	N	N
150	20250204	121102	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	65	2	3.00	90578365	40769	35.48	2170	2250	2170	2810	1520	2165	2221.75	1.21	17929	2348	2256	2183	2091	2018	2220	2055	26	645	100	1510	5	1	26489500	591	9.29	0.84	12	0.15	240.00	2653.00	4360	20240216	-48.85	2000	20241210	11.50	2640	-15.53	20250114	2110	5.69	20250203	4360	-48.85	20240216	2000	11.50	20241210	3.18	N	396300	100	26 억	320923	N	N	N	N
151	20250204	111041	57	100.00	KOSDAQ	금속	N	N	N	N	N	2215	50	2	2.31	76931510	34639	30.15	2170	2250	2170	2810	1520	2165	2220.95	1.21	16507	2348	2256	2183	2091	2018	2220	2055	26	645	100	1510	5	1	26489500	587	9.23	0.83	12	0.13	240.00	2653.00	4360	20240216	-49.20	2000	20241210	10.75	2640	-16.10	20250114	2110	4.98	20250203	4360	-49.20	20240216	2000	10.75	20241210	3.18	N	396300	100	26 억	320923	N	N	N	N
152	20250204	101045	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	70	2	3.23	40733520	18403	16.02	2170	2250	2170	2810	1520	2165	2213.42	1.21	5679	2348	2256	2183	2091	2018	2220	2055	26	645	100	1510	5	1	26489500	592	9.31	0.84	12	0.07	240.00	2653.00	4360	20240216	-48.74	2000	20241210	11.75	2640	-15.34	20250114	2110	5.92	20250203	4360	-48.74	20240216	2000	11.75	20241210	3.18	N	396300	100	26 억	320923	N	N	N	N
153	20250204	091044	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	45	2	2.08	17981585	8181	7.12	2170	2220	2170	2810	1520	2165	2197.97	1.21	810	2348	2256	2183	2091	2018	2220	2055	26	645	100	1510	5	1	26489500	585	9.21	0.83	12	0.03	240.00	2653.00	4360	20240216	-49.31	2000	20241210	10.50	2640	-16.29	20250114	2110	4.74	20250203	4360	-49.31	20240216	2000	10.50	20241210	3.18	N	396300	100	26 억	320923	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History