KissMeData/007530/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

2025-02-28 18:11:50 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	-95	5	-4.42	31398715	14879	69.96	2150	2200	2050	2795	1505	2150	2110.27	0.21	-421	2293	2221	2183	2111	2073	2202	2092	111	645	500	1500	5	1	22254231	457	41.94	0.89	12	0.07	49.00	2302.00	3150	20240715	-34.76	1900	20241209	8.16	2575	-20.19	20250106	2020	1.73	20250212	3150	-34.76	20240715	1900	8.16	20241209	0.16	N	007530	500	111 억	45726	N	N	N	N
3	20250228	150234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	-70	5	-3.26	29181230	13801	64.89	2150	2200	2055	2795	1505	2150	2114.43	0.21	-306	2293	2221	2183	2111	2073	2202	2092	111	645	500	1500	5	1	22254231	463	42.45	0.90	12	0.06	49.00	2302.00	3150	20240715	-33.97	1900	20241209	9.47	2575	-19.22	20250106	2020	2.97	20250212	3150	-33.97	20240715	1900	9.47	20241209	0.16	N	007530	500	111 억	45726	N	N	N	N
4	20250228	140235	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	-40	5	-1.86	28610300	13528	63.60	2150	2200	2055	2795	1505	2150	2114.90	0.21	-241	2293	2221	2183	2111	2073	2202	2092	111	645	500	1500	5	1	22254231	470	43.06	0.92	12	0.06	49.00	2302.00	3150	20240715	-33.02	1900	20241209	11.05	2575	-18.06	20250106	2020	4.46	20250212	3150	-33.02	20240715	1900	11.05	20241209	0.16	N	007530	500	111 억	45726	N	N	N	N
5	20250228	130235	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	-35	5	-1.63	20943130	9836	46.25	2150	2200	2095	2795	1505	2150	2129.23	0.21	-358	2293	2221	2183	2111	2073	2202	2092	111	645	500	1500	5	1	22254231	471	43.16	0.92	12	0.04	49.00	2302.00	3150	20240715	-32.86	1900	20241209	11.32	2575	-17.86	20250106	2020	4.70	20250212	3150	-32.86	20240715	1900	11.32	20241209	0.16	N	007530	500	111 억	45726	N	N	N	N
6	20250228	120233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	-10	5	-0.47	11602820	5409	25.43	2150	2200	2095	2795	1505	2150	2145.10	0.21	-906	2293	2221	2183	2111	2073	2202	2092	111	645	500	1500	5	1	22254231	476	43.67	0.93	12	0.02	49.00	2302.00	3150	20240715	-32.06	1900	20241209	12.63	2575	-16.89	20250106	2020	5.94	20250212	3150	-32.06	20240715	1900	12.63	20241209	0.16	N	007530	500	111 억	45726	N	N	N	N
7	20250228	110234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	-10	5	-0.47	10945300	5101	23.98	2150	2200	2095	2795	1505	2150	2145.72	0.21	-780	2293	2221	2183	2111	2073	2202	2092	111	645	500	1500	5	1	22254231	476	43.67	0.93	12	0.02	49.00	2302.00	3150	20240715	-32.06	1900	20241209	12.63	2575	-16.89	20250106	2020	5.94	20250212	3150	-32.06	20240715	1900	12.63	20241209	0.16	N	007530	500	111 억	45726	N	N	N	N
8	20250228	100233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	-5	5	-0.23	10827695	5046	23.72	2150	2200	2095	2795	1505	2150	2145.80	0.21	-762	2293	2221	2183	2111	2073	2202	2092	111	645	500	1500	5	1	22254231	477	43.78	0.93	12	0.02	49.00	2302.00	3150	20240715	-31.90	1900	20241209	12.89	2575	-16.70	20250106	2020	6.19	20250212	3150	-31.90	20240715	1900	12.89	20241209	0.16	N	007530	500	111 억	45726	N	N	N	N
9	20250228	090234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	30	2	1.40	8716380	4061	19.09	2150	2200	2095	2795	1505	2150	2146.36	0.21	-331	2293	2221	2183	2111	2073	2202	2092	111	645	500	1500	5	1	22254231	485	44.49	0.95	12	0.02	49.00	2302.00	3150	20240715	-30.79	1900	20241209	14.74	2575	-15.34	20250106	2020	7.92	20250212	3150	-30.79	20240715	1900	14.74	20241209	0.16	N	007530	500	111 억	45726	N	N	N	N
10	20250227	160232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	-60	5	-2.71	46638745	21269	13.67	2235	2255	2145	2870	1550	2210	2192.80	0.21	-1268	2780	2495	2290	2005	1800	2637	2147	111	660	500	1540	5	1	22254231	478	43.88	0.93	12	0.10	49.00	2302.00	3150	20240715	-31.75	1900	20241209	13.16	2575	-16.50	20250106	2020	6.44	20250212	3150	-31.75	20240715	1900	13.16	20241209	0.16	N	007530	500	111 억	46994	N	N	N	N
11	20250227	150233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	-50	5	-2.26	45321795	20657	13.28	2235	2255	2145	2870	1550	2210	2194.02	0.21	-958	2780	2495	2290	2005	1800	2637	2147	111	660	500	1540	5	1	22254231	481	44.08	0.94	12	0.09	49.00	2302.00	3150	20240715	-31.43	1900	20241209	13.68	2575	-16.12	20250106	2020	6.93	20250212	3150	-31.43	20240715	1900	13.68	20241209	0.16	N	007530	500	111 억	46994	N	N	N	N
12	20250227	140233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	-60	5	-2.71	40646350	18482	11.88	2235	2255	2150	2870	1550	2210	2199.24	0.21	-458	2780	2495	2290	2005	1800	2637	2147	111	660	500	1540	5	1	22254231	478	43.88	0.93	12	0.08	49.00	2302.00	3150	20240715	-31.75	1900	20241209	13.16	2575	-16.50	20250106	2020	6.44	20250212	3150	-31.75	20240715	1900	13.16	20241209	0.16	N	007530	500	111 억	46994	N	N	N	N
13	20250227	130232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	-20	5	-0.90	35026900	15885	10.21	2235	2255	2165	2870	1550	2210	2205.03	0.21	-482	2780	2495	2290	2005	1800	2637	2147	111	660	500	1540	5	1	22254231	487	44.69	0.95	12	0.07	49.00	2302.00	3150	20240715	-30.48	1900	20241209	15.26	2575	-14.95	20250106	2020	8.42	20250212	3150	-30.48	20240715	1900	15.26	20241209	0.16	N	007530	500	111 억	46994	N	N	N	N
14	20250227	120232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	-20	5	-0.90	34819245	15790	10.15	2235	2255	2165	2870	1550	2210	2205.15	0.21	-408	2780	2495	2290	2005	1800	2637	2147	111	660	500	1540	5	1	22254231	487	44.69	0.95	12	0.07	49.00	2302.00	3150	20240715	-30.48	1900	20241209	15.26	2575	-14.95	20250106	2020	8.42	20250212	3150	-30.48	20240715	1900	15.26	20241209	0.16	N	007530	500	111 억	46994	N	N	N	N
15	20250227	110234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	-15	5	-0.68	29814000	13489	8.67	2235	2255	2165	2870	1550	2210	2210.25	0.21	-657	2780	2495	2290	2005	1800	2637	2147	111	660	500	1540	5	1	22254231	488	44.80	0.95	12	0.06	49.00	2302.00	3150	20240715	-30.32	1900	20241209	15.53	2575	-14.76	20250106	2020	8.66	20250212	3150	-30.32	20240715	1900	15.53	20241209	0.16	N	007530	500	111 억	46994	N	N	N	N
16	20250227	100241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	-15	5	-0.68	28659705	12960	8.33	2235	2255	2165	2870	1550	2210	2211.40	0.21	-796	2780	2495	2290	2005	1800	2637	2147	111	660	500	1540	5	1	22254231	488	44.80	0.95	12	0.06	49.00	2302.00	3150	20240715	-30.32	1900	20241209	15.53	2575	-14.76	20250106	2020	8.66	20250212	3150	-30.32	20240715	1900	15.53	20241209	0.16	N	007530	500	111 억	46994	N	N	N	N
17	20250227	090240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	45	2	2.04	4724200	2109	1.36	2235	2255	2235	2870	1550	2210	2240.02	0.21	523	2780	2495	2290	2005	1800	2637	2147	111	660	500	1540	5	1	22254231	502	46.02	0.98	12	0.01	49.00	2302.00	3150	20240715	-28.41	1900	20241209	18.68	2575	-12.43	20250106	2020	11.63	20250212	3150	-28.41	20240715	1900	18.68	20241209	0.16	N	007530	500	111 억	46994	N	N	N	N
18	20250226	160232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	125	2	6.00	354153900	155567	721.12	2085	2575	2085	2710	1460	2085	2276.64	0.20	2579	2161	2122	2086	2047	2011	2142	2067	111	625	500	1450	5	1	22254231	492	45.10	0.96	12	0.70	49.00	2302.00	3150	20240715	-29.84	1900	20241209	16.32	2575	0.00	20250106	2020	9.41	20250212	3150	-29.84	20240715	1900	16.32	20241209	0.16	N	007530	500	111 억	44415	N	N	N	N
19	20250226	150233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	105	2	5.04	340215115	149213	691.67	2085	2575	2085	2710	1460	2085	2280.06	0.20	3045	2161	2122	2086	2047	2011	2142	2067	111	625	500	1450	5	1	22254231	487	44.69	0.95	12	0.67	49.00	2302.00	3150	20240715	-30.48	1900	20241209	15.26	2575	0.00	20250106	2020	8.42	20250212	3150	-30.48	20240715	1900	15.26	20241209	0.16	N	007530	500	111 억	44415	N	N	N	N
20	20250226	140233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	90	2	4.32	325843380	142595	660.99	2085	2575	2085	2710	1460	2085	2285.10	0.20	2416	2161	2122	2086	2047	2011	2142	2067	111	625	500	1450	5	1	22254231	484	44.39	0.94	12	0.64	49.00	2302.00	3150	20240715	-30.95	1900	20241209	14.47	2575	0.00	20250106	2020	7.67	20250212	3150	-30.95	20240715	1900	14.47	20241209	0.16	N	007530	500	111 억	44415	N	N	N	N
21	20250226	130234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	95	2	4.56	315513815	137840	638.95	2085	2575	2085	2710	1460	2085	2288.99	0.20	2110	2161	2122	2086	2047	2011	2142	2067	111	625	500	1450	5	1	22254231	485	44.49	0.95	12	0.62	49.00	2302.00	3150	20240715	-30.79	1900	20241209	14.74	2575	0.00	20250106	2020	7.92	20250212	3150	-30.79	20240715	1900	14.74	20241209	0.16	N	007530	500	111 억	44415	N	N	N	N
22	20250226	120233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	110	2	5.28	312677675	136540	632.92	2085	2575	2085	2710	1460	2085	2290.01	0.20	2081	2161	2122	2086	2047	2011	2142	2067	111	625	500	1450	5	1	22254231	488	44.80	0.95	12	0.61	49.00	2302.00	3150	20240715	-30.32	1900	20241209	15.53	2575	0.00	20250106	2020	8.66	20250212	3150	-30.32	20240715	1900	15.53	20241209	0.16	N	007530	500	111 억	44415	N	N	N	N
23	20250226	110232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	60	2	2.88	296436275	129097	598.42	2085	2575	2085	2710	1460	2085	2296.23	0.20	2999	2161	2122	2086	2047	2011	2142	2067	111	625	500	1450	5	1	22254231	477	43.78	0.93	12	0.58	49.00	2302.00	3150	20240715	-31.90	1900	20241209	12.89	2575	0.00	20250106	2020	6.19	20250212	3150	-31.90	20240715	1900	12.89	20241209	0.16	N	007530	500	111 억	44415	N	N	N	N
24	20250226	100232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	75	2	3.60	265173960	114601	531.22	2085	2575	2085	2710	1460	2085	2313.89	0.20	1361	2161	2122	2086	2047	2011	2142	2067	111	625	500	1450	5	1	22254231	481	44.08	0.94	12	0.51	49.00	2302.00	3150	20240715	-31.43	1900	20241209	13.68	2575	0.00	20250106	2020	6.93	20250212	3150	-31.43	20240715	1900	13.68	20241209	0.16	N	007530	500	111 억	44415	N	N	N	N
25	20250226	090235	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	0	3	0.00	1795185	861	3.99	2085	2085	2085	2710	1460	2085	2085.00	0.20	-67	2161	2122	2086	2047	2011	2142	2067	111	625	500	1450	5	1	22254231	464	42.55	0.91	12	0.00	49.00	2302.00	3150	20240715	-33.81	1900	20241209	9.74	2575	-19.03	20250106	2020	3.22	20250212	3150	-33.81	20240715	1900	9.74	20241209	0.16	N	007530	500	111 억	44415	N	N	N	N
26	20250225	160232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	35	2	1.71	44890810	21573	440.62	2055	2125	2050	2665	1435	2050	2080.88	0.20	142	2090	2070	2055	2035	2020	2062	2027	111	615	500	1430	5	1	22254231	464	42.55	0.91	12	0.10	49.00	2302.00	3150	20240715	-33.81	1900	20241209	9.74	2575	-19.03	20250106	2020	3.22	20250212	3150	-33.81	20240715	1900	9.74	20241209	0.16	N	007530	500	111 억	44273	N	N	N	N
27	20250225	150232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	50	2	2.44	39690535	19115	390.42	2055	2120	2050	2665	1435	2050	2076.41	0.20	-31	2090	2070	2055	2035	2020	2062	2027	111	615	500	1430	5	1	22254231	467	42.86	0.91	12	0.09	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2020	3.96	20250212	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	44273	N	N	N	N
28	20250225	140231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	50	2	2.44	34389325	16597	338.99	2055	2100	2050	2665	1435	2050	2072.02	0.20	-86	2090	2070	2055	2035	2020	2062	2027	111	615	500	1430	5	1	22254231	467	42.86	0.91	12	0.07	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2020	3.96	20250212	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	44273	N	N	N	N
29	20250225	130232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	35	2	1.71	22790140	11042	225.53	2055	2085	2050	2665	1435	2050	2063.95	0.20	-192	2090	2070	2055	2035	2020	2062	2027	111	615	500	1430	5	1	22254231	464	42.55	0.91	12	0.05	49.00	2302.00	3150	20240715	-33.81	1900	20241209	9.74	2575	-19.03	20250106	2020	3.22	20250212	3150	-33.81	20240715	1900	9.74	20241209	0.16	N	007530	500	111 억	44273	N	N	N	N
30	20250225	120231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	5	2	0.24	19245120	9336	190.69	2055	2085	2050	2665	1435	2050	2061.39	0.20	-82	2090	2070	2055	2035	2020	2062	2027	111	615	500	1430	5	1	22254231	457	41.94	0.89	12	0.04	49.00	2302.00	3150	20240715	-34.76	1900	20241209	8.16	2575	-20.19	20250106	2020	1.73	20250212	3150	-34.76	20240715	1900	8.16	20241209	0.16	N	007530	500	111 억	44273	N	N	N	N
31	20250225	110231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	5	2	0.24	19245120	9336	190.69	2055	2085	2050	2665	1435	2050	2061.39	0.20	-82	2090	2070	2055	2035	2020	2062	2027	111	615	500	1430	5	1	22254231	457	41.94	0.89	12	0.04	49.00	2302.00	3150	20240715	-34.76	1900	20241209	8.16	2575	-20.19	20250106	2020	1.73	20250212	3150	-34.76	20240715	1900	8.16	20241209	0.16	N	007530	500	111 억	44273	N	N	N	N
32	20250225	100230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	10	2	0.49	10047570	4893	99.94	2055	2085	2050	2665	1435	2050	2053.46	0.20	-23	2090	2070	2055	2035	2020	2062	2027	111	615	500	1430	5	1	22254231	458	42.04	0.89	12	0.02	49.00	2302.00	3150	20240715	-34.60	1900	20241209	8.42	2575	-20.00	20250106	2020	1.98	20250212	3150	-34.60	20240715	1900	8.42	20241209	0.16	N	007530	500	111 억	44273	N	N	N	N
33	20250225	090232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	35	2	1.71	164430	80	1.63	2055	2085	2055	2665	1435	2050	2055.38	0.20	-1	2090	2070	2055	2035	2020	2062	2027	111	615	500	1430	5	1	22254231	464	42.55	0.91	12	0.00	49.00	2302.00	3150	20240715	-33.81	1900	20241209	9.74	2575	-19.03	20250106	2020	3.22	20250212	3150	-33.81	20240715	1900	9.74	20241209	0.16	N	007530	500	111 억	44273	N	N	N	N
34	20250224	160229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	0	3	0.00	10052905	4896	69.75	2075	2075	2040	2665	1435	2050	2053.29	0.20	-43	2136	2092	2071	2027	2006	2082	2017	111	615	500	1430	5	1	22254231	456	41.84	0.89	12	0.02	49.00	2302.00	3150	20240715	-34.92	1900	20241209	7.89	2575	-20.39	20250106	2020	1.49	20250212	3150	-34.92	20240715	1900	7.89	20241209	0.16	N	007530	500	111 억	44316	N	N	N	N
35	20250224	150230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	5	2	0.24	6664860	3244	46.22	2075	2075	2040	2665	1435	2050	2054.52	0.20	-28	2136	2092	2071	2027	2006	2082	2017	111	615	500	1430	5	1	22254231	457	41.94	0.89	12	0.01	49.00	2302.00	3150	20240715	-34.76	1900	20241209	8.16	2575	-20.19	20250106	2020	1.73	20250212	3150	-34.76	20240715	1900	8.16	20241209	0.16	N	007530	500	111 억	44316	N	N	N	N
36	20250224	140230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	5	2	0.24	5896295	2870	40.89	2075	2075	2040	2665	1435	2050	2054.46	0.20	-28	2136	2092	2071	2027	2006	2082	2017	111	615	500	1430	5	1	22254231	457	41.94	0.89	12	0.01	49.00	2302.00	3150	20240715	-34.76	1900	20241209	8.16	2575	-20.19	20250106	2020	1.73	20250212	3150	-34.76	20240715	1900	8.16	20241209	0.16	N	007530	500	111 억	44316	N	N	N	N
37	20250224	130230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-10	5	-0.49	5613230	2732	38.92	2075	2075	2040	2665	1435	2050	2054.62	0.20	-28	2136	2092	2071	2027	2006	2082	2017	111	615	500	1430	5	1	22254231	454	41.63	0.89	12	0.01	49.00	2302.00	3150	20240715	-35.24	1900	20241209	7.37	2575	-20.78	20250106	2020	0.99	20250212	3150	-35.24	20240715	1900	7.37	20241209	0.16	N	007530	500	111 억	44316	N	N	N	N
38	20250224	120229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	10	2	0.49	5038005	2452	34.93	2075	2075	2050	2665	1435	2050	2054.65	0.20	-28	2136	2092	2071	2027	2006	2082	2017	111	615	500	1430	5	1	22254231	458	42.04	0.89	12	0.01	49.00	2302.00	3150	20240715	-34.60	1900	20241209	8.42	2575	-20.00	20250106	2020	1.98	20250212	3150	-34.60	20240715	1900	8.42	20241209	0.16	N	007530	500	111 억	44316	N	N	N	N
39	20250224	110229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	0	3	0.00	4821875	2347	33.44	2075	2075	2050	2665	1435	2050	2054.48	0.20	-10	2136	2092	2071	2027	2006	2082	2017	111	615	500	1430	5	1	22254231	456	41.84	0.89	12	0.01	49.00	2302.00	3150	20240715	-34.92	1900	20241209	7.89	2575	-20.39	20250106	2020	1.49	20250212	3150	-34.92	20240715	1900	7.89	20241209	0.16	N	007530	500	111 억	44316	N	N	N	N
40	20250224	100229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	15	2	0.73	2689280	1307	18.62	2075	2075	2050	2665	1435	2050	2057.60	0.20	-10	2136	2092	2071	2027	2006	2082	2017	111	615	500	1430	5	1	22254231	460	42.14	0.90	12	0.01	49.00	2302.00	3150	20240715	-34.44	1900	20241209	8.68	2575	-19.81	20250106	2020	2.23	20250212	3150	-34.44	20240715	1900	8.68	20241209	0.16	N	007530	500	111 억	44316	N	N	N	N
41	20250224	090230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	25	2	1.22	43575	21	0.30	2075	2075	2075	2665	1435	2050	2075.00	0.20	0	2136	2092	2071	2027	2006	2082	2017	111	615	500	1430	5	1	22254231	462	42.35	0.90	12	0.00	49.00	2302.00	3150	20240715	-34.13	1900	20241209	9.21	2575	-19.42	20250106	2020	2.72	20250212	3150	-34.13	20240715	1900	9.21	20241209	0.16	N	007530	500	111 억	44316	N	N	N	N
42	20250221	160229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	-20	5	-0.97	14516815	7019	70.49	2070	2115	2050	2690	1450	2070	2068.22	0.20	47	2143	2106	2083	2046	2023	2125	2065	111	620	500	1440	5	1	22254231	456	41.84	0.89	12	0.03	49.00	2302.00	3150	20240715	-34.92	1900	20241209	7.89	2575	-20.39	20250106	2020	1.49	20250212	3150	-34.92	20240715	1900	7.89	20241209	0.16	N	007530	500	111 억	44269	N	N	N	N
43	20250221	150229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	5	2	0.24	12881905	6223	62.49	2070	2115	2050	2690	1450	2070	2070.05	0.20	57	2143	2106	2083	2046	2023	2125	2065	111	620	500	1440	5	1	22254231	462	42.35	0.90	12	0.03	49.00	2302.00	3150	20240715	-34.13	1900	20241209	9.21	2575	-19.42	20250106	2020	2.72	20250212	3150	-34.13	20240715	1900	9.21	20241209	0.16	N	007530	500	111 억	44269	N	N	N	N
44	20250221	140229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	5	2	0.24	12228880	5908	59.33	2070	2115	2050	2690	1450	2070	2069.88	0.20	69	2143	2106	2083	2046	2023	2125	2065	111	620	500	1440	5	1	22254231	462	42.35	0.90	12	0.03	49.00	2302.00	3150	20240715	-34.13	1900	20241209	9.21	2575	-19.42	20250106	2020	2.72	20250212	3150	-34.13	20240715	1900	9.21	20241209	0.16	N	007530	500	111 억	44269	N	N	N	N
45	20250221	130229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	10	2	0.48	11752675	5678	57.02	2070	2115	2050	2690	1450	2070	2069.86	0.20	69	2143	2106	2083	2046	2023	2125	2065	111	620	500	1440	5	1	22254231	463	42.45	0.90	12	0.03	49.00	2302.00	3150	20240715	-33.97	1900	20241209	9.47	2575	-19.22	20250106	2020	2.97	20250212	3150	-33.97	20240715	1900	9.47	20241209	0.16	N	007530	500	111 억	44269	N	N	N	N
46	20250221	120230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	5	2	0.24	10650180	5144	51.66	2070	2115	2050	2690	1450	2070	2070.41	0.20	89	2143	2106	2083	2046	2023	2125	2065	111	620	500	1440	5	1	22254231	462	42.35	0.90	12	0.02	49.00	2302.00	3150	20240715	-34.13	1900	20241209	9.21	2575	-19.42	20250106	2020	2.72	20250212	3150	-34.13	20240715	1900	9.21	20241209	0.16	N	007530	500	111 억	44269	N	N	N	N
47	20250221	110229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	15	2	0.72	6176545	2981	29.94	2070	2115	2070	2690	1450	2070	2071.97	0.20	89	2143	2106	2083	2046	2023	2125	2065	111	620	500	1440	5	1	22254231	464	42.55	0.91	12	0.01	49.00	2302.00	3150	20240715	-33.81	1900	20241209	9.74	2575	-19.03	20250106	2020	3.22	20250212	3150	-33.81	20240715	1900	9.74	20241209	0.16	N	007530	500	111 억	44269	N	N	N	N
48	20250221	100229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	25	2	1.21	1103565	531	5.33	2070	2115	2070	2690	1450	2070	2078.28	0.20	89	2143	2106	2083	2046	2023	2125	2065	111	620	500	1440	5	1	22254231	466	42.76	0.91	12	0.00	49.00	2302.00	3150	20240715	-33.49	1900	20241209	10.26	2575	-18.64	20250106	2020	3.71	20250212	3150	-33.49	20240715	1900	10.26	20241209	0.16	N	007530	500	111 억	44269	N	N	N	N
49	20250221	090229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	40	2	1.93	693090	334	3.35	2070	2115	2070	2690	1450	2070	2075.12	0.20	89	2143	2106	2083	2046	2023	2125	2065	111	620	500	1440	5	1	22254231	470	43.06	0.92	12	0.00	49.00	2302.00	3150	20240715	-33.02	1900	20241209	11.05	2575	-18.06	20250106	2020	4.46	20250212	3150	-33.02	20240715	1900	11.05	20241209	0.16	N	007530	500	111 억	44269	N	N	N	N
50	20250220	160228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	0	3	0.00	20637115	9958	60.16	2060	2120	2060	2690	1450	2070	2072.42	0.20	-100	2096	2082	2056	2042	2016	2090	2050	111	620	500	1440	5	1	22254231	461	42.24	0.90	12	0.04	49.00	2302.00	3150	20240715	-34.29	1900	20241209	8.95	2575	-19.61	20250106	2020	2.48	20250212	3150	-34.29	20240715	1900	8.95	20241209	0.16	N	007530	500	111 억	44369	N	N	N	N
51	20250220	150228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	5	2	0.24	20382495	9835	59.42	2060	2120	2060	2690	1450	2070	2072.44	0.20	-37	2096	2082	2056	2042	2016	2090	2050	111	620	500	1440	5	1	22254231	462	42.35	0.90	12	0.04	49.00	2302.00	3150	20240715	-34.13	1900	20241209	9.21	2575	-19.42	20250106	2020	2.72	20250212	3150	-34.13	20240715	1900	9.21	20241209	0.16	N	007530	500	111 억	44369	N	N	N	N
52	20250220	140229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	10	2	0.48	16501155	7959	48.08	2060	2120	2060	2690	1450	2070	2073.27	0.20	-37	2096	2082	2056	2042	2016	2090	2050	111	620	500	1440	5	1	22254231	463	42.45	0.90	12	0.04	49.00	2302.00	3150	20240715	-33.97	1900	20241209	9.47	2575	-19.22	20250106	2020	2.97	20250212	3150	-33.97	20240715	1900	9.47	20241209	0.16	N	007530	500	111 억	44369	N	N	N	N
53	20250220	130228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	5	2	0.24	14144490	6821	41.21	2060	2120	2060	2690	1450	2070	2073.67	0.20	-37	2096	2082	2056	2042	2016	2090	2050	111	620	500	1440	5	1	22254231	462	42.35	0.90	12	0.03	49.00	2302.00	3150	20240715	-34.13	1900	20241209	9.21	2575	-19.42	20250106	2020	2.72	20250212	3150	-34.13	20240715	1900	9.21	20241209	0.16	N	007530	500	111 억	44369	N	N	N	N
54	20250220	120228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	10	2	0.48	10555020	5084	30.72	2060	2120	2060	2690	1450	2070	2076.13	0.20	60	2096	2082	2056	2042	2016	2090	2050	111	620	500	1440	5	1	22254231	463	42.45	0.90	12	0.02	49.00	2302.00	3150	20240715	-33.97	1900	20241209	9.47	2575	-19.22	20250106	2020	2.97	20250212	3150	-33.97	20240715	1900	9.47	20241209	0.16	N	007530	500	111 억	44369	N	N	N	N
55	20250220	110228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	20	2	0.97	9034170	4349	26.27	2060	2120	2060	2690	1450	2070	2077.30	0.20	-55	2096	2082	2056	2042	2016	2090	2050	111	620	500	1440	5	1	22254231	465	42.65	0.91	12	0.02	49.00	2302.00	3150	20240715	-33.65	1900	20241209	10.00	2575	-18.83	20250106	2020	3.47	20250212	3150	-33.65	20240715	1900	10.00	20241209	0.16	N	007530	500	111 억	44369	N	N	N	N
56	20250220	100227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	15	2	0.72	1601710	775	4.68	2060	2120	2060	2690	1450	2070	2066.72	0.20	5	2096	2082	2056	2042	2016	2090	2050	111	620	500	1440	5	1	22254231	464	42.55	0.91	12	0.00	49.00	2302.00	3150	20240715	-33.81	1900	20241209	9.74	2575	-19.03	20250106	2020	3.22	20250212	3150	-33.81	20240715	1900	9.74	20241209	0.16	N	007530	500	111 억	44369	N	N	N	N
57	20250220	090229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	-10	5	-0.48	723060	351	2.12	2060	2060	2060	2690	1450	2070	2060.00	0.20	24	2096	2082	2056	2042	2016	2090	2050	111	620	500	1440	5	1	22254231	458	42.04	0.89	12	0.00	49.00	2302.00	3150	20240715	-34.60	1900	20241209	8.42	2575	-20.00	20250106	2020	1.98	20250212	3150	-34.60	20240715	1900	8.42	20241209	0.16	N	007530	500	111 억	44369	N	N	N	N
58	20250219	160226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	5	2	0.24	33958190	16552	175.30	2065	2070	2030	2680	1450	2065	2051.61	0.19	-1027	2091	2077	2071	2057	2051	2075	2055	111	615	500	1440	5	1	22254231	461	42.24	0.90	12	0.07	49.00	2302.00	3150	20240715	-34.29	1900	20241209	8.95	2575	-19.61	20250106	2020	2.48	20250212	3150	-34.29	20240715	1900	8.95	20241209	0.16	N	007530	500	111 억	41532	N	N	N	N
59	20250219	150228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-25	5	-1.21	29249480	14271	151.14	2065	2065	2030	2680	1450	2065	2049.57	0.19	-759	2091	2077	2071	2057	2051	2075	2055	111	615	500	1440	5	1	22254231	454	41.63	0.89	12	0.06	49.00	2302.00	3150	20240715	-35.24	1900	20241209	7.37	2575	-20.78	20250106	2020	0.99	20250212	3150	-35.24	20240715	1900	7.37	20241209	0.16	N	007530	500	111 억	41532	N	N	N	N
60	20250219	140227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	-15	5	-0.73	24391875	11887	125.89	2065	2065	2030	2680	1450	2065	2051.98	0.19	-997	2091	2077	2071	2057	2051	2075	2055	111	615	500	1440	5	1	22254231	456	41.84	0.89	12	0.05	49.00	2302.00	3150	20240715	-34.92	1900	20241209	7.89	2575	-20.39	20250106	2020	1.49	20250212	3150	-34.92	20240715	1900	7.89	20241209	0.16	N	007530	500	111 억	41532	N	N	N	N
61	20250219	130227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	0	3	0.00	20742590	10096	106.93	2065	2065	2050	2680	1450	2065	2054.54	0.19	-997	2091	2077	2071	2057	2051	2075	2055	111	615	500	1440	5	1	22254231	460	42.14	0.90	12	0.05	49.00	2302.00	3150	20240715	-34.44	1900	20241209	8.68	2575	-19.81	20250106	2020	2.23	20250212	3150	-34.44	20240715	1900	8.68	20241209	0.16	N	007530	500	111 억	41532	N	N	N	N
62	20250219	120227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	-15	5	-0.73	11064050	5389	57.07	2065	2065	2050	2680	1450	2065	2053.08	0.19	-997	2091	2077	2071	2057	2051	2075	2055	111	615	500	1440	5	1	22254231	456	41.84	0.89	12	0.02	49.00	2302.00	3150	20240715	-34.92	1900	20241209	7.89	2575	-20.39	20250106	2020	1.49	20250212	3150	-34.92	20240715	1900	7.89	20241209	0.16	N	007530	500	111 억	41532	N	N	N	N
63	20250219	110228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	-15	5	-0.73	4358925	2122	22.47	2065	2065	2050	2680	1450	2065	2054.16	0.19	-130	2091	2077	2071	2057	2051	2075	2055	111	615	500	1440	5	1	22254231	456	41.84	0.89	12	0.01	49.00	2302.00	3150	20240715	-34.92	1900	20241209	7.89	2575	-20.39	20250106	2020	1.49	20250212	3150	-34.92	20240715	1900	7.89	20241209	0.16	N	007530	500	111 억	41532	N	N	N	N
64	20250219	100227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	-5	5	-0.24	2818800	1373	14.54	2065	2065	2050	2680	1450	2065	2053.02	0.19	-130	2091	2077	2071	2057	2051	2075	2055	111	615	500	1440	5	1	22254231	458	42.04	0.89	12	0.01	49.00	2302.00	3150	20240715	-34.60	1900	20241209	8.42	2575	-20.00	20250106	2020	1.98	20250212	3150	-34.60	20240715	1900	8.42	20241209	0.16	N	007530	500	111 억	41532	N	N	N	N
65	20250219	090228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.19	0	2091	2077	2071	2057	2051	2075	2055	111	615	500	1440	5	1	22254231	460	42.14	0.90	12	0.00	49.00	2302.00	3150	20240715	-34.44	1900	20241209	8.68	2575	-19.81	20250106	2020	2.23	20250212	3150	-34.44	20240715	1900	8.68	20241209	0.16	N	007530	500	111 억	41532	N	N	N	N
66	20250218	160227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-5	5	-0.24	19562095	9442	58.15	2085	2085	2065	2690	1450	2070	2071.82	0.19	-241	2130	2100	2085	2055	2040	2092	2047	111	620	500	1440	5	1	22254231	460	42.14	0.90	12	0.04	49.00	2302.00	3150	20240715	-34.44	1900	20241209	8.68	2575	-19.81	20250106	2020	2.23	20250212	3150	-34.44	20240715	1900	8.68	20241209	0.16	N	007530	500	111 억	41733	N	N	N	N
67	20250218	150227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-5	5	-0.24	18830040	9088	55.97	2085	2085	2065	2690	1450	2070	2071.97	0.19	-61	2130	2100	2085	2055	2040	2092	2047	111	620	500	1440	5	1	22254231	460	42.14	0.90	12	0.04	49.00	2302.00	3150	20240715	-34.44	1900	20241209	8.68	2575	-19.81	20250106	2020	2.23	20250212	3150	-34.44	20240715	1900	8.68	20241209	0.16	N	007530	500	111 억	41733	N	N	N	N
68	20250218	140228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	10	2	0.48	10585930	5101	31.41	2085	2085	2065	2690	1450	2070	2075.27	0.19	-64	2130	2100	2085	2055	2040	2092	2047	111	620	500	1440	5	1	22254231	463	42.45	0.90	12	0.02	49.00	2302.00	3150	20240715	-33.97	1900	20241209	9.47	2575	-19.22	20250106	2020	2.97	20250212	3150	-33.97	20240715	1900	9.47	20241209	0.16	N	007530	500	111 억	41733	N	N	N	N
69	20250218	130226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	10	2	0.48	9198125	4431	27.29	2085	2085	2065	2690	1450	2070	2075.86	0.19	-24	2130	2100	2085	2055	2040	2092	2047	111	620	500	1440	5	1	22254231	463	42.45	0.90	12	0.02	49.00	2302.00	3150	20240715	-33.97	1900	20241209	9.47	2575	-19.22	20250106	2020	2.97	20250212	3150	-33.97	20240715	1900	9.47	20241209	0.16	N	007530	500	111 억	41733	N	N	N	N
70	20250218	120227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	10	2	0.48	6391225	3081	18.97	2085	2085	2065	2690	1450	2070	2074.40	0.19	14	2130	2100	2085	2055	2040	2092	2047	111	620	500	1440	5	1	22254231	463	42.45	0.90	12	0.01	49.00	2302.00	3150	20240715	-33.97	1900	20241209	9.47	2575	-19.22	20250106	2020	2.97	20250212	3150	-33.97	20240715	1900	9.47	20241209	0.16	N	007530	500	111 억	41733	N	N	N	N
71	20250218	110227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	10	2	0.48	5582890	2691	16.57	2085	2085	2070	2690	1450	2070	2074.65	0.19	14	2130	2100	2085	2055	2040	2092	2047	111	620	500	1440	5	1	22254231	463	42.45	0.90	12	0.01	49.00	2302.00	3150	20240715	-33.97	1900	20241209	9.47	2575	-19.22	20250106	2020	2.97	20250212	3150	-33.97	20240715	1900	9.47	20241209	0.16	N	007530	500	111 억	41733	N	N	N	N
72	20250218	100227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	0	3	0.00	4522090	2181	13.43	2085	2085	2070	2690	1450	2070	2073.40	0.19	14	2130	2100	2085	2055	2040	2092	2047	111	620	500	1440	5	1	22254231	461	42.24	0.90	12	0.01	49.00	2302.00	3150	20240715	-34.29	1900	20241209	8.95	2575	-19.61	20250106	2020	2.48	20250212	3150	-34.29	20240715	1900	8.95	20241209	0.16	N	007530	500	111 억	41733	N	N	N	N
73	20250218	090227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	15	2	0.72	43785	21	0.13	2085	2085	2085	2690	1450	2070	2085.00	0.19	-2	2130	2100	2085	2055	2040	2092	2047	111	620	500	1440	5	1	22254231	464	42.55	0.91	12	0.00	49.00	2302.00	3150	20240715	-33.81	1900	20241209	9.74	2575	-19.03	20250106	2020	3.22	20250212	3150	-33.81	20240715	1900	9.74	20241209	0.16	N	007530	500	111 억	41733	N	N	N	N
74	20250217	160227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-30	5	-1.43	33893820	16233	354.28	2115	2115	2070	2730	1470	2100	2087.96	0.19	1067	2153	2126	2113	2086	2073	2120	2080	111	630	500	1470	5	1	22254231	461	42.24	0.90	12	0.07	49.00	2302.00	3150	20240715	-34.29	1900	20241209	8.95	2575	-19.61	20250106	2020	2.48	20250212	3150	-34.29	20240715	1900	8.95	20241209	0.16	N	007530	500	111 억	41570	N	N	N	N
75	20250217	150227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	0	3	0.00	33330780	15961	348.34	2115	2115	2070	2730	1470	2100	2088.26	0.19	1067	2153	2126	2113	2086	2073	2120	2080	111	630	500	1470	5	1	22254231	467	42.86	0.91	12	0.07	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2020	3.96	20250212	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	41570	N	N	N	N
76	20250217	140226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	-20	5	-0.95	32132900	15386	335.79	2115	2115	2070	2730	1470	2100	2088.45	0.19	1065	2153	2126	2113	2086	2073	2120	2080	111	630	500	1470	5	1	22254231	463	42.45	0.90	12	0.07	49.00	2302.00	3150	20240715	-33.97	1900	20241209	9.47	2575	-19.22	20250106	2020	2.97	20250212	3150	-33.97	20240715	1900	9.47	20241209	0.16	N	007530	500	111 억	41570	N	N	N	N
77	20250217	130227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	0	3	0.00	25139765	12066	263.33	2115	2115	2070	2730	1470	2100	2083.52	0.19	839	2153	2126	2113	2086	2073	2120	2080	111	630	500	1470	5	1	22254231	467	42.86	0.91	12	0.05	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2020	3.96	20250212	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	41570	N	N	N	N
78	20250217	120227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	5	2	0.24	25137665	12065	263.31	2115	2115	2070	2730	1470	2100	2083.52	0.19	839	2153	2126	2113	2086	2073	2120	2080	111	630	500	1470	5	1	22254231	468	42.96	0.91	12	0.05	49.00	2302.00	3150	20240715	-33.17	1900	20241209	10.79	2575	-18.25	20250106	2020	4.21	20250212	3150	-33.17	20240715	1900	10.79	20241209	0.16	N	007530	500	111 억	41570	N	N	N	N
79	20250217	110227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-5	5	-0.24	24355560	11693	255.19	2115	2115	2070	2730	1470	2100	2082.92	0.19	869	2153	2126	2113	2086	2073	2120	2080	111	630	500	1470	5	1	22254231	466	42.76	0.91	12	0.05	49.00	2302.00	3150	20240715	-33.49	1900	20241209	10.26	2575	-18.64	20250106	2020	3.71	20250212	3150	-33.49	20240715	1900	10.26	20241209	0.16	N	007530	500	111 억	41570	N	N	N	N
80	20250217	100226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	-20	5	-0.95	5489945	2612	57.01	2115	2115	2080	2730	1470	2100	2101.82	0.19	0	2153	2126	2113	2086	2073	2120	2080	111	630	500	1470	5	1	22254231	463	42.45	0.90	12	0.01	49.00	2302.00	3150	20240715	-33.97	1900	20241209	9.47	2575	-19.22	20250106	2020	2.97	20250212	3150	-33.97	20240715	1900	9.47	20241209	0.16	N	007530	500	111 억	41570	N	N	N	N
81	20250217	090226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	15	2	0.71	241110	114	2.49	2115	2115	2115	2730	1470	2100	2115.00	0.19	0	2153	2126	2113	2086	2073	2120	2080	111	630	500	1470	5	1	22254231	471	43.16	0.92	12	0.00	49.00	2302.00	3150	20240715	-32.86	1900	20241209	11.32	2575	-17.86	20250106	2020	4.70	20250212	3150	-32.86	20240715	1900	11.32	20241209	0.16	N	007530	500	111 억	41570	N	N	N	N
82	20250214	160225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-20	5	-0.94	9701595	4582	62.18	2140	2140	2100	2755	1485	2120	2117.33	0.19	-105	2173	2146	2113	2086	2053	2160	2100	111	635	500	1480	5	1	22254231	467	42.86	0.91	12	0.02	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2020	3.96	20250212	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	41675	N	N	N	N
83	20250214	150225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	-15	5	-0.71	8809810	4158	56.43	2140	2140	2100	2755	1485	2120	2118.76	0.19	-98	2173	2146	2113	2086	2053	2160	2100	111	635	500	1480	5	1	22254231	468	42.96	0.91	12	0.02	49.00	2302.00	3150	20240715	-33.17	1900	20241209	10.79	2575	-18.25	20250106	2020	4.21	20250212	3150	-33.17	20240715	1900	10.79	20241209	0.16	N	007530	500	111 억	41675	N	N	N	N
84	20250214	140226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	-15	5	-0.71	8306705	3919	53.18	2140	2140	2100	2755	1485	2120	2119.60	0.19	-98	2173	2146	2113	2086	2053	2160	2100	111	635	500	1480	5	1	22254231	468	42.96	0.91	12	0.02	49.00	2302.00	3150	20240715	-33.17	1900	20241209	10.79	2575	-18.25	20250106	2020	4.21	20250212	3150	-33.17	20240715	1900	10.79	20241209	0.16	N	007530	500	111 억	41675	N	N	N	N
85	20250214	130226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	-15	5	-0.71	8306705	3919	53.18	2140	2140	2100	2755	1485	2120	2119.60	0.19	-98	2173	2146	2113	2086	2053	2160	2100	111	635	500	1480	5	1	22254231	468	42.96	0.91	12	0.02	49.00	2302.00	3150	20240715	-33.17	1900	20241209	10.79	2575	-18.25	20250106	2020	4.21	20250212	3150	-33.17	20240715	1900	10.79	20241209	0.16	N	007530	500	111 억	41675	N	N	N	N
86	20250214	120226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	-15	5	-0.71	7254205	3419	46.40	2140	2140	2100	2755	1485	2120	2121.73	0.19	-98	2173	2146	2113	2086	2053	2160	2100	111	635	500	1480	5	1	22254231	468	42.96	0.91	12	0.02	49.00	2302.00	3150	20240715	-33.17	1900	20241209	10.79	2575	-18.25	20250106	2020	4.21	20250212	3150	-33.17	20240715	1900	10.79	20241209	0.16	N	007530	500	111 억	41675	N	N	N	N
87	20250214	110225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	-10	5	-0.47	6241905	2939	39.88	2140	2140	2100	2755	1485	2120	2123.82	0.19	-98	2173	2146	2113	2086	2053	2160	2100	111	635	500	1480	5	1	22254231	470	43.06	0.92	12	0.01	49.00	2302.00	3150	20240715	-33.02	1900	20241209	11.05	2575	-18.06	20250106	2020	4.46	20250212	3150	-33.02	20240715	1900	11.05	20241209	0.16	N	007530	500	111 억	41675	N	N	N	N
88	20250214	100225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	0	3	0.00	6134340	2888	39.19	2140	2140	2110	2755	1485	2120	2124.08	0.19	-103	2173	2146	2113	2086	2053	2160	2100	111	635	500	1480	5	1	22254231	472	43.27	0.92	12	0.01	49.00	2302.00	3150	20240715	-32.70	1900	20241209	11.58	2575	-17.67	20250106	2020	4.95	20250212	3150	-32.70	20240715	1900	11.58	20241209	0.16	N	007530	500	111 억	41675	N	N	N	N
89	20250214	090226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.19	0	2173	2146	2113	2086	2053	2160	2100	111	635	500	1480	5	1	22254231	472	43.27	0.92	12	0.00	49.00	2302.00	3150	20240715	-32.70	1900	20241209	11.58	2575	-17.67	20250106	2020	4.95	20250212	3150	-32.70	20240715	1900	11.58	20241209	0.16	N	007530	500	111 억	41675	N	N	N	N
90	20250213	160224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	20	2	0.95	15591595	7369	130.13	2085	2140	2080	2730	1470	2100	2115.84	0.19	-327	2200	2150	2085	2035	1970	2117	2002	111	630	500	1470	5	1	22254231	472	43.27	0.92	12	0.03	49.00	2302.00	3150	20240715	-32.70	1900	20241209	11.58	2575	-17.67	20250106	2020	4.95	20250212	3150	-32.70	20240715	1900	11.58	20241209	0.16	N	007530	500	111 억	42002	N	N	N	N
91	20250213	150224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	30	2	1.43	15269355	7217	127.44	2085	2140	2080	2730	1470	2100	2115.75	0.19	-327	2200	2150	2085	2035	1970	2117	2002	111	630	500	1470	5	1	22254231	474	43.47	0.93	12	0.03	49.00	2302.00	3150	20240715	-32.38	1900	20241209	12.11	2575	-17.28	20250106	2020	5.45	20250212	3150	-32.38	20240715	1900	12.11	20241209	0.16	N	007530	500	111 억	42002	N	N	N	N
92	20250213	140224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	30	2	1.43	15269355	7217	127.44	2085	2140	2080	2730	1470	2100	2115.75	0.19	-327	2200	2150	2085	2035	1970	2117	2002	111	630	500	1470	5	1	22254231	474	43.47	0.93	12	0.03	49.00	2302.00	3150	20240715	-32.38	1900	20241209	12.11	2575	-17.28	20250106	2020	5.45	20250212	3150	-32.38	20240715	1900	12.11	20241209	0.16	N	007530	500	111 억	42002	N	N	N	N
93	20250213	130224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	35	2	1.67	14288010	6757	119.32	2085	2140	2080	2730	1470	2100	2114.55	0.19	-326	2200	2150	2085	2035	1970	2117	2002	111	630	500	1470	5	1	22254231	475	43.57	0.93	12	0.03	49.00	2302.00	3150	20240715	-32.22	1900	20241209	12.37	2575	-17.09	20250106	2020	5.69	20250212	3150	-32.22	20240715	1900	12.37	20241209	0.16	N	007530	500	111 억	42002	N	N	N	N
94	20250213	120224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	35	2	1.67	14241040	6735	118.93	2085	2140	2080	2730	1470	2100	2114.48	0.19	-326	2200	2150	2085	2035	1970	2117	2002	111	630	500	1470	5	1	22254231	475	43.57	0.93	12	0.03	49.00	2302.00	3150	20240715	-32.22	1900	20241209	12.37	2575	-17.09	20250106	2020	5.69	20250212	3150	-32.22	20240715	1900	12.37	20241209	0.16	N	007530	500	111 억	42002	N	N	N	N
95	20250213	110223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	40	2	1.90	14209165	6720	118.67	2085	2140	2080	2730	1470	2100	2114.46	0.19	-336	2200	2150	2085	2035	1970	2117	2002	111	630	500	1470	5	1	22254231	476	43.67	0.93	12	0.03	49.00	2302.00	3150	20240715	-32.06	1900	20241209	12.63	2575	-16.89	20250106	2020	5.94	20250212	3150	-32.06	20240715	1900	12.63	20241209	0.16	N	007530	500	111 억	42002	N	N	N	N
96	20250213	100225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	0	3	0.00	1566445	752	13.28	2085	2100	2080	2730	1470	2100	2083.04	0.19	26	2200	2150	2085	2035	1970	2117	2002	111	630	500	1470	5	1	22254231	467	42.86	0.91	12	0.00	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2020	3.96	20250212	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	42002	N	N	N	N
97	20250213	090224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.19	0	2200	2150	2085	2035	1970	2117	2002	111	630	500	1470	5	1	22254231	467	42.86	0.91	12	0.00	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2020	3.96	20250212	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	42002	N	N	N	N
98	20250212	160223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	5	2	0.24	11835835	5663	48.58	2135	2135	2020	2720	1470	2095	2090.03	0.19	-132	2178	2136	2093	2051	2008	2115	2030	111	625	500	1460	5	1	22254231	467	42.86	0.91	12	0.03	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2020	3.96	20250212	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	42134	N	N	N	N
99	20250212	150223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	5	2	0.24	10626395	5087	43.64	2135	2135	2020	2720	1470	2095	2088.93	0.19	-73	2178	2136	2093	2051	2008	2115	2030	111	625	500	1460	5	1	22254231	467	42.86	0.91	12	0.02	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2020	3.96	20250212	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	42134	N	N	N	N
100	20250212	140223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	0	3	0.00	10171215	4870	41.78	2135	2135	2020	2720	1470	2095	2088.55	0.19	-74	2178	2136	2093	2051	2008	2115	2030	111	625	500	1460	5	1	22254231	466	42.76	0.91	12	0.02	49.00	2302.00	3150	20240715	-33.49	1900	20241209	10.26	2575	-18.64	20250106	2020	3.71	20250212	3150	-33.49	20240715	1900	10.26	20241209	0.16	N	007530	500	111 억	42134	N	N	N	N
101	20250212	130224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	5	2	0.24	10118810	4845	41.56	2135	2135	2020	2720	1470	2095	2088.51	0.19	-74	2178	2136	2093	2051	2008	2115	2030	111	625	500	1460	5	1	22254231	467	42.86	0.91	12	0.02	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2020	3.96	20250212	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	42134	N	N	N	N
102	20250212	120223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	5	2	0.24	6598020	3168	27.18	2135	2135	2020	2720	1470	2095	2082.71	0.19	-72	2178	2136	2093	2051	2008	2115	2030	111	625	500	1460	5	1	22254231	467	42.86	0.91	12	0.01	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2020	3.96	20250212	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	42134	N	N	N	N
103	20250212	110223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-5	5	-0.24	4063870	1958	16.80	2135	2135	2020	2720	1470	2095	2075.52	0.19	8	2178	2136	2093	2051	2008	2115	2030	111	625	500	1460	5	1	22254231	465	42.65	0.91	12	0.01	49.00	2302.00	3150	20240715	-33.65	1900	20241209	10.00	2575	-18.83	20250106	2020	3.47	20250212	3150	-33.65	20240715	1900	10.00	20241209	0.16	N	007530	500	111 억	42134	N	N	N	N
104	20250212	100224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	-15	5	-0.72	3052800	1473	12.64	2135	2135	2020	2720	1470	2095	2072.51	0.19	8	2178	2136	2093	2051	2008	2115	2030	111	625	500	1460	5	1	22254231	463	42.45	0.90	12	0.01	49.00	2302.00	3150	20240715	-33.97	1900	20241209	9.47	2575	-19.22	20250106	2020	2.97	20250212	3150	-33.97	20240715	1900	9.47	20241209	0.16	N	007530	500	111 억	42134	N	N	N	N
105	20250212	090224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.19	0	2178	2136	2093	2051	2008	2115	2030	111	625	500	1460	5	1	22254231	466	42.76	0.91	12	0.00	49.00	2302.00	3150	20240715	-33.49	1900	20241209	10.26	2575	-18.64	20250106	2035	2.95	20250207	3150	-33.49	20240715	1900	10.26	20241209	0.16	N	007530	500	111 억	42134	N	N	N	N
106	20250211	160222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	5	2	0.24	24513180	11657	66.66	2125	2135	2050	2715	1465	2090	2102.87	0.19	-27	2173	2131	2103	2061	2033	2152	2082	111	625	500	1460	5	1	22254231	466	42.76	0.91	12	0.05	49.00	2302.00	3150	20240715	-33.49	1900	20241209	10.26	2575	-18.64	20250106	2035	2.95	20250207	3150	-33.49	20240715	1900	10.26	20241209	0.16	N	007530	500	111 억	42161	N	N	N	N
107	20250211	150223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	10	2	0.48	23184730	11025	63.05	2125	2135	2050	2715	1465	2090	2102.92	0.19	50	2173	2131	2103	2061	2033	2152	2082	111	625	500	1460	5	1	22254231	467	42.86	0.91	12	0.05	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2035	3.19	20250207	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	42161	N	N	N	N
108	20250211	140224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	0	3	0.00	20343620	9652	55.20	2125	2135	2090	2715	1465	2090	2107.71	0.19	66	2173	2131	2103	2061	2033	2152	2082	111	625	500	1460	5	1	22254231	465	42.65	0.91	12	0.04	49.00	2302.00	3150	20240715	-33.65	1900	20241209	10.00	2575	-18.83	20250106	2035	2.70	20250207	3150	-33.65	20240715	1900	10.00	20241209	0.16	N	007530	500	111 억	42161	N	N	N	N
109	20250211	130221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	15	2	0.72	17477060	8286	47.39	2125	2135	2100	2715	1465	2090	2109.23	0.19	-65	2173	2131	2103	2061	2033	2152	2082	111	625	500	1460	5	1	22254231	468	42.96	0.91	12	0.04	49.00	2302.00	3150	20240715	-33.17	1900	20241209	10.79	2575	-18.25	20250106	2035	3.44	20250207	3150	-33.17	20240715	1900	10.79	20241209	0.16	N	007530	500	111 억	42161	N	N	N	N
110	20250211	120222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	20	2	0.96	9022780	4263	24.38	2125	2135	2100	2715	1465	2090	2116.53	0.19	-181	2173	2131	2103	2061	2033	2152	2082	111	625	500	1460	5	1	22254231	470	43.06	0.92	12	0.02	49.00	2302.00	3150	20240715	-33.02	1900	20241209	11.05	2575	-18.06	20250106	2035	3.69	20250207	3150	-33.02	20240715	1900	11.05	20241209	0.16	N	007530	500	111 억	42161	N	N	N	N
111	20250211	110223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	35	2	1.67	7400535	3493	19.98	2125	2135	2100	2715	1465	2090	2118.68	0.19	-193	2173	2131	2103	2061	2033	2152	2082	111	625	500	1460	5	1	22254231	473	43.37	0.92	12	0.02	49.00	2302.00	3150	20240715	-32.54	1900	20241209	11.84	2575	-17.48	20250106	2035	4.42	20250207	3150	-32.54	20240715	1900	11.84	20241209	0.16	N	007530	500	111 억	42161	N	N	N	N
112	20250211	100223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	35	2	1.67	5312210	2504	14.32	2125	2135	2100	2715	1465	2090	2121.49	0.19	-193	2173	2131	2103	2061	2033	2152	2082	111	625	500	1460	5	1	22254231	473	43.37	0.92	12	0.01	49.00	2302.00	3150	20240715	-32.54	1900	20241209	11.84	2575	-17.48	20250106	2035	4.42	20250207	3150	-32.54	20240715	1900	11.84	20241209	0.16	N	007530	500	111 억	42161	N	N	N	N
113	20250211	090223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	15	2	0.72	272185	129	0.74	2125	2125	2100	2715	1465	2090	2109.96	0.19	-95	2173	2131	2103	2061	2033	2152	2082	111	625	500	1460	5	1	22254231	468	42.96	0.91	12	0.00	49.00	2302.00	3150	20240715	-33.17	1900	20241209	10.79	2575	-18.25	20250106	2035	3.44	20250207	3150	-33.17	20240715	1900	10.79	20241209	0.16	N	007530	500	111 억	42161	N	N	N	N
114	20250210	160222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-10	5	-0.48	34151110	16372	126.24	2075	2145	2075	2730	1470	2100	2085.95	0.19	-865	2156	2127	2081	2052	2006	2105	2030	111	630	500	1470	5	1	22254231	465	42.65	0.91	12	0.07	49.00	2302.00	3150	20240715	-33.65	1900	20241209	10.00	2575	-18.83	20250106	2035	2.70	20250207	3150	-33.65	20240715	1900	10.00	20241209	0.16	N	007530	500	111 억	43026	N	N	N	N
115	20250210	150222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	5	2	0.24	32013515	15351	118.37	2075	2145	2075	2730	1470	2100	2085.44	0.19	-813	2156	2127	2081	2052	2006	2105	2030	111	630	500	1470	5	1	22254231	468	42.96	0.91	12	0.07	49.00	2302.00	3150	20240715	-33.17	1900	20241209	10.79	2575	-18.25	20250106	2035	3.44	20250207	3150	-33.17	20240715	1900	10.79	20241209	0.16	N	007530	500	111 억	43026	N	N	N	N
116	20250210	140222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-15	5	-0.71	22482420	10805	83.31	2075	2145	2075	2730	1470	2100	2080.74	0.19	-919	2156	2127	2081	2052	2006	2105	2030	111	630	500	1470	5	1	22254231	464	42.55	0.91	12	0.05	49.00	2302.00	3150	20240715	-33.81	1900	20241209	9.74	2575	-19.03	20250106	2035	2.46	20250207	3150	-33.81	20240715	1900	9.74	20241209	0.16	N	007530	500	111 억	43026	N	N	N	N
117	20250210	130222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-15	5	-0.71	21437830	10304	79.45	2075	2145	2075	2730	1470	2100	2080.53	0.19	-919	2156	2127	2081	2052	2006	2105	2030	111	630	500	1470	5	1	22254231	464	42.55	0.91	12	0.05	49.00	2302.00	3150	20240715	-33.81	1900	20241209	9.74	2575	-19.03	20250106	2035	2.46	20250207	3150	-33.81	20240715	1900	9.74	20241209	0.16	N	007530	500	111 억	43026	N	N	N	N
118	20250210	120221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-10	5	-0.48	19791175	9516	73.37	2075	2145	2075	2730	1470	2100	2079.78	0.19	-919	2156	2127	2081	2052	2006	2105	2030	111	630	500	1470	5	1	22254231	465	42.65	0.91	12	0.04	49.00	2302.00	3150	20240715	-33.65	1900	20241209	10.00	2575	-18.83	20250106	2035	2.70	20250207	3150	-33.65	20240715	1900	10.00	20241209	0.16	N	007530	500	111 억	43026	N	N	N	N
119	20250210	110221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	-25	5	-1.19	18205685	8755	67.51	2075	2145	2075	2730	1470	2100	2079.46	0.19	-919	2156	2127	2081	2052	2006	2105	2030	111	630	500	1470	5	1	22254231	462	42.35	0.90	12	0.04	49.00	2302.00	3150	20240715	-34.13	1900	20241209	9.21	2575	-19.42	20250106	2035	1.97	20250207	3150	-34.13	20240715	1900	9.21	20241209	0.16	N	007530	500	111 억	43026	N	N	N	N
120	20250210	100221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-10	5	-0.48	11457685	5504	42.44	2075	2145	2075	2730	1470	2100	2081.70	0.19	-847	2156	2127	2081	2052	2006	2105	2030	111	630	500	1470	5	1	22254231	465	42.65	0.91	12	0.02	49.00	2302.00	3150	20240715	-33.65	1900	20241209	10.00	2575	-18.83	20250106	2035	2.70	20250207	3150	-33.65	20240715	1900	10.00	20241209	0.16	N	007530	500	111 억	43026	N	N	N	N
121	20250210	090221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	0	3	0.00	96190	46	0.35	2075	2145	2075	2730	1470	2100	2091.09	0.19	11	2156	2127	2081	2052	2006	2105	2030	111	630	500	1470	5	1	22254231	467	42.86	0.91	12	0.00	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2035	3.19	20250207	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	43026	N	N	N	N
122	20250207	160220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	0	3	0.00	27111510	12968	601.48	2110	2110	2035	2730	1470	2100	2090.65	0.19	56	2176	2137	2101	2062	2026	2120	2045	111	630	500	1470	5	1	22254231	467	42.86	0.91	12	0.06	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2035	3.19	20250207	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	42970	N	N	N	N
123	20250207	150221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-10	5	-0.48	17681110	8468	392.76	2110	2110	2035	2730	1470	2100	2087.99	0.19	-44	2176	2137	2101	2062	2026	2120	2045	111	630	500	1470	5	1	22254231	465	42.65	0.91	12	0.04	49.00	2302.00	3150	20240715	-33.65	1900	20241209	10.00	2575	-18.83	20250106	2035	2.70	20250207	3150	-33.65	20240715	1900	10.00	20241209	0.16	N	007530	500	111 억	42970	N	N	N	N
124	20250207	140220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-10	5	-0.48	11713655	5612	260.30	2110	2110	2035	2730	1470	2100	2087.25	0.19	-56	2176	2137	2101	2062	2026	2120	2045	111	630	500	1470	5	1	22254231	465	42.65	0.91	12	0.03	49.00	2302.00	3150	20240715	-33.65	1900	20241209	10.00	2575	-18.83	20250106	2035	2.70	20250207	3150	-33.65	20240715	1900	10.00	20241209	0.16	N	007530	500	111 억	42970	N	N	N	N
125	20250207	130220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	-20	5	-0.95	11701125	5606	260.02	2110	2110	2035	2730	1470	2100	2087.25	0.19	-56	2176	2137	2101	2062	2026	2120	2045	111	630	500	1470	5	1	22254231	463	42.45	0.90	12	0.03	49.00	2302.00	3150	20240715	-33.97	1900	20241209	9.47	2575	-19.22	20250106	2035	2.21	20250207	3150	-33.97	20240715	1900	9.47	20241209	0.16	N	007530	500	111 억	42970	N	N	N	N
126	20250207	120219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-10	5	-0.48	10868125	5206	241.47	2110	2110	2035	2730	1470	2100	2087.62	0.19	-56	2176	2137	2101	2062	2026	2120	2045	111	630	500	1470	5	1	22254231	465	42.65	0.91	12	0.02	49.00	2302.00	3150	20240715	-33.65	1900	20241209	10.00	2575	-18.83	20250106	2035	2.70	20250207	3150	-33.65	20240715	1900	10.00	20241209	0.16	N	007530	500	111 억	42970	N	N	N	N
127	20250207	110219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-10	5	-0.48	10004325	4791	222.22	2110	2110	2035	2730	1470	2100	2088.15	0.19	-56	2176	2137	2101	2062	2026	2120	2045	111	630	500	1470	5	1	22254231	465	42.65	0.91	12	0.02	49.00	2302.00	3150	20240715	-33.65	1900	20241209	10.00	2575	-18.83	20250106	2035	2.70	20250207	3150	-33.65	20240715	1900	10.00	20241209	0.16	N	007530	500	111 억	42970	N	N	N	N
128	20250207	100220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-10	5	-0.48	6818970	3256	151.02	2110	2110	2035	2730	1470	2100	2094.28	0.19	-46	2176	2137	2101	2062	2026	2120	2045	111	630	500	1470	5	1	22254231	465	42.65	0.91	12	0.01	49.00	2302.00	3150	20240715	-33.65	1900	20241209	10.00	2575	-18.83	20250106	2035	2.70	20250207	3150	-33.65	20240715	1900	10.00	20241209	0.16	N	007530	500	111 억	42970	N	N	N	N
129	20250207	090220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	0	3	0.00	5789340	2761	128.06	2110	2110	2035	2730	1470	2100	2096.83	0.19	-24	2176	2137	2101	2062	2026	2120	2045	111	630	500	1470	5	1	22254231	467	42.86	0.91	12	0.01	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2035	3.19	20250207	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	42970	N	N	N	N
130	20250206	160216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	15	2	0.72	4520255	2156	8.23	2120	2140	2065	2710	1460	2085	2096.59	0.19	-215	2165	2125	2105	2065	2045	2115	2055	111	625	500	1450	5	1	22254231	467	42.86	0.91	12	0.01	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2065	1.69	20250206	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	43185	N	N	N	N
131	20250206	150217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	15	2	0.72	4419455	2108	8.04	2120	2140	2065	2710	1460	2085	2096.52	0.19	-215	2165	2125	2105	2065	2045	2115	2055	111	625	500	1450	5	1	22254231	467	42.86	0.91	12	0.01	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2065	1.69	20250206	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	43185	N	N	N	N
132	20250206	140218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	15	2	0.72	4244665	2024	7.72	2120	2140	2065	2710	1460	2085	2097.17	0.19	-215	2165	2125	2105	2065	2045	2115	2055	111	625	500	1450	5	1	22254231	467	42.86	0.91	12	0.01	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2065	1.69	20250206	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	43185	N	N	N	N
133	20250206	130216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	15	2	0.72	4244665	2024	7.72	2120	2140	2065	2710	1460	2085	2097.17	0.19	-215	2165	2125	2105	2065	2045	2115	2055	111	625	500	1450	5	1	22254231	467	42.86	0.91	12	0.01	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2065	1.69	20250206	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	43185	N	N	N	N
134	20250206	120215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	15	2	0.72	4227925	2016	7.69	2120	2140	2065	2710	1460	2085	2097.19	0.19	-209	2165	2125	2105	2065	2045	2115	2055	111	625	500	1450	5	1	22254231	467	42.86	0.91	12	0.01	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2065	1.69	20250206	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	43185	N	N	N	N
135	20250206	110210	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	15	2	0.72	3799545	1812	6.91	2120	2140	2065	2710	1460	2085	2096.88	0.19	-91	2165	2125	2105	2065	2045	2115	2055	111	625	500	1450	5	1	22254231	467	42.86	0.91	12	0.01	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2065	1.69	20250206	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	43185	N	N	N	N
136	20250206	100216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-20	5	-0.96	3786945	1806	6.89	2120	2140	2065	2710	1460	2085	2096.87	0.19	-85	2165	2125	2105	2065	2045	2115	2055	111	625	500	1450	5	1	22254231	460	42.14	0.90	12	0.01	49.00	2302.00	3150	20240715	-34.44	1900	20241209	8.68	2575	-19.81	20250106	2065	0.00	20250206	3150	-34.44	20240715	1900	8.68	20241209	0.16	N	007530	500	111 억	43185	N	N	N	N
137	20250206	090217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	50	2	2.40	564095	266	1.01	2120	2140	2120	2710	1460	2085	2120.66	0.19	-45	2165	2125	2105	2065	2045	2115	2055	111	625	500	1450	5	1	22254231	475	43.57	0.93	12	0.00	49.00	2302.00	3150	20240715	-32.22	1900	20241209	12.37	2575	-17.09	20250106	2065	3.39	20250203	3150	-32.22	20240715	1900	12.37	20241209	0.16	N	007530	500	111 억	43185	N	N	N	N
138	20250205	160215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-25	5	-1.18	54909650	26210	480.48	2105	2145	2085	2740	1480	2110	2094.99	0.20	-1141	2136	2122	2096	2082	2056	2130	2090	111	630	500	1470	5	1	22254231	464	42.55	0.91	12	0.12	49.00	2302.00	3150	20240715	-33.81	1900	20241209	9.74	2575	-19.03	20250106	2065	0.97	20250203	3150	-33.81	20240715	1900	9.74	20241209	0.16	N	007530	500	111 억	44326	N	N	N	N
139	20250205	150215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-10	5	-0.47	42921705	20462	375.11	2105	2145	2090	2740	1480	2110	2097.63	0.20	-713	2136	2122	2096	2082	2056	2130	2090	111	630	500	1470	5	1	22254231	467	42.86	0.91	12	0.09	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2065	1.69	20250203	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	44326	N	N	N	N
140	20250205	140215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-15	5	-0.71	41879005	19965	365.99	2105	2145	2090	2740	1480	2110	2097.62	0.20	-717	2136	2122	2096	2082	2056	2130	2090	111	630	500	1470	5	1	22254231	466	42.76	0.91	12	0.09	49.00	2302.00	3150	20240715	-33.49	1900	20241209	10.26	2575	-18.64	20250106	2065	1.45	20250203	3150	-33.49	20240715	1900	10.26	20241209	0.16	N	007530	500	111 억	44326	N	N	N	N
141	20250205	130215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-15	5	-0.71	41642225	19852	363.92	2105	2145	2090	2740	1480	2110	2097.63	0.20	-727	2136	2122	2096	2082	2056	2130	2090	111	630	500	1470	5	1	22254231	466	42.76	0.91	12	0.09	49.00	2302.00	3150	20240715	-33.49	1900	20241209	10.26	2575	-18.64	20250106	2065	1.45	20250203	3150	-33.49	20240715	1900	10.26	20241209	0.16	N	007530	500	111 억	44326	N	N	N	N
142	20250205	120216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-10	5	-0.47	41258845	19669	360.57	2105	2145	2090	2740	1480	2110	2097.66	0.20	-743	2136	2122	2096	2082	2056	2130	2090	111	630	500	1470	5	1	22254231	467	42.86	0.91	12	0.09	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2065	1.69	20250203	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	44326	N	N	N	N
143	20250205	110215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-10	5	-0.47	23770915	11322	207.55	2105	2145	2090	2740	1480	2110	2099.53	0.20	-747	2136	2122	2096	2082	2056	2130	2090	111	630	500	1470	5	1	22254231	467	42.86	0.91	12	0.05	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2065	1.69	20250203	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	44326	N	N	N	N
144	20250205	100216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-10	5	-0.47	16738585	7963	145.98	2105	2145	2100	2740	1480	2110	2102.05	0.20	-679	2136	2122	2096	2082	2056	2130	2090	111	630	500	1470	5	1	22254231	467	42.86	0.91	12	0.04	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2065	1.69	20250203	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	44326	N	N	N	N
145	20250205	090218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	35	2	1.66	530660	252	4.62	2105	2145	2105	2740	1480	2110	2105.79	0.20	-41	2136	2122	2096	2082	2056	2130	2090	111	630	500	1470	5	1	22254231	477	43.78	0.93	12	0.00	49.00	2302.00	3150	20240715	-31.90	1900	20241209	12.89	2575	-16.70	20250106	2065	3.87	20250203	3150	-31.90	20240715	1900	12.89	20241209	0.16	N	007530	500	111 억	44326	N	N	N	N
146	20250204	160213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	45	2	2.18	11479960	5455	26.01	2070	2110	2070	2680	1450	2065	2104.48	0.20	-720	2205	2135	2100	2030	1995	2117	2012	111	615	500	1440	5	1	22254231	470	43.06	0.92	12	0.02	49.00	2302.00	3150	20240715	-33.02	1900	20241209	11.05	2575	-18.06	20250106	2065	2.18	20250203	3150	-33.02	20240715	1900	11.05	20241209	0.16	N	007530	500	111 억	44926	N	N	N	N
147	20250204	150213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	45	2	2.18	11404000	5419	25.84	2070	2110	2070	2680	1450	2065	2104.45	0.20	-720	2205	2135	2100	2030	1995	2117	2012	111	615	500	1440	5	1	22254231	470	43.06	0.92	12	0.02	49.00	2302.00	3150	20240715	-33.02	1900	20241209	11.05	2575	-18.06	20250106	2065	2.18	20250203	3150	-33.02	20240715	1900	11.05	20241209	0.16	N	007530	500	111 억	44926	N	N	N	N
148	20250204	140213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	45	2	2.18	10875890	5168	24.64	2070	2110	2070	2680	1450	2065	2104.47	0.20	-720	2205	2135	2100	2030	1995	2117	2012	111	615	500	1440	5	1	22254231	470	43.06	0.92	12	0.02	49.00	2302.00	3150	20240715	-33.02	1900	20241209	11.05	2575	-18.06	20250106	2065	2.18	20250203	3150	-33.02	20240715	1900	11.05	20241209	0.16	N	007530	500	111 억	44926	N	N	N	N
149	20250204	130213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	45	2	2.18	9723060	4621	22.04	2070	2110	2070	2680	1450	2065	2104.10	0.20	-720	2205	2135	2100	2030	1995	2117	2012	111	615	500	1440	5	1	22254231	470	43.06	0.92	12	0.02	49.00	2302.00	3150	20240715	-33.02	1900	20241209	11.05	2575	-18.06	20250106	2065	2.18	20250203	3150	-33.02	20240715	1900	11.05	20241209	0.16	N	007530	500	111 억	44926	N	N	N	N
150	20250204	120215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	45	2	2.18	9619670	4572	21.80	2070	2110	2070	2680	1450	2065	2104.04	0.20	-720	2205	2135	2100	2030	1995	2117	2012	111	615	500	1440	5	1	22254231	470	43.06	0.92	12	0.02	49.00	2302.00	3150	20240715	-33.02	1900	20241209	11.05	2575	-18.06	20250106	2065	2.18	20250203	3150	-33.02	20240715	1900	11.05	20241209	0.16	N	007530	500	111 억	44926	N	N	N	N
151	20250204	110210	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	45	2	2.18	8203860	3901	18.60	2070	2110	2070	2680	1450	2065	2103.01	0.20	-720	2205	2135	2100	2030	1995	2117	2012	111	615	500	1440	5	1	22254231	470	43.06	0.92	12	0.02	49.00	2302.00	3150	20240715	-33.02	1900	20241209	11.05	2575	-18.06	20250106	2065	2.18	20250203	3150	-33.02	20240715	1900	11.05	20241209	0.16	N	007530	500	111 억	44926	N	N	N	N
152	20250204	100213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	45	2	2.18	6733590	3204	15.28	2070	2110	2070	2680	1450	2065	2101.62	0.20	-720	2205	2135	2100	2030	1995	2117	2012	111	615	500	1440	5	1	22254231	470	43.06	0.92	12	0.01	49.00	2302.00	3150	20240715	-33.02	1900	20241209	11.05	2575	-18.06	20250106	2065	2.18	20250203	3150	-33.02	20240715	1900	11.05	20241209	0.16	N	007530	500	111 억	44926	N	N	N	N
153	20250204	090214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	35	2	1.69	234030	113	0.54	2070	2100	2070	2680	1450	2065	2071.06	0.20	-16	2205	2135	2100	2030	1995	2117	2012	111	615	500	1440	5	1	22254231	467	42.86	0.91	12	0.00	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2065	1.69	20250203	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	44926	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History