KissMeData/009620/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160251	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	-125	5	-5.58	370275900	173106	164.67	2225	2225	2095	2910	1570	2240	2139.06	1.07	13346	2396	2317	2276	2197	2156	2297	2177	16	670	100	1340	5	1	16386091	347	-1.28	1.94	12	1.06	-1650.00	1093.00	6541	20240319	-67.67	1200	20241206	76.25	2865	-26.18	20250203	1912	10.62	20250219	3595	-41.17	20241217	231	815.58	20241119	0.01	N	009620	100	16 억	174869	N	N	N	N
3	20250228	150252	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	-105	5	-4.69	340731490	159170	151.42	2225	2225	2095	2910	1570	2240	2140.68	1.07	12600	2396	2317	2276	2197	2156	2297	2177	16	670	100	1340	5	1	16386091	350	-1.29	1.95	12	0.97	-1650.00	1093.00	6541	20240319	-67.36	1200	20241206	77.92	2865	-25.48	20250203	1912	11.66	20250219	3595	-40.61	20241217	231	824.24	20241119	0.01	N	009620	100	16 억	174869	N	N	N	N
4	20250228	140253	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	-95	5	-4.24	294490310	137294	130.61	2225	2225	2095	2910	1570	2240	2144.96	1.07	16955	2396	2317	2276	2197	2156	2297	2177	16	670	100	1340	5	1	16386091	351	-1.30	1.96	12	0.84	-1650.00	1093.00	6541	20240319	-67.21	1200	20241206	78.75	2865	-25.13	20250203	1912	12.19	20250219	3595	-40.33	20241217	231	828.57	20241119	0.01	N	009620	100	16 억	174869	N	N	N	N
5	20250228	130253	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	-135	5	-6.03	265243395	123424	117.41	2225	2225	2105	2910	1570	2240	2149.04	1.07	10955	2396	2317	2276	2197	2156	2297	2177	16	670	100	1340	5	1	16386091	345	-1.28	1.93	12	0.75	-1650.00	1093.00	6541	20240319	-67.82	1200	20241206	75.42	2865	-26.53	20250203	1912	10.09	20250219	3595	-41.45	20241217	231	811.26	20241119	0.01	N	009620	100	16 억	174869	N	N	N	N
6	20250228	120251	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	-105	5	-4.69	211468180	97995	93.22	2225	2225	2120	2910	1570	2240	2157.95	1.07	4999	2396	2317	2276	2197	2156	2297	2177	16	670	100	1340	5	1	16386091	350	-1.29	1.95	12	0.60	-1650.00	1093.00	6541	20240319	-67.36	1200	20241206	77.92	2865	-25.48	20250203	1912	11.66	20250219	3595	-40.61	20241217	231	824.24	20241119	0.01	N	009620	100	16 억	174869	N	N	N	N
7	20250228	110251	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	-80	5	-3.57	131631890	60682	57.73	2225	2225	2145	2910	1570	2240	2169.21	1.07	-2355	2396	2317	2276	2197	2156	2297	2177	16	670	100	1340	5	1	16386091	354	-1.31	1.98	12	0.37	-1650.00	1093.00	6541	20240319	-66.98	1200	20241206	80.00	2865	-24.61	20250203	1912	12.97	20250219	3595	-39.92	20241217	231	835.06	20241119	0.01	N	009620	100	16 억	174869	N	N	N	N
8	20250228	100250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	-90	5	-4.02	95773680	44066	41.92	2225	2225	2145	2910	1570	2240	2173.41	1.07	-8872	2396	2317	2276	2197	2156	2297	2177	16	670	100	1340	5	1	16386091	352	-1.30	1.97	12	0.27	-1650.00	1093.00	6541	20240319	-67.13	1200	20241206	79.17	2865	-24.96	20250203	1912	12.45	20250219	3595	-40.19	20241217	231	830.74	20241119	0.01	N	009620	100	16 억	174869	N	N	N	N
9	20250228	090252	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	-40	5	-1.79	8025435	3663	3.48	2225	2225	2180	2910	1570	2240	2190.95	1.07	1279	2396	2317	2276	2197	2156	2297	2177	16	670	100	1340	5	1	16386091	360	-1.33	2.01	12	0.02	-1650.00	1093.00	6541	20240319	-66.37	1200	20241206	83.33	2865	-23.21	20250203	1912	15.06	20250219	3595	-38.80	20241217	231	852.38	20241119	0.01	N	009620	100	16 억	174869	N	N	N	N
10	20250227	160248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	-50	5	-2.18	238374270	105120	31.52	2290	2355	2235	2975	1605	2290	2267.64	1.19	-23055	2496	2392	2266	2162	2036	2445	2215	16	685	100	1370	5	1	16386091	367	-1.36	2.05	12	0.64	-1650.00	1093.00	6541	20240319	-65.75	1200	20241206	86.67	2865	-21.82	20250203	1912	17.15	20250219	3595	-37.69	20241217	231	869.70	20241119	0.01	N	009620	100	16 억	195631	N	N	N	N
11	20250227	150249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	-55	5	-2.40	225176750	99245	29.75	2290	2355	2235	2975	1605	2290	2268.90	1.19	-20939	2496	2392	2266	2162	2036	2445	2215	16	685	100	1370	5	1	16386091	366	-1.35	2.04	12	0.61	-1650.00	1093.00	6541	20240319	-65.83	1200	20241206	86.25	2865	-21.99	20250203	1912	16.89	20250219	3595	-37.83	20241217	231	867.53	20241119	0.01	N	009620	100	16 억	195631	N	N	N	N
12	20250227	140250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-40	5	-1.75	187346005	82411	24.71	2290	2355	2240	2975	1605	2290	2273.31	1.19	-15643	2496	2392	2266	2162	2036	2445	2215	16	685	100	1370	5	1	16386091	369	-1.36	2.06	12	0.50	-1650.00	1093.00	6541	20240319	-65.60	1200	20241206	87.50	2865	-21.47	20250203	1912	17.68	20250219	3595	-37.41	20241217	231	874.03	20241119	0.01	N	009620	100	16 억	195631	N	N	N	N
13	20250227	130249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	-15	5	-0.66	141530985	62056	18.61	2290	2355	2255	2975	1605	2290	2280.70	1.19	-4637	2496	2392	2266	2162	2036	2445	2215	16	685	100	1370	5	1	16386091	373	-1.38	2.08	12	0.38	-1650.00	1093.00	6541	20240319	-65.22	1200	20241206	89.58	2865	-20.59	20250203	1912	18.99	20250219	3595	-36.72	20241217	231	884.85	20241119	0.01	N	009620	100	16 억	195631	N	N	N	N
14	20250227	120249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-10	5	-0.44	134009735	58753	17.61	2290	2355	2255	2975	1605	2290	2280.90	1.19	-5069	2496	2392	2266	2162	2036	2445	2215	16	685	100	1370	5	1	16386091	374	-1.38	2.09	12	0.36	-1650.00	1093.00	6541	20240319	-65.14	1200	20241206	90.00	2865	-20.42	20250203	1912	19.25	20250219	3595	-36.58	20241217	231	887.01	20241119	0.01	N	009620	100	16 억	195631	N	N	N	N
15	20250227	110251	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-20	5	-0.87	96931885	42381	12.71	2290	2355	2255	2975	1605	2290	2287.15	1.19	-9879	2496	2392	2266	2162	2036	2445	2215	16	685	100	1370	5	1	16386091	372	-1.38	2.08	12	0.26	-1650.00	1093.00	6541	20240319	-65.30	1200	20241206	89.17	2865	-20.77	20250203	1912	18.72	20250219	3595	-36.86	20241217	231	882.68	20241119	0.01	N	009620	100	16 억	195631	N	N	N	N
16	20250227	100259	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-30	5	-1.31	78487650	34231	10.26	2290	2355	2255	2975	1605	2290	2292.88	1.19	-7172	2496	2392	2266	2162	2036	2445	2215	16	685	100	1370	5	1	16386091	370	-1.37	2.07	12	0.21	-1650.00	1093.00	6541	20240319	-65.45	1200	20241206	88.33	2865	-21.12	20250203	1912	18.20	20250219	3595	-37.13	20241217	231	878.35	20241119	0.01	N	009620	100	16 억	195631	N	N	N	N
17	20250227	090258	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	40	2	1.75	17900285	7791	2.34	2290	2330	2290	2975	1605	2290	2297.56	1.19	-367	2496	2392	2266	2162	2036	2445	2215	16	685	100	1370	5	1	16386091	382	-1.41	2.13	12	0.05	-1650.00	1093.00	6541	20240319	-64.38	1200	20241206	94.17	2865	-18.67	20250203	1912	21.86	20250219	3595	-35.19	20241217	231	908.66	20241119	0.01	N	009620	100	16 억	195631	N	N	N	N
18	20250226	160249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	105	2	4.81	756686400	332266	379.98	2225	2370	2140	2840	1530	2185	2277.35	0.96	38717	2248	2216	2168	2136	2088	2232	2152	16	655	100	1310	5	1	16386091	375	-1.39	2.10	12	2.03	-1650.00	1093.00	6541	20240319	-64.99	1200	20241206	90.83	2865	-20.07	20250203	1912	19.77	20250219	3595	-36.30	20241217	231	891.34	20241119	0.01	N	009620	100	16 억	157480	N	N	N	N
19	20250226	150250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	110	2	5.03	752508420	330442	377.89	2225	2370	2140	2840	1530	2185	2277.28	0.96	38761	2248	2216	2168	2136	2088	2232	2152	16	655	100	1310	5	1	16386091	376	-1.39	2.10	12	2.02	-1650.00	1093.00	6541	20240319	-64.91	1200	20241206	91.25	2865	-19.90	20250203	1912	20.03	20250219	3595	-36.16	20241217	231	893.51	20241119	0.01	N	009620	100	16 억	157480	N	N	N	N
20	20250226	140250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	120	2	5.49	702100375	308420	352.71	2225	2370	2140	2840	1530	2185	2276.44	0.96	37003	2248	2216	2168	2136	2088	2232	2152	16	655	100	1310	5	1	16386091	378	-1.40	2.11	12	1.88	-1650.00	1093.00	6541	20240319	-64.76	1200	20241206	92.08	2865	-19.55	20250203	1912	20.55	20250219	3595	-35.88	20241217	231	897.84	20241119	0.01	N	009620	100	16 억	157480	N	N	N	N
21	20250226	130251	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	130	2	5.95	611392900	268837	307.44	2225	2370	2140	2840	1530	2185	2274.21	0.96	35863	2248	2216	2168	2136	2088	2232	2152	16	655	100	1310	5	1	16386091	379	-1.40	2.12	12	1.64	-1650.00	1093.00	6541	20240319	-64.61	1200	20241206	92.92	2865	-19.20	20250203	1912	21.08	20250219	3595	-35.61	20241217	231	902.16	20241119	0.01	N	009620	100	16 억	157480	N	N	N	N
22	20250226	120250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	135	2	6.18	526045345	231814	265.10	2225	2370	2140	2840	1530	2185	2269.26	0.96	39143	2248	2216	2168	2136	2088	2232	2152	16	655	100	1310	5	1	16386091	380	-1.41	2.12	12	1.41	-1650.00	1093.00	6541	20240319	-64.53	1200	20241206	93.33	2865	-19.02	20250203	1912	21.34	20250219	3595	-35.47	20241217	231	904.33	20241119	0.01	N	009620	100	16 억	157480	N	N	N	N
23	20250226	110249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	135	2	6.18	406961630	180511	206.43	2225	2370	2140	2840	1530	2185	2254.50	0.96	30976	2248	2216	2168	2136	2088	2232	2152	16	655	100	1310	5	1	16386091	380	-1.41	2.12	12	1.10	-1650.00	1093.00	6541	20240319	-64.53	1200	20241206	93.33	2865	-19.02	20250203	1912	21.34	20250219	3595	-35.47	20241217	231	904.33	20241119	0.01	N	009620	100	16 억	157480	N	N	N	N
24	20250226	100249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	-5	5	-0.23	102043225	46909	53.65	2225	2225	2140	2840	1530	2185	2175.34	0.96	-489	2248	2216	2168	2136	2088	2232	2152	16	655	100	1310	5	1	16386091	357	-1.32	1.99	12	0.29	-1650.00	1093.00	6541	20240319	-66.67	1200	20241206	81.67	2865	-23.91	20250203	1912	14.02	20250219	3595	-39.36	20241217	231	843.72	20241119	0.01	N	009620	100	16 억	157480	N	N	N	N
25	20250226	090252	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	-5	5	-0.23	8150545	3744	4.28	2225	2225	2155	2840	1530	2185	2176.96	0.96	526	2248	2216	2168	2136	2088	2232	2152	16	655	100	1310	5	1	16386091	357	-1.32	1.99	12	0.02	-1650.00	1093.00	6541	20240319	-66.67	1200	20241206	81.67	2865	-23.91	20250203	1912	14.02	20250219	3595	-39.36	20241217	231	843.72	20241119	0.01	N	009620	100	16 억	157480	N	N	N	N
26	20250225	160249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	35	2	1.63	188559190	87189	65.75	2150	2200	2120	2795	1505	2150	2162.65	0.95	1324	2216	2182	2116	2082	2016	2200	2100	16	645	100	1290	5	1	16386091	358	-1.32	2.00	12	0.53	-1650.00	1093.00	6541	20240319	-66.60	1200	20241206	82.08	2865	-23.73	20250203	1912	14.28	20250219	3595	-39.22	20241217	231	845.89	20241119	0.01	N	009620	100	16 억	155235	N	N	N	N
27	20250225	150248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	40	2	1.86	165116130	76464	57.66	2150	2200	2120	2795	1505	2150	2159.40	0.95	1292	2216	2182	2116	2082	2016	2200	2100	16	645	100	1290	5	1	16386091	359	-1.33	2.00	12	0.47	-1650.00	1093.00	6541	20240319	-66.52	1200	20241206	82.50	2865	-23.56	20250203	1912	14.54	20250219	3595	-39.08	20241217	231	848.05	20241119	0.01	N	009620	100	16 억	155235	N	N	N	N
28	20250225	140248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	35	2	1.63	144122635	66849	50.41	2150	2200	2120	2795	1505	2150	2155.94	0.95	724	2216	2182	2116	2082	2016	2200	2100	16	645	100	1290	5	1	16386091	358	-1.32	2.00	12	0.41	-1650.00	1093.00	6541	20240319	-66.60	1200	20241206	82.08	2865	-23.73	20250203	1912	14.28	20250219	3595	-39.22	20241217	231	845.89	20241119	0.01	N	009620	100	16 억	155235	N	N	N	N
29	20250225	130249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	10	2	0.47	98540925	45923	34.63	2150	2170	2120	2795	1505	2150	2145.79	0.95	-16204	2216	2182	2116	2082	2016	2200	2100	16	645	100	1290	5	1	16386091	354	-1.31	1.98	12	0.28	-1650.00	1093.00	6541	20240319	-66.98	1200	20241206	80.00	2865	-24.61	20250203	1912	12.97	20250219	3595	-39.92	20241217	231	835.06	20241119	0.01	N	009620	100	16 억	155235	N	N	N	N
30	20250225	120248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	0	3	0.00	88395060	41196	31.06	2150	2170	2120	2795	1505	2150	2145.72	0.95	-14407	2216	2182	2116	2082	2016	2200	2100	16	645	100	1290	5	1	16386091	352	-1.30	1.97	12	0.25	-1650.00	1093.00	6541	20240319	-67.13	1200	20241206	79.17	2865	-24.96	20250203	1912	12.45	20250219	3595	-40.19	20241217	231	830.74	20241119	0.01	N	009620	100	16 억	155235	N	N	N	N
31	20250225	110248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	10	2	0.47	74652505	34780	26.23	2150	2170	2120	2795	1505	2150	2146.42	0.95	-15360	2216	2182	2116	2082	2016	2200	2100	16	645	100	1290	5	1	16386091	354	-1.31	1.98	12	0.21	-1650.00	1093.00	6541	20240319	-66.98	1200	20241206	80.00	2865	-24.61	20250203	1912	12.97	20250219	3595	-39.92	20241217	231	835.06	20241119	0.01	N	009620	100	16 억	155235	N	N	N	N
32	20250225	100247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	-5	5	-0.23	58033335	27048	20.40	2150	2170	2120	2795	1505	2150	2145.57	0.95	-12285	2216	2182	2116	2082	2016	2200	2100	16	645	100	1290	5	1	16386091	351	-1.30	1.96	12	0.17	-1650.00	1093.00	6541	20240319	-67.21	1200	20241206	78.75	2865	-25.13	20250203	1912	12.19	20250219	3595	-40.33	20241217	231	828.57	20241119	0.01	N	009620	100	16 억	155235	N	N	N	N
33	20250225	090249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	-20	5	-0.93	4556840	2129	1.61	2150	2150	2120	2795	1505	2150	2140.37	0.95	-998	2216	2182	2116	2082	2016	2200	2100	16	645	100	1290	5	1	16386091	349	-1.29	1.95	12	0.01	-1650.00	1093.00	6541	20240319	-67.44	1200	20241206	77.50	2865	-25.65	20250203	1912	11.40	20250219	3595	-40.75	20241217	231	822.08	20241119	0.01	N	009620	100	16 억	155235	N	N	N	N
34	20250224	160246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	55	2	2.63	279874720	132602	158.67	2095	2150	2050	2720	1470	2095	2110.64	0.81	22745	2211	2152	2101	2042	1991	2182	2072	16	625	100	1250	5	1	16386091	352	-1.30	1.97	12	0.81	-1650.00	1093.00	6541	20240319	-67.13	1200	20241206	79.17	2865	-24.96	20250203	1912	12.45	20250219	3595	-40.19	20241217	231	830.74	20241119	0.01	N	009620	100	16 억	132490	N	N	N	N
35	20250224	150247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	40	2	1.91	259507015	123107	147.30	2095	2150	2050	2720	1470	2095	2107.98	0.81	19723	2211	2152	2101	2042	1991	2182	2072	16	625	100	1250	5	1	16386091	350	-1.29	1.95	12	0.75	-1650.00	1093.00	6541	20240319	-67.36	1200	20241206	77.92	2865	-25.48	20250203	1912	11.66	20250219	3595	-40.61	20241217	231	824.24	20241119	0.01	N	009620	100	16 억	132490	N	N	N	N
36	20250224	140247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	45	2	2.15	245967905	116769	139.72	2095	2150	2050	2720	1470	2095	2106.45	0.81	16619	2211	2152	2101	2042	1991	2182	2072	16	625	100	1250	5	1	16386091	351	-1.30	1.96	12	0.71	-1650.00	1093.00	6541	20240319	-67.28	1200	20241206	78.33	2865	-25.31	20250203	1912	11.92	20250219	3595	-40.47	20241217	231	826.41	20241119	0.01	N	009620	100	16 억	132490	N	N	N	N
37	20250224	130246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	30	2	1.43	221532860	105324	126.03	2095	2145	2050	2720	1470	2095	2103.35	0.81	12475	2211	2152	2101	2042	1991	2182	2072	16	625	100	1250	5	1	16386091	348	-1.29	1.94	12	0.64	-1650.00	1093.00	6541	20240319	-67.51	1200	20241206	77.08	2865	-25.83	20250203	1912	11.14	20250219	3595	-40.89	20241217	231	819.91	20241119	0.01	N	009620	100	16 억	132490	N	N	N	N
38	20250224	120246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	10	2	0.48	171360210	81541	97.57	2095	2145	2050	2720	1470	2095	2101.52	0.81	-5418	2211	2152	2101	2042	1991	2182	2072	16	625	100	1250	5	1	16386091	345	-1.28	1.93	12	0.50	-1650.00	1093.00	6541	20240319	-67.82	1200	20241206	75.42	2865	-26.53	20250203	1912	10.09	20250219	3595	-41.45	20241217	231	811.26	20241119	0.01	N	009620	100	16 억	132490	N	N	N	N
39	20250224	110246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	10	2	0.48	112094885	53361	63.85	2095	2145	2050	2720	1470	2095	2100.69	0.81	-6022	2211	2152	2101	2042	1991	2182	2072	16	625	100	1250	5	1	16386091	345	-1.28	1.93	12	0.33	-1650.00	1093.00	6541	20240319	-67.82	1200	20241206	75.42	2865	-26.53	20250203	1912	10.09	20250219	3595	-41.45	20241217	231	811.26	20241119	0.01	N	009620	100	16 억	132490	N	N	N	N
40	20250224	100245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	5	2	0.24	83367415	39818	47.64	2095	2140	2050	2720	1470	2095	2093.71	0.81	-2281	2211	2152	2101	2042	1991	2182	2072	16	625	100	1250	5	1	16386091	344	-1.27	1.92	12	0.24	-1650.00	1093.00	6541	20240319	-67.89	1200	20241206	75.00	2865	-26.70	20250203	1912	9.83	20250219	3595	-41.59	20241217	231	809.09	20241119	0.01	N	009620	100	16 억	132490	N	N	N	N
41	20250224	090247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	-15	5	-0.72	3058960	1462	1.75	2095	2095	2080	2720	1470	2095	2092.31	0.81	-1219	2211	2152	2101	2042	1991	2182	2072	16	625	100	1250	5	1	16386091	341	-1.26	1.90	12	0.01	-1650.00	1093.00	6541	20240319	-68.20	1200	20241206	73.33	2865	-27.40	20250203	1912	8.79	20250219	3595	-42.14	20241217	231	800.43	20241119	0.01	N	009620	100	16 억	132490	N	N	N	N
42	20250221	160245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	15	2	0.72	172891575	82358	36.17	2050	2160	2050	2700	1460	2080	2099.27	0.83	-3193	2271	2175	2069	1973	1867	2223	2021	16	620	100	1240	5	1	16386091	343	-1.27	1.92	12	0.50	-1650.00	1093.00	6541	20240319	-67.97	1200	20241206	74.58	2865	-26.88	20250203	1912	9.57	20250219	3595	-41.72	20241217	231	806.93	20241119	0.01	N	009620	100	16 억	135683	N	N	N	N
43	20250221	150246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	15	2	0.72	169853415	80908	35.53	2050	2160	2050	2700	1460	2080	2099.34	0.83	-2863	2271	2175	2069	1973	1867	2223	2021	16	620	100	1240	5	1	16386091	343	-1.27	1.92	12	0.49	-1650.00	1093.00	6541	20240319	-67.97	1200	20241206	74.58	2865	-26.88	20250203	1912	9.57	20250219	3595	-41.72	20241217	231	806.93	20241119	0.01	N	009620	100	16 억	135683	N	N	N	N
44	20250221	140245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	15	2	0.72	153930035	73282	32.18	2050	2160	2050	2700	1460	2080	2100.52	0.83	-6665	2271	2175	2069	1973	1867	2223	2021	16	620	100	1240	5	1	16386091	343	-1.27	1.92	12	0.45	-1650.00	1093.00	6541	20240319	-67.97	1200	20241206	74.58	2865	-26.88	20250203	1912	9.57	20250219	3595	-41.72	20241217	231	806.93	20241119	0.01	N	009620	100	16 억	135683	N	N	N	N
45	20250221	130245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	35	2	1.68	124136065	58949	25.89	2050	2160	2050	2700	1460	2080	2105.82	0.83	-7788	2271	2175	2069	1973	1867	2223	2021	16	620	100	1240	5	1	16386091	347	-1.28	1.94	12	0.36	-1650.00	1093.00	6541	20240319	-67.67	1200	20241206	76.25	2865	-26.18	20250203	1912	10.62	20250219	3595	-41.17	20241217	231	815.58	20241119	0.01	N	009620	100	16 억	135683	N	N	N	N
46	20250221	120246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	35	2	1.68	117171810	55638	24.43	2050	2160	2050	2700	1460	2080	2105.97	0.83	-6528	2271	2175	2069	1973	1867	2223	2021	16	620	100	1240	5	1	16386091	347	-1.28	1.94	12	0.34	-1650.00	1093.00	6541	20240319	-67.67	1200	20241206	76.25	2865	-26.18	20250203	1912	10.62	20250219	3595	-41.17	20241217	231	815.58	20241119	0.01	N	009620	100	16 억	135683	N	N	N	N
47	20250221	110245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	45	2	2.16	108163525	51367	22.56	2050	2160	2050	2700	1460	2080	2105.70	0.83	-3313	2271	2175	2069	1973	1867	2223	2021	16	620	100	1240	5	1	16386091	348	-1.29	1.94	12	0.31	-1650.00	1093.00	6541	20240319	-67.51	1200	20241206	77.08	2865	-25.83	20250203	1912	11.14	20250219	3595	-40.89	20241217	231	819.91	20241119	0.01	N	009620	100	16 억	135683	N	N	N	N
48	20250221	100246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	50	2	2.40	65258895	31321	13.75	2050	2135	2050	2700	1460	2080	2083.55	0.83	1468	2271	2175	2069	1973	1867	2223	2021	16	620	100	1240	5	1	16386091	349	-1.29	1.95	12	0.19	-1650.00	1093.00	6541	20240319	-67.44	1200	20241206	77.50	2865	-25.65	20250203	1912	11.40	20250219	3595	-40.75	20241217	231	822.08	20241119	0.01	N	009620	100	16 억	135683	N	N	N	N
49	20250221	090245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-15	5	-0.72	14552690	7098	3.12	2050	2070	2050	2700	1460	2080	2050.25	0.83	2833	2271	2175	2069	1973	1867	2223	2021	16	620	100	1240	5	1	16386091	338	-1.25	1.89	12	0.04	-1650.00	1093.00	6541	20240319	-68.43	1200	20241206	72.08	2865	-27.92	20250203	1912	8.00	20250219	3595	-42.56	20241217	231	793.94	20241119	0.01	N	009620	100	16 억	135683	N	N	N	N
50	20250220	160245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	83	2	4.16	472060078	227662	61.40	1998	2165	1963	2595	1398	1997	2073.51	0.49	55921	2084	2040	1976	1932	1868	2008	1900	16	598	100	1190	5	1	16386091	341	-1.26	1.90	12	1.39	-1650.00	1093.00	6541	20240319	-68.20	1200	20241206	73.33	2865	-27.40	20250203	1912	8.79	20250219	3595	-42.14	20241217	231	800.43	20241119	0.01	N	009620	100	16 억	80386	N	N	N	N
51	20250220	150245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	93	2	4.66	457676253	220744	59.53	1998	2165	1963	2595	1398	1997	2073.34	0.49	59439	2084	2040	1976	1932	1868	2008	1900	16	598	100	1190	5	1	16386091	342	-1.27	1.91	12	1.35	-1650.00	1093.00	6541	20240319	-68.05	1200	20241206	74.17	2865	-27.05	20250203	1912	9.31	20250219	3595	-41.86	20241217	231	804.76	20241119	0.01	N	009620	100	16 억	80386	N	N	N	N
52	20250220	140246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	98	2	4.91	440878853	212677	57.36	1998	2165	1963	2595	1398	1997	2073.00	0.49	57278	2084	2040	1976	1932	1868	2008	1900	16	598	100	1190	5	1	16386091	343	-1.27	1.92	12	1.30	-1650.00	1093.00	6541	20240319	-67.97	1200	20241206	74.58	2865	-26.88	20250203	1912	9.57	20250219	3595	-41.72	20241217	231	806.93	20241119	0.01	N	009620	100	16 억	80386	N	N	N	N
53	20250220	130244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	108	2	5.41	405453378	195871	52.83	1998	2165	1963	2595	1398	1997	2070.00	0.49	57718	2084	2040	1976	1932	1868	2008	1900	16	598	100	1190	5	1	16386091	345	-1.28	1.93	12	1.20	-1650.00	1093.00	6541	20240319	-67.82	1200	20241206	75.42	2865	-26.53	20250203	1912	10.09	20250219	3595	-41.45	20241217	231	811.26	20241119	0.01	N	009620	100	16 억	80386	N	N	N	N
54	20250220	120245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	158	2	7.91	305837888	148982	40.18	1998	2165	1963	2595	1398	1997	2052.85	0.49	48173	2084	2040	1976	1932	1868	2008	1900	16	598	100	1190	5	1	16386091	353	-1.31	1.97	12	0.91	-1650.00	1093.00	6541	20240319	-67.05	1200	20241206	79.58	2865	-24.78	20250203	1912	12.71	20250219	3595	-40.06	20241217	231	832.90	20241119	0.01	N	009620	100	16 억	80386	N	N	N	N
55	20250220	110245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	18	2	0.90	96381357	48397	13.05	1998	2030	1963	2595	1398	1997	1991.47	0.49	9103	2084	2040	1976	1932	1868	2008	1900	16	598	100	1190	5	1	16386091	330	-1.22	1.84	12	0.30	-1650.00	1093.00	6541	20240319	-69.19	1200	20241206	67.92	2865	-29.67	20250203	1912	5.39	20250219	3595	-43.95	20241217	231	772.29	20241119	0.01	N	009620	100	16 억	80386	N	N	N	N
56	20250220	100244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	3	2	0.15	67661517	34124	9.20	1998	2010	1963	2595	1398	1997	1982.81	0.49	841	2084	2040	1976	1932	1868	2008	1900	16	598	100	1190	5	1	16386091	328	-1.21	1.83	12	0.21	-1650.00	1093.00	6541	20240319	-69.42	1200	20241206	66.67	2865	-30.19	20250203	1912	4.60	20250219	3595	-44.37	20241217	231	765.80	20241119	0.01	N	009620	100	16 억	80386	N	N	N	N
57	20250220	090246	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	-7	5	-0.35	2655537	1330	0.36	1998	1998	1990	2595	1398	1997	1996.64	0.49	-859	2084	2040	1976	1932	1868	2008	1900	16	598	100	1190	1	1	16386091	326	-1.21	1.82	12	0.01	-1650.00	1093.00	6541	20240319	-69.58	1200	20241206	65.83	2865	-30.54	20250203	1912	4.08	20250219	3595	-44.65	20241217	231	761.47	20241119	0.01	N	009620	100	16 억	80386	N	N	N	N
58	20250219	160243	57	100.00	KOSDAQ	금속	N	N	N	N	N	1997	-13	5	-0.65	734001586	370131	203.96	2020	2020	1912	2610	1410	2010	1983.09	0.32	27902	2190	2100	2050	1960	1910	2075	1935	16	600	100	1200	1	1	16386091	327	-1.21	1.83	12	2.26	-1650.00	1093.00	6541	20240319	-69.47	1200	20241206	66.42	2865	-30.30	20250203	1912	4.45	20250219	3595	-44.45	20241217	231	764.50	20241119	0.01	N	009620	100	16 억	52983	N	N	N	N
59	20250219	150245	57	100.00	KOSDAQ	금속	N	N	N	N	N	1982	-28	5	-1.39	698216476	352164	194.06	2020	2020	1912	2610	1410	2010	1982.65	0.32	17311	2190	2100	2050	1960	1910	2075	1935	16	600	100	1200	1	1	16386091	325	-1.20	1.81	12	2.15	-1650.00	1093.00	6541	20240319	-69.70	1200	20241206	65.17	2865	-30.82	20250203	1912	3.66	20250219	3595	-44.87	20241217	231	758.01	20241119	0.01	N	009620	100	16 억	52983	N	N	N	N
60	20250219	140243	57	100.00	KOSDAQ	금속	N	N	N	N	N	1982	-28	5	-1.39	679892744	342928	188.97	2020	2020	1912	2610	1410	2010	1982.61	0.32	18173	2190	2100	2050	1960	1910	2075	1935	16	600	100	1200	1	1	16386091	325	-1.20	1.81	12	2.09	-1650.00	1093.00	6541	20240319	-69.70	1200	20241206	65.17	2865	-30.82	20250203	1912	3.66	20250219	3595	-44.87	20241217	231	758.01	20241119	0.01	N	009620	100	16 억	52983	N	N	N	N
61	20250219	130244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1998	-12	5	-0.60	642408879	323993	178.53	2020	2020	1912	2610	1410	2010	1982.79	0.32	21960	2190	2100	2050	1960	1910	2075	1935	16	600	100	1200	1	1	16386091	327	-1.21	1.83	12	1.98	-1650.00	1093.00	6541	20240319	-69.45	1200	20241206	66.50	2865	-30.26	20250203	1912	4.50	20250219	3595	-44.42	20241217	231	764.94	20241119	0.01	N	009620	100	16 억	52983	N	N	N	N
62	20250219	120244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-5	5	-0.25	581924773	293469	161.71	2020	2020	1912	2610	1410	2010	1982.92	0.32	34028	2190	2100	2050	1960	1910	2075	1935	16	600	100	1200	5	1	16386091	329	-1.22	1.83	12	1.79	-1650.00	1093.00	6541	20240319	-69.35	1200	20241206	67.08	2865	-30.02	20250203	1912	4.86	20250219	3595	-44.23	20241217	231	767.97	20241119	0.01	N	009620	100	16 억	52983	N	N	N	N
63	20250219	110244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1985	-25	5	-1.24	419887821	212529	117.11	2020	2020	1912	2610	1410	2010	1975.67	0.32	4587	2190	2100	2050	1960	1910	2075	1935	16	600	100	1200	1	1	16386091	325	-1.20	1.82	12	1.30	-1650.00	1093.00	6541	20240319	-69.65	1200	20241206	65.42	2865	-30.72	20250203	1912	3.82	20250219	3595	-44.78	20241217	231	759.31	20241119	0.01	N	009620	100	16 억	52983	N	N	N	N
64	20250219	100243	57	100.00	KOSDAQ	금속	N	N	N	N	N	1984	-26	5	-1.29	345125248	174951	96.40	2020	2020	1912	2610	1410	2010	1972.70	0.32	-1418	2190	2100	2050	1960	1910	2075	1935	16	600	100	1200	1	1	16386091	325	-1.20	1.82	12	1.07	-1650.00	1093.00	6541	20240319	-69.67	1200	20241206	65.33	2865	-30.75	20250203	1912	3.77	20250219	3595	-44.81	20241217	231	758.87	20241119	0.01	N	009620	100	16 억	52983	N	N	N	N
65	20250219	090244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1994	-16	5	-0.80	21980107	10962	6.04	2020	2020	1970	2610	1410	2010	2005.12	0.32	-7931	2190	2100	2050	1960	1910	2075	1935	16	600	100	1200	1	1	16386091	327	-1.21	1.82	12	0.07	-1650.00	1093.00	6541	20240319	-69.52	1200	20241206	66.17	2865	-30.40	20250203	1970	1.22	20250219	3595	-44.53	20241217	231	763.20	20241119	0.01	N	009620	100	16 억	52983	N	N	N	N
66	20250218	160243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-55	5	-2.66	371832190	180449	184.70	2110	2140	2000	2680	1450	2065	2060.59	0.40	-12995	2181	2122	2076	2017	1971	2100	1995	16	615	100	1230	5	1	16386091	329	-1.22	1.84	12	1.10	-1650.00	1093.00	6541	20240319	-69.27	1200	20241206	67.50	2865	-29.84	20250203	2000	0.50	20250218	3595	-44.09	20241217	231	770.13	20241119	0.01	N	009620	100	16 억	65019	N	N	N	N
67	20250218	150244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	-30	5	-1.45	320257500	154815	158.46	2110	2140	2005	2680	1450	2065	2068.65	0.40	-12178	2181	2122	2076	2017	1971	2100	1995	16	615	100	1230	5	1	16386091	333	-1.23	1.86	12	0.94	-1650.00	1093.00	6541	20240319	-68.89	1200	20241206	69.58	2865	-28.97	20250203	2005	1.50	20250218	3595	-43.39	20241217	231	780.95	20241119	0.01	N	009620	100	16 억	65019	N	N	N	N
68	20250218	140244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-25	5	-1.21	266515295	128255	131.28	2110	2140	2030	2680	1450	2065	2078.01	0.40	-6146	2181	2122	2076	2017	1971	2100	1995	16	615	100	1230	5	1	16386091	334	-1.24	1.87	12	0.78	-1650.00	1093.00	6541	20240319	-68.81	1200	20241206	70.00	2865	-28.80	20250203	2020	0.99	20250212	3595	-43.25	20241217	231	783.12	20241119	0.01	N	009620	100	16 억	65019	N	N	N	N
69	20250218	130243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	-10	5	-0.48	208472000	99885	102.24	2110	2140	2055	2680	1450	2065	2087.12	0.40	1646	2181	2122	2076	2017	1971	2100	1995	16	615	100	1230	5	1	16386091	337	-1.25	1.88	12	0.61	-1650.00	1093.00	6541	20240319	-68.58	1200	20241206	71.25	2865	-28.27	20250203	2020	1.73	20250212	3595	-42.84	20241217	231	789.61	20241119	0.01	N	009620	100	16 억	65019	N	N	N	N
70	20250218	120243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	5	2	0.24	163865985	78283	80.13	2110	2140	2065	2680	1450	2065	2093.25	0.40	10518	2181	2122	2076	2017	1971	2100	1995	16	615	100	1230	5	1	16386091	339	-1.25	1.89	12	0.48	-1650.00	1093.00	6541	20240319	-68.35	1200	20241206	72.50	2865	-27.75	20250203	2020	2.48	20250212	3595	-42.42	20241217	231	796.10	20241119	0.01	N	009620	100	16 억	65019	N	N	N	N
71	20250218	110243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	10	2	0.48	146905585	70087	71.74	2110	2140	2065	2680	1450	2065	2096.05	0.40	6264	2181	2122	2076	2017	1971	2100	1995	16	615	100	1230	5	1	16386091	340	-1.26	1.90	12	0.43	-1650.00	1093.00	6541	20240319	-68.28	1200	20241206	72.92	2865	-27.57	20250203	2020	2.72	20250212	3595	-42.28	20241217	231	798.27	20241119	0.01	N	009620	100	16 억	65019	N	N	N	N
72	20250218	100243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	10	2	0.48	127970955	60954	62.39	2110	2140	2065	2680	1450	2065	2099.47	0.40	6274	2181	2122	2076	2017	1971	2100	1995	16	615	100	1230	5	1	16386091	340	-1.26	1.90	12	0.37	-1650.00	1093.00	6541	20240319	-68.28	1200	20241206	72.92	2865	-27.57	20250203	2020	2.72	20250212	3595	-42.28	20241217	231	798.27	20241119	0.01	N	009620	100	16 억	65019	N	N	N	N
73	20250218	090243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	15	2	0.73	24515375	11781	12.06	2110	2110	2080	2680	1450	2065	2080.92	0.40	-10305	2181	2122	2076	2017	1971	2100	1995	16	615	100	1230	5	1	16386091	341	-1.26	1.90	12	0.07	-1650.00	1093.00	6541	20240319	-68.20	1200	20241206	73.33	2865	-27.40	20250203	2020	2.97	20250212	3595	-42.14	20241217	231	800.43	20241119	0.01	N	009620	100	16 억	65019	N	N	N	N
74	20250217	160243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-40	5	-1.90	200770755	97487	69.67	2110	2135	2030	2735	1475	2105	2059.46	0.46	-11604	2215	2160	2115	2060	2015	2137	2037	16	630	100	1260	5	1	16386091	338	-1.25	1.89	12	0.59	-1650.00	1093.00	6541	20240319	-68.43	1200	20241206	72.08	2865	-27.92	20250203	2020	2.23	20250212	3595	-42.56	20241217	231	793.94	20241119	0.01	N	009620	100	16 억	75826	N	N	N	N
75	20250217	150243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	-25	5	-1.19	197469975	95889	68.53	2110	2135	2030	2735	1475	2105	2059.36	0.46	-11602	2215	2160	2115	2060	2015	2137	2037	16	630	100	1260	5	1	16386091	341	-1.26	1.90	12	0.59	-1650.00	1093.00	6541	20240319	-68.20	1200	20241206	73.33	2865	-27.40	20250203	2020	2.97	20250212	3595	-42.14	20241217	231	800.43	20241119	0.01	N	009620	100	16 억	75826	N	N	N	N
76	20250217	140242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-40	5	-1.90	191040770	92776	66.30	2110	2135	2030	2735	1475	2105	2059.16	0.46	-11417	2215	2160	2115	2060	2015	2137	2037	16	630	100	1260	5	1	16386091	338	-1.25	1.89	12	0.57	-1650.00	1093.00	6541	20240319	-68.43	1200	20241206	72.08	2865	-27.92	20250203	2020	2.23	20250212	3595	-42.56	20241217	231	793.94	20241119	0.01	N	009620	100	16 억	75826	N	N	N	N
77	20250217	130244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	-25	5	-1.19	179166770	87033	62.20	2110	2135	2030	2735	1475	2105	2058.61	0.46	-11511	2215	2160	2115	2060	2015	2137	2037	16	630	100	1260	5	1	16386091	341	-1.26	1.90	12	0.53	-1650.00	1093.00	6541	20240319	-68.20	1200	20241206	73.33	2865	-27.40	20250203	2020	2.97	20250212	3595	-42.14	20241217	231	800.43	20241119	0.01	N	009620	100	16 억	75826	N	N	N	N
78	20250217	120244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-20	5	-0.95	171301075	83240	59.49	2110	2135	2030	2735	1475	2105	2057.92	0.46	-10858	2215	2160	2115	2060	2015	2137	2037	16	630	100	1260	5	1	16386091	342	-1.26	1.91	12	0.51	-1650.00	1093.00	6541	20240319	-68.12	1200	20241206	73.75	2865	-27.23	20250203	2020	3.22	20250212	3595	-42.00	20241217	231	802.60	20241119	0.01	N	009620	100	16 억	75826	N	N	N	N
79	20250217	110243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	-50	5	-2.38	137689770	66938	47.84	2110	2135	2030	2735	1475	2105	2056.97	0.46	-15122	2215	2160	2115	2060	2015	2137	2037	16	630	100	1260	5	1	16386091	337	-1.25	1.88	12	0.41	-1650.00	1093.00	6541	20240319	-68.58	1200	20241206	71.25	2865	-28.27	20250203	2020	1.73	20250212	3595	-42.84	20241217	231	789.61	20241119	0.01	N	009620	100	16 억	75826	N	N	N	N
80	20250217	100242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	-55	5	-2.61	101861680	49394	35.30	2110	2135	2035	2735	1475	2105	2062.23	0.46	-14708	2215	2160	2115	2060	2015	2137	2037	16	630	100	1260	5	1	16386091	336	-1.24	1.88	12	0.30	-1650.00	1093.00	6541	20240319	-68.66	1200	20241206	70.83	2865	-28.45	20250203	2020	1.49	20250212	3595	-42.98	20241217	231	787.45	20241119	0.01	N	009620	100	16 억	75826	N	N	N	N
81	20250217	090242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	0	3	0.00	3575025	1705	1.22	2110	2135	2085	2735	1475	2105	2096.79	0.46	-380	2215	2160	2115	2060	2015	2137	2037	16	630	100	1260	5	1	16386091	345	-1.28	1.93	12	0.01	-1650.00	1093.00	6541	20240319	-67.82	1200	20241206	75.42	2865	-26.53	20250203	2020	4.21	20250212	3595	-41.45	20241217	231	811.26	20241119	0.01	N	009620	100	16 억	75826	N	N	N	N
82	20250214	160241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	-25	5	-1.17	291111705	138676	74.78	2155	2170	2070	2765	1495	2130	2099.20	0.50	-6108	2243	2186	2118	2061	1993	2215	2090	16	635	100	1270	5	1	16386091	345	-1.28	1.93	12	0.85	-1650.00	1093.00	6541	20240319	-67.82	1200	20241206	75.42	2865	-26.53	20250203	2020	4.21	20250212	3595	-41.45	20241217	231	811.26	20241119	0.01	N	009620	100	16 억	81833	N	N	N	N
83	20250214	150241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-40	5	-1.88	275031390	130999	70.64	2155	2170	2070	2765	1495	2130	2099.49	0.50	-5325	2243	2186	2118	2061	1993	2215	2090	16	635	100	1270	5	1	16386091	342	-1.27	1.91	12	0.80	-1650.00	1093.00	6541	20240319	-68.05	1200	20241206	74.17	2865	-27.05	20250203	2020	3.47	20250212	3595	-41.86	20241217	231	804.76	20241119	0.01	N	009620	100	16 억	81833	N	N	N	N
84	20250214	140242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-40	5	-1.88	240292065	114300	61.63	2155	2170	2070	2765	1495	2130	2102.29	0.50	-2119	2243	2186	2118	2061	1993	2215	2090	16	635	100	1270	5	1	16386091	342	-1.27	1.91	12	0.70	-1650.00	1093.00	6541	20240319	-68.05	1200	20241206	74.17	2865	-27.05	20250203	2020	3.47	20250212	3595	-41.86	20241217	231	804.76	20241119	0.01	N	009620	100	16 억	81833	N	N	N	N
85	20250214	130242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-35	5	-1.64	207686635	98698	53.22	2155	2170	2070	2765	1495	2130	2104.26	0.50	-1277	2243	2186	2118	2061	1993	2215	2090	16	635	100	1270	5	1	16386091	343	-1.27	1.92	12	0.60	-1650.00	1093.00	6541	20240319	-67.97	1200	20241206	74.58	2865	-26.88	20250203	2020	3.71	20250212	3595	-41.72	20241217	231	806.93	20241119	0.01	N	009620	100	16 억	81833	N	N	N	N
86	20250214	120242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-40	5	-1.88	198965515	94514	50.96	2155	2170	2070	2765	1495	2130	2105.14	0.50	-1239	2243	2186	2118	2061	1993	2215	2090	16	635	100	1270	5	1	16386091	342	-1.27	1.91	12	0.58	-1650.00	1093.00	6541	20240319	-68.05	1200	20241206	74.17	2865	-27.05	20250203	2020	3.47	20250212	3595	-41.86	20241217	231	804.76	20241119	0.01	N	009620	100	16 억	81833	N	N	N	N
87	20250214	110241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-40	5	-1.88	150214120	71027	38.30	2155	2170	2080	2765	1495	2130	2114.89	0.50	845	2243	2186	2118	2061	1993	2215	2090	16	635	100	1270	5	1	16386091	342	-1.27	1.91	12	0.43	-1650.00	1093.00	6541	20240319	-68.05	1200	20241206	74.17	2865	-27.05	20250203	2020	3.47	20250212	3595	-41.86	20241217	231	804.76	20241119	0.01	N	009620	100	16 억	81833	N	N	N	N
88	20250214	100241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	-15	5	-0.70	58717705	27508	14.83	2155	2170	2110	2765	1495	2130	2134.57	0.50	-9983	2243	2186	2118	2061	1993	2215	2090	16	635	100	1270	5	1	16386091	347	-1.28	1.94	12	0.17	-1650.00	1093.00	6541	20240319	-67.67	1200	20241206	76.25	2865	-26.18	20250203	2020	4.70	20250212	3595	-41.17	20241217	231	815.58	20241119	0.01	N	009620	100	16 억	81833	N	N	N	N
89	20250214	090242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	0	3	0.00	4649195	2166	1.17	2155	2155	2130	2765	1495	2130	2146.44	0.50	-1819	2243	2186	2118	2061	1993	2215	2090	16	635	100	1270	5	1	16386091	349	-1.29	1.95	12	0.01	-1650.00	1093.00	6541	20240319	-67.44	1200	20241206	77.50	2865	-25.65	20250203	2020	5.45	20250212	3595	-40.75	20241217	231	822.08	20241119	0.01	N	009620	100	16 억	81833	N	N	N	N
90	20250213	160240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	65	2	3.15	390869245	185291	131.00	2060	2175	2050	2680	1450	2065	2109.51	0.44	15789	2201	2132	2076	2007	1951	2167	2042	15	615	100	1230	5	1	15146422	323	-1.29	1.95	12	1.22	-1650.00	1093.00	6541	20240319	-67.44	1200	20241206	77.50	2865	-25.65	20250203	2020	5.45	20250212	3595	-40.75	20241217	231	822.08	20241119	0.01	N	009620	100	15 억	67244	N	N	N	N
91	20250213	150240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	60	2	2.91	382669420	181431	128.27	2060	2175	2050	2680	1450	2065	2109.22	0.44	16482	2201	2132	2076	2007	1951	2167	2042	15	615	100	1230	5	1	15146422	322	-1.29	1.94	12	1.20	-1650.00	1093.00	6541	20240319	-67.51	1200	20241206	77.08	2865	-25.83	20250203	2020	5.20	20250212	3595	-40.89	20241217	231	819.91	20241119	0.01	N	009620	100	15 억	67244	N	N	N	N
92	20250213	140240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	75	2	3.63	367293455	174156	123.12	2060	2175	2050	2680	1450	2065	2109.04	0.44	16750	2201	2132	2076	2007	1951	2167	2042	15	615	100	1230	5	1	15146422	324	-1.30	1.96	12	1.15	-1650.00	1093.00	6541	20240319	-67.28	1200	20241206	78.33	2865	-25.31	20250203	2020	5.94	20250212	3595	-40.47	20241217	231	826.41	20241119	0.01	N	009620	100	15 억	67244	N	N	N	N
93	20250213	130240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	75	2	3.63	340806095	161814	114.40	2060	2175	2050	2680	1450	2065	2106.21	0.44	19543	2201	2132	2076	2007	1951	2167	2042	15	615	100	1230	5	1	15146422	324	-1.30	1.96	12	1.07	-1650.00	1093.00	6541	20240319	-67.28	1200	20241206	78.33	2865	-25.31	20250203	2020	5.94	20250212	3595	-40.47	20241217	231	826.41	20241119	0.01	N	009620	100	15 억	67244	N	N	N	N
94	20250213	120240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	75	2	3.63	251101970	120175	84.96	2060	2150	2050	2680	1450	2065	2089.51	0.44	10574	2201	2132	2076	2007	1951	2167	2042	15	615	100	1230	5	1	15146422	324	-1.30	1.96	12	0.79	-1650.00	1093.00	6541	20240319	-67.28	1200	20241206	78.33	2865	-25.31	20250203	2020	5.94	20250212	3595	-40.47	20241217	231	826.41	20241119	0.01	N	009620	100	15 억	67244	N	N	N	N
95	20250213	110239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	0	3	0.00	151090160	72760	51.44	2060	2110	2050	2680	1450	2065	2076.59	0.44	5681	2201	2132	2076	2007	1951	2167	2042	15	615	100	1230	5	1	15146422	313	-1.25	1.89	12	0.48	-1650.00	1093.00	6541	20240319	-68.43	1200	20241206	72.08	2865	-27.92	20250203	2020	2.23	20250212	3595	-42.56	20241217	231	793.94	20241119	0.01	N	009620	100	15 억	67244	N	N	N	N
96	20250213	100240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	25	2	1.21	99796690	47943	33.89	2060	2110	2050	2680	1450	2065	2081.64	0.44	3582	2201	2132	2076	2007	1951	2167	2042	15	615	100	1230	5	1	15146422	317	-1.27	1.91	12	0.32	-1650.00	1093.00	6541	20240319	-68.05	1200	20241206	74.17	2865	-27.05	20250203	2020	3.47	20250212	3595	-41.86	20241217	231	804.76	20241119	0.01	N	009620	100	15 억	67244	N	N	N	N
97	20250213	090239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	15	2	0.73	16468480	7990	5.65	2060	2080	2050	2680	1450	2065	2061.04	0.44	3415	2201	2132	2076	2007	1951	2167	2042	15	615	100	1230	5	1	15146422	315	-1.26	1.90	12	0.05	-1650.00	1093.00	6541	20240319	-68.20	1200	20241206	73.33	2865	-27.40	20250203	2020	2.97	20250212	3595	-42.14	20241217	231	800.43	20241119	0.01	N	009620	100	15 억	67244	N	N	N	N
98	20250212	160239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	5	2	0.24	295083225	141443	90.92	2060	2145	2020	2675	1445	2060	2086.26	0.46	-1855	2150	2105	2065	2020	1980	2085	2000	15	615	100	1230	5	1	15146422	313	-1.25	1.89	12	0.93	-1650.00	1093.00	6541	20240319	-68.43	1200	20241206	72.08	2865	-27.92	20250203	2020	2.23	20250212	3595	-42.56	20241217	231	793.94	20241119	0.01	N	009620	100	15 억	69090	N	N	N	N
99	20250212	150238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	15	2	0.73	284897095	136522	87.76	2060	2145	2020	2675	1445	2060	2086.82	0.46	-319	2150	2105	2065	2020	1980	2085	2000	15	615	100	1230	5	1	15146422	314	-1.26	1.90	12	0.90	-1650.00	1093.00	6541	20240319	-68.28	1200	20241206	72.92	2865	-27.57	20250203	2020	2.72	20250212	3595	-42.28	20241217	231	798.27	20241119	0.01	N	009620	100	15 억	69090	N	N	N	N
100	20250212	140239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	15	2	0.73	267743315	128217	82.42	2060	2145	2020	2675	1445	2060	2088.20	0.46	-27	2150	2105	2065	2020	1980	2085	2000	15	615	100	1230	5	1	15146422	314	-1.26	1.90	12	0.85	-1650.00	1093.00	6541	20240319	-68.28	1200	20241206	72.92	2865	-27.57	20250203	2020	2.72	20250212	3595	-42.28	20241217	231	798.27	20241119	0.01	N	009620	100	15 억	69090	N	N	N	N
101	20250212	130239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	30	2	1.46	210262885	100755	64.77	2060	2145	2020	2675	1445	2060	2086.87	0.46	1227	2150	2105	2065	2020	1980	2085	2000	15	615	100	1230	5	1	15146422	317	-1.27	1.91	12	0.67	-1650.00	1093.00	6541	20240319	-68.05	1200	20241206	74.17	2865	-27.05	20250203	2020	3.47	20250212	3595	-41.86	20241217	231	804.76	20241119	0.01	N	009620	100	15 억	69090	N	N	N	N
102	20250212	120238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	25	2	1.21	178807770	85744	55.12	2060	2145	2020	2675	1445	2060	2085.37	0.46	-863	2150	2105	2065	2020	1980	2085	2000	15	615	100	1230	5	1	15146422	316	-1.26	1.91	12	0.57	-1650.00	1093.00	6541	20240319	-68.12	1200	20241206	73.75	2865	-27.23	20250203	2020	3.22	20250212	3595	-42.00	20241217	231	802.60	20241119	0.01	N	009620	100	15 억	69090	N	N	N	N
103	20250212	110239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	35	2	1.70	168414805	80769	51.92	2060	2145	2020	2675	1445	2060	2085.14	0.46	2165	2150	2105	2065	2020	1980	2085	2000	15	615	100	1230	5	1	15146422	317	-1.27	1.92	12	0.53	-1650.00	1093.00	6541	20240319	-67.97	1200	20241206	74.58	2865	-26.88	20250203	2020	3.71	20250212	3595	-41.72	20241217	231	806.93	20241119	0.01	N	009620	100	15 억	69090	N	N	N	N
104	20250212	100239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	40	2	1.94	107941570	51940	33.39	2060	2145	2020	2675	1445	2060	2078.20	0.46	-21	2150	2105	2065	2020	1980	2085	2000	15	615	100	1230	5	1	15146422	318	-1.27	1.92	12	0.34	-1650.00	1093.00	6541	20240319	-67.89	1200	20241206	75.00	2865	-26.70	20250203	2020	3.96	20250212	3595	-41.59	20241217	231	809.09	20241119	0.01	N	009620	100	15 억	69090	N	N	N	N
105	20250212	090240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	-35	5	-1.70	4347590	2126	1.37	2060	2060	2025	2675	1445	2060	2044.96	0.46	-1488	2150	2105	2065	2020	1980	2085	2000	15	615	100	1230	5	1	15146422	307	-1.23	1.85	12	0.01	-1650.00	1093.00	6541	20240319	-69.04	1200	20241206	68.75	2865	-29.32	20250203	2025	0.00	20250212	3595	-43.67	20241217	231	776.62	20241119	0.01	N	009620	100	15 억	69090	N	N	N	N
106	20250211	160238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	-15	5	-0.72	320370705	155435	64.70	2080	2110	2025	2695	1455	2075	2061.12	0.49	-5013	2221	2147	2096	2022	1971	2122	1997	15	620	100	1240	5	1	15146422	312	-1.25	1.88	12	1.03	-1650.00	1093.00	6541	20240319	-68.51	1200	20241206	71.67	2865	-28.10	20250203	2025	1.73	20250211	3595	-42.70	20241217	231	791.77	20241119	0.15	N	009620	100	15 억	73692	N	N	N	N
107	20250211	150238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-10	5	-0.48	292680570	141945	59.08	2080	2110	2025	2695	1455	2075	2061.93	0.49	-4653	2221	2147	2096	2022	1971	2122	1997	15	620	100	1240	5	1	15146422	313	-1.25	1.89	12	0.94	-1650.00	1093.00	6541	20240319	-68.43	1200	20241206	72.08	2865	-27.92	20250203	2025	1.98	20250211	3595	-42.56	20241217	231	793.94	20241119	0.15	N	009620	100	15 억	73692	N	N	N	N
108	20250211	140239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-35	5	-1.69	260555065	126184	52.52	2080	2110	2030	2695	1455	2075	2064.88	0.49	-9297	2221	2147	2096	2022	1971	2122	1997	15	620	100	1240	5	1	15146422	309	-1.24	1.87	12	0.83	-1650.00	1093.00	6541	20240319	-68.81	1200	20241206	70.00	2865	-28.80	20250203	2030	0.49	20250211	3595	-43.25	20241217	231	783.12	20241119	0.15	N	009620	100	15 억	73692	N	N	N	N
109	20250211	130236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-10	5	-0.48	185535330	89563	37.28	2080	2110	2050	2695	1455	2075	2071.56	0.49	8439	2221	2147	2096	2022	1971	2122	1997	15	620	100	1240	5	1	15146422	313	-1.25	1.89	12	0.59	-1650.00	1093.00	6541	20240319	-68.43	1200	20241206	72.08	2865	-27.92	20250203	2045	0.98	20250210	3595	-42.56	20241217	231	793.94	20241119	0.15	N	009620	100	15 억	73692	N	N	N	N
110	20250211	120238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-10	5	-0.48	178516910	86159	35.86	2080	2110	2050	2695	1455	2075	2071.95	0.49	8979	2221	2147	2096	2022	1971	2122	1997	15	620	100	1240	5	1	15146422	313	-1.25	1.89	12	0.57	-1650.00	1093.00	6541	20240319	-68.43	1200	20241206	72.08	2865	-27.92	20250203	2045	0.98	20250210	3595	-42.56	20241217	231	793.94	20241119	0.15	N	009620	100	15 억	73692	N	N	N	N
111	20250211	110239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-5	5	-0.24	170767860	82405	34.30	2080	2110	2050	2695	1455	2075	2072.30	0.49	10219	2221	2147	2096	2022	1971	2122	1997	15	620	100	1240	5	1	15146422	314	-1.25	1.89	12	0.54	-1650.00	1093.00	6541	20240319	-68.35	1200	20241206	72.50	2865	-27.75	20250203	2045	1.22	20250210	3595	-42.42	20241217	231	796.10	20241119	0.15	N	009620	100	15 억	73692	N	N	N	N
112	20250211	100238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-5	5	-0.24	127781995	61557	25.62	2080	2110	2050	2695	1455	2075	2075.83	0.49	12638	2221	2147	2096	2022	1971	2122	1997	15	620	100	1240	5	1	15146422	314	-1.25	1.89	12	0.41	-1650.00	1093.00	6541	20240319	-68.35	1200	20241206	72.50	2865	-27.75	20250203	2045	1.22	20250210	3595	-42.42	20241217	231	796.10	20241119	0.15	N	009620	100	15 억	73692	N	N	N	N
113	20250211	090239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	-20	5	-0.96	7019945	3400	1.42	2080	2080	2055	2695	1455	2075	2064.69	0.49	-1337	2221	2147	2096	2022	1971	2122	1997	15	620	100	1240	5	1	15146422	311	-1.25	1.88	12	0.02	-1650.00	1093.00	6541	20240319	-68.58	1200	20241206	71.25	2865	-28.27	20250203	2045	0.49	20250210	3595	-42.84	20241217	231	789.61	20241119	0.15	N	009620	100	15 억	73692	N	N	N	N
114	20250210	160237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	-95	5	-4.38	499473725	239542	76.78	2170	2170	2045	2820	1520	2170	2085.12	0.55	-8949	2370	2270	2200	2100	2030	2235	2065	15	650	100	1300	5	1	15146422	314	-1.26	1.90	12	1.58	-1650.00	1093.00	6541	20240319	-68.28	1200	20241206	72.92	2865	-27.57	20250203	2045	1.47	20250210	3595	-42.28	20241217	231	798.27	20241119	0.25	N	009620	100	15 억	82573	N	N	N	N
115	20250210	150237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-105	5	-4.84	480057510	230146	73.77	2170	2170	2045	2820	1520	2170	2085.88	0.55	-8245	2370	2270	2200	2100	2030	2235	2065	15	650	100	1300	5	1	15146422	313	-1.25	1.89	12	1.52	-1650.00	1093.00	6541	20240319	-68.43	1200	20241206	72.08	2865	-27.92	20250203	2045	0.98	20250210	3595	-42.56	20241217	231	793.94	20241119	0.25	N	009620	100	15 억	82573	N	N	N	N
116	20250210	140237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-100	5	-4.61	443466880	212473	68.11	2170	2170	2045	2820	1520	2170	2087.17	0.55	-5711	2370	2270	2200	2100	2030	2235	2065	15	650	100	1300	5	1	15146422	314	-1.25	1.89	12	1.40	-1650.00	1093.00	6541	20240319	-68.35	1200	20241206	72.50	2865	-27.75	20250203	2045	1.22	20250210	3595	-42.42	20241217	231	796.10	20241119	0.25	N	009620	100	15 억	82573	N	N	N	N
117	20250210	130237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	-115	5	-5.30	417983860	200122	64.15	2170	2170	2045	2820	1520	2170	2088.65	0.55	-3312	2370	2270	2200	2100	2030	2235	2065	15	650	100	1300	5	1	15146422	311	-1.25	1.88	12	1.32	-1650.00	1093.00	6541	20240319	-68.58	1200	20241206	71.25	2865	-28.27	20250203	2045	0.49	20250210	3595	-42.84	20241217	231	789.61	20241119	0.25	N	009620	100	15 억	82573	N	N	N	N
118	20250210	120237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-100	5	-4.61	351448565	167829	53.80	2170	2170	2050	2820	1520	2170	2094.09	0.55	-2942	2370	2270	2200	2100	2030	2235	2065	15	650	100	1300	5	1	15146422	314	-1.25	1.89	12	1.11	-1650.00	1093.00	6541	20240319	-68.35	1200	20241206	72.50	2865	-27.75	20250203	2050	0.98	20250210	3595	-42.42	20241217	231	796.10	20241119	0.25	N	009620	100	15 억	82573	N	N	N	N
119	20250210	110236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-80	5	-3.69	287646835	137174	43.97	2170	2170	2050	2820	1520	2170	2096.95	0.55	-9151	2370	2270	2200	2100	2030	2235	2065	15	650	100	1300	5	1	15146422	317	-1.27	1.91	12	0.91	-1650.00	1093.00	6541	20240319	-68.05	1200	20241206	74.17	2865	-27.05	20250203	2050	1.95	20250210	3595	-41.86	20241217	231	804.76	20241119	0.25	N	009620	100	15 억	82573	N	N	N	N
120	20250210	100236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	-55	5	-2.53	236121690	112632	36.10	2170	2170	2050	2820	1520	2170	2096.40	0.55	-13654	2370	2270	2200	2100	2030	2235	2065	15	650	100	1300	5	1	15146422	320	-1.28	1.94	12	0.74	-1650.00	1093.00	6541	20240319	-67.67	1200	20241206	76.25	2865	-26.18	20250203	2050	3.17	20250210	3595	-41.17	20241217	231	815.58	20241119	0.25	N	009620	100	15 억	82573	N	N	N	N
121	20250210	090236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	-40	5	-1.84	30372340	14277	4.58	2170	2170	2050	2820	1520	2170	2127.36	0.55	-5811	2370	2270	2200	2100	2030	2235	2065	15	650	100	1300	5	1	15146422	323	-1.29	1.95	12	0.09	-1650.00	1093.00	6541	20240319	-67.44	1200	20241206	77.50	2865	-25.65	20250203	2050	3.90	20250210	3595	-40.75	20241217	231	822.08	20241119	0.25	N	009620	100	15 억	82573	N	N	N	N
122	20250207	160234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2170	-125	5	-5.45	684038775	311415	111.50	2265	2300	2130	2980	1610	2295	2196.55	0.54	495	2398	2346	2313	2261	2228	2330	2245	15	685	100	1370	5	1	15146422	329	-1.32	1.99	12	2.06	-1650.00	1093.00	6541	20240319	-66.82	1200	20241206	80.83	2865	-24.26	20250203	2130	1.88	20250207	3595	-39.64	20241217	231	839.39	20241119	0.25	N	009620	100	15 억	82062	N	N	N	N
123	20250207	150236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	-155	5	-6.75	650971980	296030	105.99	2265	2300	2130	2980	1610	2295	2199.01	0.54	3981	2398	2346	2313	2261	2228	2330	2245	15	685	100	1370	5	1	15146422	324	-1.30	1.96	12	1.95	-1650.00	1093.00	6541	20240319	-67.28	1200	20241206	78.33	2865	-25.31	20250203	2130	0.47	20250207	3595	-40.47	20241217	231	826.41	20241119	0.25	N	009620	100	15 억	82062	N	N	N	N
124	20250207	140235	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	-145	5	-6.32	589503700	267300	95.70	2265	2300	2130	2980	1610	2295	2205.40	0.54	8557	2398	2346	2313	2261	2228	2330	2245	15	685	100	1370	5	1	15146422	326	-1.30	1.97	12	1.76	-1650.00	1093.00	6541	20240319	-67.13	1200	20241206	79.17	2865	-24.96	20250203	2130	0.94	20250207	3595	-40.19	20241217	231	830.74	20241119	0.25	N	009620	100	15 억	82062	N	N	N	N
125	20250207	130234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	-120	5	-5.23	410932440	183840	65.82	2265	2300	2175	2980	1610	2295	2235.27	0.54	-6547	2398	2346	2313	2261	2228	2330	2245	15	685	100	1370	5	1	15146422	329	-1.32	1.99	12	1.21	-1650.00	1093.00	6541	20240319	-66.75	1200	20241206	81.25	2865	-24.08	20250203	2175	0.00	20250207	3595	-39.50	20241217	231	841.56	20241119	0.25	N	009620	100	15 억	82062	N	N	N	N
126	20250207	120234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	-100	5	-4.36	356691350	158970	56.92	2265	2300	2175	2980	1610	2295	2243.77	0.54	530	2398	2346	2313	2261	2228	2330	2245	15	685	100	1370	5	1	15146422	332	-1.33	2.01	12	1.05	-1650.00	1093.00	6541	20240319	-66.44	1200	20241206	82.92	2865	-23.39	20250203	2175	0.92	20250207	3595	-38.94	20241217	231	850.22	20241119	0.25	N	009620	100	15 억	82062	N	N	N	N
127	20250207	110234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	-70	5	-3.05	262072980	115929	41.51	2265	2300	2220	2980	1610	2295	2260.63	0.54	-2155	2398	2346	2313	2261	2228	2330	2245	15	685	100	1370	5	1	15146422	337	-1.35	2.04	12	0.77	-1650.00	1093.00	6541	20240319	-65.98	1200	20241206	85.42	2865	-22.34	20250203	2220	0.23	20250207	3595	-38.11	20241217	231	863.20	20241119	0.25	N	009620	100	15 억	82062	N	N	N	N
128	20250207	100235	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-30	5	-1.31	182855005	80509	28.83	2265	2300	2245	2980	1610	2295	2271.24	0.54	2081	2398	2346	2313	2261	2228	2330	2245	15	685	100	1370	5	1	15146422	343	-1.37	2.07	12	0.53	-1650.00	1093.00	6541	20240319	-65.37	1200	20241206	88.75	2865	-20.94	20250203	2225	1.80	20250114	3595	-37.00	20241217	231	880.52	20241119	0.25	N	009620	100	15 억	82062	N	N	N	N
129	20250207	090235	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	-5	5	-0.22	5395305	2382	0.85	2265	2290	2265	2980	1610	2295	2265.03	0.54	77	2398	2346	2313	2261	2228	2330	2245	15	685	100	1370	5	1	15146422	347	-1.39	2.10	12	0.02	-1650.00	1093.00	6541	20240319	-64.99	1200	20241206	90.83	2865	-20.07	20250203	2225	2.92	20250114	3595	-36.30	20241217	231	891.34	20241119	0.25	N	009620	100	15 억	82062	N	N	N	N
130	20250206	160230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	-90	5	-3.77	644014260	278894	151.53	2365	2365	2280	3100	1670	2385	2309.18	0.47	10620	2481	2432	2396	2347	2311	2415	2330	15	715	100	1430	5	1	15146422	348	-1.39	2.10	12	1.84	-1650.00	1093.00	6541	20240319	-64.91	1200	20241206	91.25	2865	-19.90	20250203	2225	3.15	20250114	3595	-36.16	20241217	231	893.51	20241119	0.01	N	009620	100	15 억	71327	N	N	N	N
131	20250206	150231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	-95	5	-3.98	615307365	266327	144.70	2365	2365	2280	3100	1670	2385	2310.35	0.47	17443	2481	2432	2396	2347	2311	2415	2330	15	715	100	1430	5	1	15146422	347	-1.39	2.10	12	1.76	-1650.00	1093.00	6541	20240319	-64.99	1200	20241206	90.83	2865	-20.07	20250203	2225	2.92	20250114	3595	-36.30	20241217	231	891.34	20241119	0.01	N	009620	100	15 억	71327	N	N	N	N
132	20250206	140233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	-85	5	-3.56	557737675	241180	131.04	2365	2365	2280	3100	1670	2385	2312.54	0.47	20197	2481	2432	2396	2347	2311	2415	2330	15	715	100	1430	5	1	15146422	348	-1.39	2.10	12	1.59	-1650.00	1093.00	6541	20240319	-64.84	1200	20241206	91.67	2865	-19.72	20250203	2225	3.37	20250114	3595	-36.02	20241217	231	895.67	20241119	0.01	N	009620	100	15 억	71327	N	N	N	N
133	20250206	130231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	-90	5	-3.77	531188395	229619	124.75	2365	2365	2280	3100	1670	2385	2313.35	0.47	21698	2481	2432	2396	2347	2311	2415	2330	15	715	100	1430	5	1	15146422	348	-1.39	2.10	12	1.52	-1650.00	1093.00	6541	20240319	-64.91	1200	20241206	91.25	2865	-19.90	20250203	2225	3.15	20250114	3595	-36.16	20241217	231	893.51	20241119	0.01	N	009620	100	15 억	71327	N	N	N	N
134	20250206	120229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	-70	5	-2.94	419226260	180959	98.32	2365	2365	2280	3100	1670	2385	2316.69	0.47	37732	2481	2432	2396	2347	2311	2415	2330	15	715	100	1430	5	1	15146422	351	-1.40	2.12	12	1.19	-1650.00	1093.00	6541	20240319	-64.61	1200	20241206	92.92	2865	-19.20	20250203	2225	4.04	20250114	3595	-35.61	20241217	231	902.16	20241119	0.01	N	009620	100	15 억	71327	N	N	N	N
135	20250206	110224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	-75	5	-3.14	393213990	169703	92.20	2365	2365	2280	3100	1670	2385	2317.07	0.47	39094	2481	2432	2396	2347	2311	2415	2330	15	715	100	1430	5	1	15146422	350	-1.40	2.11	12	1.12	-1650.00	1093.00	6541	20240319	-64.68	1200	20241206	92.50	2865	-19.37	20250203	2225	3.82	20250114	3595	-35.74	20241217	231	900.00	20241119	0.01	N	009620	100	15 억	71327	N	N	N	N
136	20250206	100231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	-75	5	-3.14	332868600	143592	78.02	2365	2365	2280	3100	1670	2385	2318.16	0.47	39253	2481	2432	2396	2347	2311	2415	2330	15	715	100	1430	5	1	15146422	350	-1.40	2.11	12	0.95	-1650.00	1093.00	6541	20240319	-64.68	1200	20241206	92.50	2865	-19.37	20250203	2225	3.82	20250114	3595	-35.74	20241217	231	900.00	20241119	0.01	N	009620	100	15 억	71327	N	N	N	N
137	20250206	090231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	-95	5	-3.98	194067390	83484	45.36	2365	2365	2280	3100	1670	2385	2324.61	0.47	42741	2481	2432	2396	2347	2311	2415	2330	15	715	100	1430	5	1	15146422	347	-1.39	2.10	12	0.55	-1650.00	1093.00	6541	20240319	-64.99	1200	20241206	90.83	2865	-20.07	20250203	2225	2.92	20250114	3595	-36.30	20241217	231	891.34	20241119	0.01	N	009620	100	15 억	71327	N	N	N	N
138	20250205	160228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	-50	5	-2.05	436705040	183166	63.33	2445	2445	2360	3165	1705	2435	2384.20	0.44	4232	2575	2505	2430	2360	2285	2540	2395	15	730	100	1460	5	1	15146422	361	-1.45	2.18	12	1.21	-1650.00	1093.00	6763	20240123	-64.73	1200	20241206	98.75	2865	-16.75	20250203	2225	7.19	20250114	3595	-33.66	20241217	231	932.47	20241119	0.01	N	009620	100	15 억	67095	N	N	N	N
139	20250205	150229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	-60	5	-2.46	391359180	164036	56.72	2445	2445	2360	3165	1705	2435	2385.81	0.44	5527	2575	2505	2430	2360	2285	2540	2395	15	730	100	1460	5	1	15146422	360	-1.44	2.17	12	1.08	-1650.00	1093.00	6763	20240123	-64.88	1200	20241206	97.92	2865	-17.10	20250203	2225	6.74	20250114	3595	-33.94	20241217	231	928.14	20241119	0.01	N	009620	100	15 억	67095	N	N	N	N
140	20250205	140229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	-60	5	-2.46	363544490	152367	52.68	2445	2445	2360	3165	1705	2435	2385.98	0.44	6126	2575	2505	2430	2360	2285	2540	2395	15	730	100	1460	5	1	15146422	360	-1.44	2.17	12	1.01	-1650.00	1093.00	6763	20240123	-64.88	1200	20241206	97.92	2865	-17.10	20250203	2225	6.74	20250114	3595	-33.94	20241217	231	928.14	20241119	0.01	N	009620	100	15 억	67095	N	N	N	N
141	20250205	130229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	-35	5	-1.44	309211905	129554	44.80	2445	2445	2360	3165	1705	2435	2386.74	0.44	6177	2575	2505	2430	2360	2285	2540	2395	15	730	100	1460	5	1	15146422	364	-1.45	2.20	12	0.86	-1650.00	1093.00	6763	20240123	-64.51	1200	20241206	100.00	2865	-16.23	20250203	2225	7.87	20250114	3595	-33.24	20241217	231	938.96	20241119	0.01	N	009620	100	15 억	67095	N	N	N	N
142	20250205	120230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	-50	5	-2.05	285088625	119473	41.31	2445	2445	2360	3165	1705	2435	2386.22	0.44	9486	2575	2505	2430	2360	2285	2540	2395	15	730	100	1460	5	1	15146422	361	-1.45	2.18	12	0.79	-1650.00	1093.00	6763	20240123	-64.73	1200	20241206	98.75	2865	-16.75	20250203	2225	7.19	20250114	3595	-33.66	20241217	231	932.47	20241119	0.01	N	009620	100	15 억	67095	N	N	N	N
143	20250205	110229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	-65	5	-2.67	237689790	99470	34.39	2445	2445	2360	3165	1705	2435	2389.56	0.44	10751	2575	2505	2430	2360	2285	2540	2395	15	730	100	1460	5	1	15146422	359	-1.44	2.17	12	0.66	-1650.00	1093.00	6763	20240123	-64.96	1200	20241206	97.50	2865	-17.28	20250203	2225	6.52	20250114	3595	-34.08	20241217	231	925.97	20241119	0.01	N	009620	100	15 억	67095	N	N	N	N
144	20250205	100229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	-65	5	-2.67	184240155	76924	26.60	2445	2445	2365	3165	1705	2435	2395.09	0.44	14225	2575	2505	2430	2360	2285	2540	2395	15	730	100	1460	5	1	15146422	359	-1.44	2.17	12	0.51	-1650.00	1093.00	6763	20240123	-64.96	1200	20241206	97.50	2865	-17.28	20250203	2225	6.52	20250114	3595	-34.08	20241217	231	925.97	20241119	0.01	N	009620	100	15 억	67095	N	N	N	N
145	20250205	090232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	-20	5	-0.82	10375450	4290	1.48	2445	2445	2410	3165	1705	2435	2418.52	0.44	6	2575	2505	2430	2360	2285	2540	2395	15	730	100	1460	5	1	15146422	366	-1.46	2.21	12	0.03	-1650.00	1093.00	6763	20240123	-64.29	1200	20241206	101.25	2865	-15.71	20250203	2225	8.54	20250114	3595	-32.82	20241217	231	945.45	20241119	0.01	N	009620	100	15 억	67095	N	N	N	N
146	20250204	160226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	25	2	1.04	700150790	288388	11.26	2405	2500	2355	3130	1690	2410	2427.73	0.24	30578	3023	2716	2558	2251	2093	2637	2172	15	720	100	1440	5	1	15146422	369	-1.48	2.23	12	1.90	-1650.00	1093.00	7294	20240122	-66.62	1200	20241206	102.92	2865	-15.01	20250203	2225	9.44	20250114	3595	-32.27	20241217	231	954.11	20241119	0.01	N	009620	100	15 억	36517	N	N	N	N
147	20250204	150227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	25	2	1.04	677015775	278892	10.89	2405	2500	2355	3130	1690	2410	2427.52	0.24	30583	3023	2716	2558	2251	2093	2637	2172	15	720	100	1440	5	1	15146422	369	-1.48	2.23	12	1.84	-1650.00	1093.00	7294	20240122	-66.62	1200	20241206	102.92	2865	-15.01	20250203	2225	9.44	20250114	3595	-32.27	20241217	231	954.11	20241119	0.01	N	009620	100	15 억	36517	N	N	N	N
148	20250204	140226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	15	2	0.62	602271960	248108	9.69	2405	2500	2355	3130	1690	2410	2427.46	0.24	19963	3023	2716	2558	2251	2093	2637	2172	15	720	100	1440	5	1	15146422	367	-1.47	2.22	12	1.64	-1650.00	1093.00	7294	20240122	-66.75	1200	20241206	102.08	2865	-15.36	20250203	2225	8.99	20250114	3595	-32.55	20241217	231	949.78	20241119	0.01	N	009620	100	15 억	36517	N	N	N	N
149	20250204	130227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	35	2	1.45	525967315	216593	8.46	2405	2500	2355	3130	1690	2410	2428.37	0.24	21359	3023	2716	2558	2251	2093	2637	2172	15	720	100	1440	5	1	15146422	370	-1.48	2.24	12	1.43	-1650.00	1093.00	7294	20240122	-66.48	1200	20241206	103.75	2865	-14.66	20250203	2225	9.89	20250114	3595	-31.99	20241217	231	958.44	20241119	0.01	N	009620	100	15 억	36517	N	N	N	N
150	20250204	120229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	40	2	1.66	438048805	180430	7.05	2405	2500	2355	3130	1690	2410	2427.80	0.24	13844	3023	2716	2558	2251	2093	2637	2172	15	720	100	1440	5	1	15146422	371	-1.48	2.24	12	1.19	-1650.00	1093.00	7294	20240122	-66.41	1200	20241206	104.17	2865	-14.49	20250203	2225	10.11	20250114	3595	-31.85	20241217	231	960.61	20241119	0.01	N	009620	100	15 억	36517	N	N	N	N
151	20250204	110224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	40	2	1.66	398230735	164198	6.41	2405	2500	2355	3130	1690	2410	2425.31	0.24	15338	3023	2716	2558	2251	2093	2637	2172	15	720	100	1440	5	1	15146422	371	-1.48	2.24	12	1.08	-1650.00	1093.00	7294	20240122	-66.41	1200	20241206	104.17	2865	-14.49	20250203	2225	10.11	20250114	3595	-31.85	20241217	231	960.61	20241119	0.01	N	009620	100	15 억	36517	N	N	N	N
152	20250204	100227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	65	2	2.70	307769395	127176	4.97	2405	2500	2355	3130	1690	2410	2420.03	0.24	14250	3023	2716	2558	2251	2093	2637	2172	15	720	100	1440	5	1	15146422	375	-1.50	2.26	12	0.84	-1650.00	1093.00	7294	20240122	-66.07	1200	20241206	106.25	2865	-13.61	20250203	2225	11.24	20250114	3595	-31.15	20241217	231	971.43	20241119	0.01	N	009620	100	15 억	36517	N	N	N	N
153	20250204	090227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	-35	5	-1.45	29902085	12511	0.49	2405	2405	2375	3130	1690	2410	2390.06	0.24	5638	3023	2716	2558	2251	2093	2637	2172	15	720	100	1440	5	1	15146422	360	-1.44	2.17	12	0.08	-1650.00	1093.00	7294	20240122	-67.44	1200	20241206	97.92	2865	-17.10	20250203	2225	6.74	20250114	3595	-33.94	20241217	231	928.14	20241119	0.01	N	009620	100	15 억	36517	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History