KissMeData/019210/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	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160345	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5260	-30	5	-0.57	305304780	58842	146.41	5290	5290	5140	6870	3710	5290	5188.48	18.54	783	5450	5370	5310	5230	5170	5340	5200	168	1580	500	3910	10	1	33573819	1766	7.68	0.51	12	0.18	685.00	10244.00	6660	20240219	-21.02	4820	20241210	9.13	5550	-5.23	20250206	4955	6.16	20250203	6280	-16.24	20240304	4820	9.13	20241210	1.08	N	019210	500	167 억	6226093	N	N	4	N	N
3	20250228	150346	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5170	-120	5	-2.27	266047720	51307	127.66	5290	5290	5140	6870	3710	5290	5185.41	18.54	702	5450	5370	5310	5230	5170	5340	5200	168	1580	500	3910	10	1	33573819	1736	7.55	0.50	12	0.15	685.00	10244.00	6660	20240219	-22.37	4820	20241210	7.26	5550	-6.85	20250206	4955	4.34	20250203	6280	-17.68	20240304	4820	7.26	20241210	1.08	N	019210	500	167 억	6226093	N	N	4	N	N
4	20250228	140347	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5180	-110	5	-2.08	238700030	46018	114.50	5290	5290	5140	6870	3710	5290	5187.10	18.54	2347	5450	5370	5310	5230	5170	5340	5200	168	1580	500	3910	10	1	33573819	1739	7.56	0.51	12	0.14	685.00	10244.00	6660	20240219	-22.22	4820	20241210	7.47	5550	-6.67	20250206	4955	4.54	20250203	6280	-17.52	20240304	4820	7.47	20241210	1.08	N	019210	500	167 억	6226093	N	N	4	N	N
5	20250228	130347	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5180	-110	5	-2.08	215687110	41562	103.41	5290	5290	5140	6870	3710	5290	5189.53	18.54	2558	5450	5370	5310	5230	5170	5340	5200	168	1580	500	3910	10	1	33573819	1739	7.56	0.51	12	0.12	685.00	10244.00	6660	20240219	-22.22	4820	20241210	7.47	5550	-6.67	20250206	4955	4.54	20250203	6280	-17.52	20240304	4820	7.47	20241210	1.08	N	019210	500	167 억	6226093	N	N	4	N	N
6	20250228	120344	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5170	-120	5	-2.27	182834580	35188	87.55	5290	5290	5150	6870	3710	5290	5195.94	18.54	1261	5450	5370	5310	5230	5170	5340	5200	168	1580	500	3910	10	1	33573819	1736	7.55	0.50	12	0.10	685.00	10244.00	6660	20240219	-22.37	4820	20241210	7.26	5550	-6.85	20250206	4955	4.34	20250203	6280	-17.68	20240304	4820	7.26	20241210	1.08	N	019210	500	167 억	6226093	N	N	4	N	N
7	20250228	110344	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5210	-80	5	-1.51	140505020	27010	67.20	5290	5290	5170	6870	3710	5290	5201.96	18.54	-2218	5450	5370	5310	5230	5170	5340	5200	168	1580	500	3910	10	1	33573819	1749	7.61	0.51	12	0.08	685.00	10244.00	6660	20240219	-21.77	4820	20241210	8.09	5550	-6.13	20250206	4955	5.15	20250203	6280	-17.04	20240304	4820	8.09	20241210	1.08	N	019210	500	167 억	6226093	N	N	4	N	N
8	20250228	100344	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5200	-90	5	-1.70	82285840	15812	39.34	5290	5290	5170	6870	3710	5290	5204.01	18.54	-685	5450	5370	5310	5230	5170	5340	5200	168	1580	500	3910	10	1	33573819	1746	7.59	0.51	12	0.05	685.00	10244.00	6660	20240219	-21.92	4820	20241210	7.88	5550	-6.31	20250206	4955	4.94	20250203	6280	-17.20	20240304	4820	7.88	20241210	1.08	N	019210	500	167 억	6226093	N	N	4	N	N
9	20250228	090345	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5220	-70	5	-1.32	14137590	2703	6.73	5290	5290	5220	6870	3710	5290	5230.33	18.54	1097	5450	5370	5310	5230	5170	5340	5200	168	1580	500	3910	10	1	33573819	1753	7.62	0.51	12	0.01	685.00	10244.00	6660	20240219	-21.62	4820	20241210	8.30	5550	-5.95	20250206	4955	5.35	20250203	6280	-16.88	20240304	4820	8.30	20241210	1.08	N	019210	500	167 억	6226093	N	N	4	N	N
10	20250227	160344	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5290	-90	5	-1.67	213081390	40118	117.48	5380	5390	5250	6990	3770	5380	5311.37	18.58	-12224	5460	5420	5380	5340	5300	5400	5320	168	1610	500	3980	10	1	33573819	1776	7.72	0.52	12	0.12	685.00	10244.00	6660	20240219	-20.57	4820	20241210	9.75	5550	-4.68	20250206	4955	6.76	20250203	6280	-15.76	20240304	4820	9.75	20241210	1.10	N	019210	500	167 억	6238559	N	N	4	N	N
11	20250227	150342	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5280	-100	5	-1.86	195634550	36812	107.80	5380	5390	5250	6990	3770	5380	5314.42	18.58	-11167	5460	5420	5380	5340	5300	5400	5320	168	1610	500	3980	10	1	33573819	1773	7.71	0.52	12	0.11	685.00	10244.00	6660	20240219	-20.72	4820	20241210	9.54	5550	-4.86	20250206	4955	6.56	20250203	6280	-15.92	20240304	4820	9.54	20241210	1.10	N	019210	500	167 억	6238559	N	N	19	N	N
12	20250227	140343	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5300	-80	5	-1.49	158207900	29715	87.01	5380	5390	5290	6990	3770	5380	5324.18	18.58	-12176	5460	5420	5380	5340	5300	5400	5320	168	1610	500	3980	10	1	33573819	1779	7.74	0.52	12	0.09	685.00	10244.00	6660	20240219	-20.42	4820	20241210	9.96	5550	-4.50	20250206	4955	6.96	20250203	6280	-15.61	20240304	4820	9.96	20241210	1.10	N	019210	500	167 억	6238559	N	N	19	N	N
13	20250227	130342	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5340	-40	5	-0.74	128549730	24123	70.64	5380	5390	5300	6990	3770	5380	5328.93	18.58	-9880	5460	5420	5380	5340	5300	5400	5320	168	1610	500	3980	10	1	33573819	1793	7.80	0.52	12	0.07	685.00	10244.00	6660	20240219	-19.82	4820	20241210	10.79	5550	-3.78	20250206	4955	7.77	20250203	6280	-14.97	20240304	4820	10.79	20241210	1.10	N	019210	500	167 억	6238559	N	N	19	N	N
14	20250227	120342	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5330	-50	5	-0.93	89877310	16844	49.32	5380	5390	5310	6990	3770	5380	5335.86	18.58	-9301	5460	5420	5380	5340	5300	5400	5320	168	1610	500	3980	10	1	33573819	1789	7.78	0.52	12	0.05	685.00	10244.00	6660	20240219	-19.97	4820	20241210	10.58	5550	-3.96	20250206	4955	7.57	20250203	6280	-15.13	20240304	4820	10.58	20241210	1.10	N	019210	500	167 억	6238559	N	N	19	N	N
15	20250227	110345	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5350	-30	5	-0.56	45283760	8463	24.78	5380	5390	5330	6990	3770	5380	5350.79	18.58	-4429	5460	5420	5380	5340	5300	5400	5320	168	1610	500	3980	10	1	33573819	1796	7.81	0.52	12	0.03	685.00	10244.00	6660	20240219	-19.67	4820	20241210	11.00	5550	-3.60	20250206	4955	7.97	20250203	6280	-14.81	20240304	4820	11.00	20241210	1.10	N	019210	500	167 억	6238559	N	N	19	N	N
16	20250227	100355	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5360	-20	5	-0.37	24306100	4539	13.29	5380	5390	5340	6990	3770	5380	5354.95	18.58	-3548	5460	5420	5380	5340	5300	5400	5320	168	1610	500	3980	10	1	33573819	1800	7.82	0.52	12	0.01	685.00	10244.00	6660	20240219	-19.52	4820	20241210	11.20	5550	-3.42	20250206	4955	8.17	20250203	6280	-14.65	20240304	4820	11.20	20241210	1.10	N	019210	500	167 억	6238559	N	N	19	N	N
17	20250227	090353	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5380	0	3	0.00	328180	61	0.18	5380	5380	5380	6990	3770	5380	5380.00	18.58	-25	5460	5420	5380	5340	5300	5400	5320	168	1610	500	3980	10	1	33573819	1806	7.85	0.53	12	0.00	685.00	10244.00	6660	20240219	-19.22	4820	20241210	11.62	5550	-3.06	20250206	4955	8.58	20250203	6280	-14.33	20240304	4820	11.62	20241210	1.10	N	019210	500	167 억	6238559	N	N	19	N	N
18	20250226	160342	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5380	-40	5	-0.74	182891870	34068	58.08	5420	5420	5340	7040	3800	5420	5368.37	18.59	-4014	5473	5446	5403	5376	5333	5460	5390	168	1620	500	4010	10	1	33573819	1806	7.85	0.53	12	0.10	685.00	10244.00	6720	20240215	-19.94	4820	20241210	11.62	5550	-3.06	20250206	4955	8.58	20250203	6300	-14.60	20240226	4820	11.62	20241210	1.11	N	019210	500	167 억	6243029	N	N	19	N	N
19	20250226	150343	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5380	-40	5	-0.74	170763470	31813	54.23	5420	5420	5340	7040	3800	5420	5367.72	18.59	-3554	5473	5446	5403	5376	5333	5460	5390	168	1620	500	4010	10	1	33573819	1806	7.85	0.53	12	0.09	685.00	10244.00	6720	20240215	-19.94	4820	20241210	11.62	5550	-3.06	20250206	4955	8.58	20250203	6300	-14.60	20240226	4820	11.62	20241210	1.11	N	019210	500	167 억	6243029	N	N	0	N	N
20	20250226	140343	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5360	-60	5	-1.11	159135470	29653	50.55	5420	5420	5340	7040	3800	5420	5366.59	18.59	-4141	5473	5446	5403	5376	5333	5460	5390	168	1620	500	4010	10	1	33573819	1800	7.82	0.52	12	0.09	685.00	10244.00	6720	20240215	-20.24	4820	20241210	11.20	5550	-3.42	20250206	4955	8.17	20250203	6300	-14.92	20240226	4820	11.20	20241210	1.11	N	019210	500	167 억	6243029	N	N	0	N	N
21	20250226	130343	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5380	-40	5	-0.74	150373540	28019	47.77	5420	5420	5340	7040	3800	5420	5366.84	18.59	-3845	5473	5446	5403	5376	5333	5460	5390	168	1620	500	4010	10	1	33573819	1806	7.85	0.53	12	0.08	685.00	10244.00	6720	20240215	-19.94	4820	20241210	11.62	5550	-3.06	20250206	4955	8.58	20250203	6300	-14.60	20240226	4820	11.62	20241210	1.11	N	019210	500	167 억	6243029	N	N	0	N	N
22	20250226	120343	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5360	-60	5	-1.11	126449430	23547	40.14	5420	5420	5350	7040	3800	5420	5370.08	18.59	-3602	5473	5446	5403	5376	5333	5460	5390	168	1620	500	4010	10	1	33573819	1800	7.82	0.52	12	0.07	685.00	10244.00	6720	20240215	-20.24	4820	20241210	11.20	5550	-3.42	20250206	4955	8.17	20250203	6300	-14.92	20240226	4820	11.20	20241210	1.11	N	019210	500	167 억	6243029	N	N	0	N	N
23	20250226	110342	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5380	-40	5	-0.74	66641720	12389	21.12	5420	5420	5350	7040	3800	5420	5379.10	18.59	-2825	5473	5446	5403	5376	5333	5460	5390	168	1620	500	4010	10	1	33573819	1806	7.85	0.53	12	0.04	685.00	10244.00	6720	20240215	-19.94	4820	20241210	11.62	5550	-3.06	20250206	4955	8.58	20250203	6300	-14.60	20240226	4820	11.62	20241210	1.11	N	019210	500	167 억	6243029	N	N	0	N	N
24	20250226	100342	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5360	-60	5	-1.11	42773570	7937	13.53	5420	5420	5360	7040	3800	5420	5389.13	18.59	-2815	5473	5446	5403	5376	5333	5460	5390	168	1620	500	4010	10	1	33573819	1800	7.82	0.52	12	0.02	685.00	10244.00	6720	20240215	-20.24	4820	20241210	11.20	5550	-3.42	20250206	4955	8.17	20250203	6300	-14.92	20240226	4820	11.20	20241210	1.11	N	019210	500	167 억	6243029	N	N	0	N	N
25	20250226	090345	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5420	0	3	0.00	1186970	219	0.37	5420	5420	5410	7040	3800	5420	5419.95	18.59	-28	5473	5446	5403	5376	5333	5460	5390	168	1620	500	4010	10	1	33573819	1820	7.91	0.53	12	0.00	685.00	10244.00	6720	20240215	-19.35	4820	20241210	12.45	5550	-2.34	20250206	4955	9.38	20250203	6300	-13.97	20240226	4820	12.45	20241210	1.11	N	019210	500	167 억	6243029	N	N	0	N	N
26	20250225	160340	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5420	70	2	1.31	316240760	58583	120.69	5390	5430	5360	6950	3750	5350	5398.07	18.58	3028	5463	5406	5343	5286	5223	5375	5255	168	1600	500	3950	10	1	33573819	1820	7.91	0.53	12	0.17	685.00	10244.00	6740	20240214	-19.58	4820	20241210	12.45	5550	-2.34	20250206	4955	9.38	20250203	6300	-13.97	20240226	4820	12.45	20241210	1.11	N	019210	500	167 억	6239466	N	N	0	N	N
27	20250225	150341	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5400	50	2	0.93	277216650	51361	105.81	5390	5430	5360	6950	3750	5350	5397.42	18.58	1081	5463	5406	5343	5286	5223	5375	5255	168	1600	500	3950	10	1	33573819	1813	7.88	0.53	12	0.15	685.00	10244.00	6740	20240214	-19.88	4820	20241210	12.03	5550	-2.70	20250206	4955	8.98	20250203	6300	-14.29	20240226	4820	12.03	20241210	1.11	N	019210	500	167 억	6239466	N	N	0	N	N
28	20250225	140340	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5400	50	2	0.93	269159300	49868	102.73	5390	5430	5360	6950	3750	5350	5397.44	18.58	762	5463	5406	5343	5286	5223	5375	5255	168	1600	500	3950	10	1	33573819	1813	7.88	0.53	12	0.15	685.00	10244.00	6740	20240214	-19.88	4820	20241210	12.03	5550	-2.70	20250206	4955	8.98	20250203	6300	-14.29	20240226	4820	12.03	20241210	1.11	N	019210	500	167 억	6239466	N	N	0	N	N
29	20250225	130341	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5420	70	2	1.31	238294860	44149	90.95	5390	5430	5360	6950	3750	5350	5397.52	18.58	2932	5463	5406	5343	5286	5223	5375	5255	168	1600	500	3950	10	1	33573819	1820	7.91	0.53	12	0.13	685.00	10244.00	6740	20240214	-19.58	4820	20241210	12.45	5550	-2.34	20250206	4955	9.38	20250203	6300	-13.97	20240226	4820	12.45	20241210	1.11	N	019210	500	167 억	6239466	N	N	0	N	N
30	20250225	120340	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5400	50	2	0.93	209869810	38895	80.13	5390	5430	5360	6950	3750	5350	5395.81	18.58	4644	5463	5406	5343	5286	5223	5375	5255	168	1600	500	3950	10	1	33573819	1813	7.88	0.53	12	0.12	685.00	10244.00	6740	20240214	-19.88	4820	20241210	12.03	5550	-2.70	20250206	4955	8.98	20250203	6300	-14.29	20240226	4820	12.03	20241210	1.11	N	019210	500	167 억	6239466	N	N	0	N	N
31	20250225	110340	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5410	60	2	1.12	161112090	29843	61.48	5390	5430	5360	6950	3750	5350	5398.66	18.58	4882	5463	5406	5343	5286	5223	5375	5255	168	1600	500	3950	10	1	33573819	1816	7.90	0.53	12	0.09	685.00	10244.00	6740	20240214	-19.73	4820	20241210	12.24	5550	-2.52	20250206	4955	9.18	20250203	6300	-14.13	20240226	4820	12.24	20241210	1.11	N	019210	500	167 억	6239466	N	N	0	N	N
32	20250225	100339	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5400	50	2	0.93	130552850	24195	49.84	5390	5430	5360	6950	3750	5350	5395.87	18.58	3162	5463	5406	5343	5286	5223	5375	5255	168	1600	500	3950	10	1	33573819	1813	7.88	0.53	12	0.07	685.00	10244.00	6740	20240214	-19.88	4820	20241210	12.03	5550	-2.70	20250206	4955	8.98	20250203	6300	-14.29	20240226	4820	12.03	20241210	1.11	N	019210	500	167 억	6239466	N	N	0	N	N
33	20250225	090341	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5360	10	2	0.19	8932860	1660	3.42	5390	5390	5360	6950	3750	5350	5381.30	18.58	-265	5463	5406	5343	5286	5223	5375	5255	168	1600	500	3950	10	1	33573819	1800	7.82	0.52	12	0.00	685.00	10244.00	6740	20240214	-20.47	4820	20241210	11.20	5550	-3.42	20250206	4955	8.17	20250203	6300	-14.92	20240226	4820	11.20	20241210	1.11	N	019210	500	167 억	6239466	N	N	0	N	N
34	20250224	160338	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5350	-50	5	-0.93	259292410	48541	124.20	5380	5400	5280	7020	3780	5400	5341.32	18.55	11286	5480	5440	5390	5350	5300	5460	5370	168	1620	500	3990	10	1	33573819	1796	7.81	0.52	12	0.14	685.00	10244.00	6740	20240214	-20.62	4820	20241210	11.00	5550	-3.60	20250206	4955	7.97	20250203	6300	-15.08	20240226	4820	11.00	20241210	1.09	N	019210	500	167 억	6228427	N	N	0	N	N
35	20250224	150337	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5360	-40	5	-0.74	236702800	44318	113.39	5380	5400	5280	7020	3780	5400	5341.01	18.55	11300	5480	5440	5390	5350	5300	5460	5370	168	1620	500	3990	10	1	33573819	1800	7.82	0.52	12	0.13	685.00	10244.00	6740	20240214	-20.47	4820	20241210	11.20	5550	-3.42	20250206	4955	8.17	20250203	6300	-14.92	20240226	4820	11.20	20241210	1.09	N	019210	500	167 억	6228427	N	N	0	N	N
36	20250224	140338	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5370	-30	5	-0.56	232018830	43444	111.16	5380	5400	5280	7020	3780	5400	5340.64	18.55	11300	5480	5440	5390	5350	5300	5460	5370	168	1620	500	3990	10	1	33573819	1803	7.84	0.52	12	0.13	685.00	10244.00	6740	20240214	-20.33	4820	20241210	11.41	5550	-3.24	20250206	4955	8.38	20250203	6300	-14.76	20240226	4820	11.41	20241210	1.09	N	019210	500	167 억	6228427	N	N	0	N	N
37	20250224	130338	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5370	-30	5	-0.56	195827030	36676	93.84	5380	5400	5280	7020	3780	5400	5339.38	18.55	7695	5480	5440	5390	5350	5300	5460	5370	168	1620	500	3990	10	1	33573819	1803	7.84	0.52	12	0.11	685.00	10244.00	6740	20240214	-20.33	4820	20241210	11.41	5550	-3.24	20250206	4955	8.38	20250203	6300	-14.76	20240226	4820	11.41	20241210	1.09	N	019210	500	167 억	6228427	N	N	0	N	N
38	20250224	120337	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5390	-10	5	-0.19	177197280	33204	84.96	5380	5400	5280	7020	3780	5400	5336.62	18.55	7524	5480	5440	5390	5350	5300	5460	5370	168	1620	500	3990	10	1	33573819	1810	7.87	0.53	12	0.10	685.00	10244.00	6740	20240214	-20.03	4820	20241210	11.83	5550	-2.88	20250206	4955	8.78	20250203	6300	-14.44	20240226	4820	11.83	20241210	1.09	N	019210	500	167 억	6228427	N	N	0	N	N
39	20250224	110336	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5340	-60	5	-1.11	118880260	22312	57.09	5380	5400	5280	7020	3780	5400	5328.09	18.55	4607	5480	5440	5390	5350	5300	5460	5370	168	1620	500	3990	10	1	33573819	1793	7.80	0.52	12	0.07	685.00	10244.00	6740	20240214	-20.77	4820	20241210	10.79	5550	-3.78	20250206	4955	7.77	20250203	6300	-15.24	20240226	4820	10.79	20241210	1.09	N	019210	500	167 억	6228427	N	N	0	N	N
40	20250224	100335	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5320	-80	5	-1.48	90203600	16928	43.31	5380	5400	5280	7020	3780	5400	5328.66	18.55	2030	5480	5440	5390	5350	5300	5460	5370	168	1620	500	3990	10	1	33573819	1786	7.77	0.52	12	0.05	685.00	10244.00	6740	20240214	-21.07	4820	20241210	10.37	5550	-4.14	20250206	4955	7.37	20250203	6300	-15.56	20240226	4820	10.37	20241210	1.09	N	019210	500	167 억	6228427	N	N	0	N	N
41	20250224	090338	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5380	-20	5	-0.37	6924080	1287	3.29	5380	5390	5380	7020	3780	5400	5380.02	18.55	-779	5480	5440	5390	5350	5300	5460	5370	168	1620	500	3990	10	1	33573819	1806	7.85	0.53	12	0.00	685.00	10244.00	6740	20240214	-20.18	4820	20241210	11.62	5550	-3.06	20250206	4955	8.58	20250203	6300	-14.60	20240226	4820	11.62	20241210	1.09	N	019210	500	167 억	6228427	N	N	0	N	N
42	20250221	160336	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5400	40	2	0.75	205981740	38261	47.24	5390	5430	5340	6960	3760	5360	5383.52	18.56	667	5440	5400	5350	5310	5260	5420	5330	168	1600	500	3960	10	1	33573819	1813	7.88	0.53	12	0.11	685.00	10244.00	6740	20240214	-19.88	4820	20241210	12.03	5550	-2.70	20250206	4955	8.98	20250203	6550	-17.56	20240221	4820	12.03	20241210	1.10	N	019210	500	167 억	6229643	N	N	9	N	N
43	20250221	150338	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5390	30	2	0.56	198411130	36857	45.51	5390	5430	5340	6960	3760	5360	5383.27	18.56	754	5440	5400	5350	5310	5260	5420	5330	168	1600	500	3960	10	1	33573819	1810	7.87	0.53	12	0.11	685.00	10244.00	6740	20240214	-20.03	4820	20241210	11.83	5550	-2.88	20250206	4955	8.78	20250203	6550	-17.71	20240221	4820	11.83	20241210	1.10	N	019210	500	167 억	6229643	N	N	9	N	N
44	20250221	140336	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5390	30	2	0.56	142011700	26354	32.54	5390	5430	5340	6960	3760	5360	5388.62	18.56	-200	5440	5400	5350	5310	5260	5420	5330	168	1600	500	3960	10	1	33573819	1810	7.87	0.53	12	0.08	685.00	10244.00	6740	20240214	-20.03	4820	20241210	11.83	5550	-2.88	20250206	4955	8.78	20250203	6550	-17.71	20240221	4820	11.83	20241210	1.10	N	019210	500	167 억	6229643	N	N	9	N	N
45	20250221	130336	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5400	40	2	0.75	130415570	24202	29.88	5390	5430	5340	6960	3760	5360	5388.63	18.56	-672	5440	5400	5350	5310	5260	5420	5330	168	1600	500	3960	10	1	33573819	1813	7.88	0.53	12	0.07	685.00	10244.00	6740	20240214	-19.88	4820	20241210	12.03	5550	-2.70	20250206	4955	8.98	20250203	6550	-17.56	20240221	4820	12.03	20241210	1.10	N	019210	500	167 억	6229643	N	N	9	N	N
46	20250221	120337	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5400	40	2	0.75	79012560	14693	18.14	5390	5410	5340	6960	3760	5360	5377.56	18.56	-1006	5440	5400	5350	5310	5260	5420	5330	168	1600	500	3960	10	1	33573819	1813	7.88	0.53	12	0.04	685.00	10244.00	6740	20240214	-19.88	4820	20241210	12.03	5550	-2.70	20250206	4955	8.98	20250203	6550	-17.56	20240221	4820	12.03	20241210	1.10	N	019210	500	167 억	6229643	N	N	9	N	N
47	20250221	110335	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5380	20	2	0.37	60504910	11261	13.90	5390	5410	5340	6960	3760	5360	5372.96	18.56	-1597	5440	5400	5350	5310	5260	5420	5330	168	1600	500	3960	10	1	33573819	1806	7.85	0.53	12	0.03	685.00	10244.00	6740	20240214	-20.18	4820	20241210	11.62	5550	-3.06	20250206	4955	8.58	20250203	6550	-17.86	20240221	4820	11.62	20241210	1.10	N	019210	500	167 억	6229643	N	N	9	N	N
48	20250221	100336	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5370	10	2	0.19	48320700	8989	11.10	5390	5410	5350	6960	3760	5360	5375.54	18.56	-2154	5440	5400	5350	5310	5260	5420	5330	168	1600	500	3960	10	1	33573819	1803	7.84	0.52	12	0.03	685.00	10244.00	6740	20240214	-20.33	4820	20241210	11.41	5550	-3.24	20250206	4955	8.38	20250203	6550	-18.02	20240221	4820	11.41	20241210	1.10	N	019210	500	167 억	6229643	N	N	9	N	N
49	20250221	090336	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5360	0	3	0.00	719820	134	0.17	5390	5390	5360	6960	3760	5360	5371.79	18.56	-62	5440	5400	5350	5310	5260	5420	5330	168	1600	500	3960	10	1	33573819	1800	7.82	0.52	12	0.00	685.00	10244.00	6740	20240214	-20.47	4820	20241210	11.20	5550	-3.42	20250206	4955	8.17	20250203	6550	-18.17	20240221	4820	11.20	20241210	1.10	N	019210	500	167 억	6229643	N	N	9	N	N
50	20250220	160335	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5360	-20	5	-0.37	431763670	80894	95.40	5350	5390	5300	6990	3770	5380	5337.40	18.51	13886	5446	5412	5346	5312	5246	5430	5330	168	1610	500	3980	10	1	33573819	1800	7.82	0.52	12	0.24	685.00	10244.00	6740	20240214	-20.47	4820	20241210	11.20	5550	-3.42	20250206	4955	8.17	20250203	6590	-18.66	20240220	4820	11.20	20241210	1.12	N	019210	500	167 억	6214825	N	N	9	N	N
51	20250220	150335	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5340	-40	5	-0.74	336237620	63031	74.34	5350	5390	5300	6990	3770	5380	5334.48	18.51	14710	5446	5412	5346	5312	5246	5430	5330	168	1610	500	3980	10	1	33573819	1793	7.80	0.52	12	0.19	685.00	10244.00	6740	20240214	-20.77	4820	20241210	10.79	5550	-3.78	20250206	4955	7.77	20250203	6590	-18.97	20240220	4820	10.79	20241210	1.12	N	019210	500	167 억	6214825	N	N	30	N	N
52	20250220	140336	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5350	-30	5	-0.56	302659190	56737	66.91	5350	5390	5300	6990	3770	5380	5334.42	18.51	14125	5446	5412	5346	5312	5246	5430	5330	168	1610	500	3980	10	1	33573819	1796	7.81	0.52	12	0.17	685.00	10244.00	6740	20240214	-20.62	4820	20241210	11.00	5550	-3.60	20250206	4955	7.97	20250203	6590	-18.82	20240220	4820	11.00	20241210	1.12	N	019210	500	167 억	6214825	N	N	30	N	N
53	20250220	130334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5360	-20	5	-0.37	263297900	49372	58.23	5350	5390	5300	6990	3770	5380	5332.94	18.51	13071	5446	5412	5346	5312	5246	5430	5330	168	1610	500	3980	10	1	33573819	1800	7.82	0.52	12	0.15	685.00	10244.00	6740	20240214	-20.47	4820	20241210	11.20	5550	-3.42	20250206	4955	8.17	20250203	6590	-18.66	20240220	4820	11.20	20241210	1.12	N	019210	500	167 억	6214825	N	N	30	N	N
54	20250220	120334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5320	-60	5	-1.12	217680330	40817	48.14	5350	5390	5300	6990	3770	5380	5333.08	18.51	10819	5446	5412	5346	5312	5246	5430	5330	168	1610	500	3980	10	1	33573819	1786	7.77	0.52	12	0.12	685.00	10244.00	6740	20240214	-21.07	4820	20241210	10.37	5550	-4.14	20250206	4955	7.37	20250203	6590	-19.27	20240220	4820	10.37	20241210	1.12	N	019210	500	167 억	6214825	N	N	30	N	N
55	20250220	110334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5360	-20	5	-0.37	154689560	28963	34.16	5350	5390	5300	6990	3770	5380	5340.94	18.51	4951	5446	5412	5346	5312	5246	5430	5330	168	1610	500	3980	10	1	33573819	1800	7.82	0.52	12	0.09	685.00	10244.00	6740	20240214	-20.47	4820	20241210	11.20	5550	-3.42	20250206	4955	8.17	20250203	6590	-18.66	20240220	4820	11.20	20241210	1.12	N	019210	500	167 억	6214825	N	N	30	N	N
56	20250220	100334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5330	-50	5	-0.93	84805520	15876	18.72	5350	5390	5300	6990	3770	5380	5341.74	18.51	1423	5446	5412	5346	5312	5246	5430	5330	168	1610	500	3980	10	1	33573819	1789	7.78	0.52	12	0.05	685.00	10244.00	6740	20240214	-20.92	4820	20241210	10.58	5550	-3.96	20250206	4955	7.57	20250203	6590	-19.12	20240220	4820	10.58	20241210	1.12	N	019210	500	167 억	6214825	N	N	30	N	N
57	20250220	090336	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5330	-50	5	-0.93	18128300	3403	4.01	5350	5360	5320	6990	3770	5380	5327.15	18.51	1528	5446	5412	5346	5312	5246	5430	5330	168	1610	500	3980	10	1	33573819	1789	7.78	0.52	12	0.01	685.00	10244.00	6740	20240214	-20.92	4820	20241210	10.58	5550	-3.96	20250206	4955	7.57	20250203	6590	-19.12	20240220	4820	10.58	20241210	1.12	N	019210	500	167 억	6214825	N	N	30	N	N
58	20250219	160333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5380	60	2	1.13	452217650	84682	109.12	5320	5380	5280	6910	3730	5320	5340.02	18.46	31680	5460	5390	5310	5240	5160	5425	5275	168	1590	500	3930	10	1	33573819	1806	7.85	0.53	12	0.25	685.00	10244.00	6740	20240214	-20.18	4820	20241210	11.62	5550	-3.06	20250206	4955	8.58	20250203	6660	-19.22	20240219	4820	11.62	20241210	1.11	N	019210	500	167 억	6198810	N	N	30	N	N
59	20250219	150335	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5380	60	2	1.13	412199220	77234	99.52	5320	5380	5280	6910	3730	5320	5337.02	18.46	27130	5460	5390	5310	5240	5160	5425	5275	168	1590	500	3930	10	1	33573819	1806	7.85	0.53	12	0.23	685.00	10244.00	6740	20240214	-20.18	4820	20241210	11.62	5550	-3.06	20250206	4955	8.58	20250203	6660	-19.22	20240219	4820	11.62	20241210	1.11	N	019210	500	167 억	6198810	N	N	0	N	N
60	20250219	140333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5370	50	2	0.94	271789060	50950	65.65	5320	5380	5280	6910	3730	5320	5334.43	18.46	13811	5460	5390	5310	5240	5160	5425	5275	168	1590	500	3930	10	1	33573819	1803	7.84	0.52	12	0.15	685.00	10244.00	6740	20240214	-20.33	4820	20241210	11.41	5550	-3.24	20250206	4955	8.38	20250203	6660	-19.37	20240219	4820	11.41	20241210	1.11	N	019210	500	167 억	6198810	N	N	0	N	N
61	20250219	130333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5360	40	2	0.75	218288070	40979	52.80	5320	5380	5280	6910	3730	5320	5326.83	18.46	13080	5460	5390	5310	5240	5160	5425	5275	168	1590	500	3930	10	1	33573819	1800	7.82	0.52	12	0.12	685.00	10244.00	6740	20240214	-20.47	4820	20241210	11.20	5550	-3.42	20250206	4955	8.17	20250203	6660	-19.52	20240219	4820	11.20	20241210	1.11	N	019210	500	167 억	6198810	N	N	0	N	N
62	20250219	120333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5380	60	2	1.13	167463150	31473	40.56	5320	5380	5280	6910	3730	5320	5320.85	18.46	9268	5460	5390	5310	5240	5160	5425	5275	168	1590	500	3930	10	1	33573819	1806	7.85	0.53	12	0.09	685.00	10244.00	6740	20240214	-20.18	4820	20241210	11.62	5550	-3.06	20250206	4955	8.58	20250203	6660	-19.22	20240219	4820	11.62	20241210	1.11	N	019210	500	167 억	6198810	N	N	0	N	N
63	20250219	110334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5330	10	2	0.19	133561260	25158	32.42	5320	5360	5280	6910	3730	5320	5308.90	18.46	7219	5460	5390	5310	5240	5160	5425	5275	168	1590	500	3930	10	1	33573819	1789	7.78	0.52	12	0.07	685.00	10244.00	6740	20240214	-20.92	4820	20241210	10.58	5550	-3.96	20250206	4955	7.57	20250203	6660	-19.97	20240219	4820	10.58	20241210	1.11	N	019210	500	167 억	6198810	N	N	0	N	N
64	20250219	100333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5340	20	2	0.38	45418880	8532	10.99	5320	5360	5300	6910	3730	5320	5323.36	18.46	-2918	5460	5390	5310	5240	5160	5425	5275	168	1590	500	3930	10	1	33573819	1793	7.80	0.52	12	0.03	685.00	10244.00	6740	20240214	-20.77	4820	20241210	10.79	5550	-3.78	20250206	4955	7.77	20250203	6660	-19.82	20240219	4820	10.79	20241210	1.11	N	019210	500	167 억	6198810	N	N	0	N	N
65	20250219	090334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5320	0	3	0.00	606480	114	0.15	5320	5320	5320	6910	3730	5320	5320.00	18.46	79	5460	5390	5310	5240	5160	5425	5275	168	1590	500	3930	10	1	33573819	1786	7.77	0.52	12	0.00	685.00	10244.00	6740	20240214	-21.07	4820	20241210	10.37	5550	-4.14	20250206	4955	7.37	20250203	6660	-20.12	20240219	4820	10.37	20241210	1.11	N	019210	500	167 억	6198810	N	N	0	N	N
66	20250218	160332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5320	70	2	1.33	412618840	77417	33.67	5280	5380	5230	6820	3680	5250	5329.82	18.40	26757	5456	5352	5286	5182	5116	5405	5235	168	1570	500	3880	10	1	33573819	1786	7.77	0.52	12	0.23	685.00	10244.00	6740	20240214	-21.07	4820	20241210	10.37	5550	-4.14	20250206	4955	7.37	20250203	6660	-20.12	20240219	4820	10.37	20241210	1.07	N	019210	500	167 억	6179009	N	N	0	N	N
67	20250218	150333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5320	70	2	1.33	379641950	71217	30.97	5280	5380	5230	6820	3680	5250	5330.78	18.40	26170	5456	5352	5286	5182	5116	5405	5235	168	1570	500	3880	10	1	33573819	1786	7.77	0.52	12	0.21	685.00	10244.00	6740	20240214	-21.07	4820	20241210	10.37	5550	-4.14	20250206	4955	7.37	20250203	6660	-20.12	20240219	4820	10.37	20241210	1.07	N	019210	500	167 억	6179009	N	N	0	N	N
68	20250218	140333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5330	80	2	1.52	320505950	60086	26.13	5280	5380	5230	6820	3680	5250	5334.12	18.40	20298	5456	5352	5286	5182	5116	5405	5235	168	1570	500	3880	10	1	33573819	1789	7.78	0.52	12	0.18	685.00	10244.00	6740	20240214	-20.92	4820	20241210	10.58	5550	-3.96	20250206	4955	7.57	20250203	6660	-19.97	20240219	4820	10.58	20241210	1.07	N	019210	500	167 억	6179009	N	N	0	N	N
69	20250218	130332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5360	110	2	2.10	272747690	51138	22.24	5280	5380	5230	6820	3680	5250	5333.56	18.40	16724	5456	5352	5286	5182	5116	5405	5235	168	1570	500	3880	10	1	33573819	1800	7.82	0.52	12	0.15	685.00	10244.00	6740	20240214	-20.47	4820	20241210	11.20	5550	-3.42	20250206	4955	8.17	20250203	6660	-19.52	20240219	4820	11.20	20241210	1.07	N	019210	500	167 억	6179009	N	N	0	N	N
70	20250218	120332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5360	110	2	2.10	229655500	43080	18.74	5280	5380	5230	6820	3680	5250	5330.91	18.40	13402	5456	5352	5286	5182	5116	5405	5235	168	1570	500	3880	10	1	33573819	1800	7.82	0.52	12	0.13	685.00	10244.00	6740	20240214	-20.47	4820	20241210	11.20	5550	-3.42	20250206	4955	8.17	20250203	6660	-19.52	20240219	4820	11.20	20241210	1.07	N	019210	500	167 억	6179009	N	N	0	N	N
71	20250218	110333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5340	90	2	1.71	98831690	18673	8.12	5280	5360	5230	6820	3680	5250	5292.76	18.40	3864	5456	5352	5286	5182	5116	5405	5235	168	1570	500	3880	10	1	33573819	1793	7.80	0.52	12	0.06	685.00	10244.00	6740	20240214	-20.77	4820	20241210	10.79	5550	-3.78	20250206	4955	7.77	20250203	6660	-19.82	20240219	4820	10.79	20241210	1.07	N	019210	500	167 억	6179009	N	N	0	N	N
72	20250218	100333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5290	40	2	0.76	64938920	12322	5.36	5280	5310	5230	6820	3680	5250	5270.16	18.40	1836	5456	5352	5286	5182	5116	5405	5235	168	1570	500	3880	10	1	33573819	1776	7.72	0.52	12	0.04	685.00	10244.00	6740	20240214	-21.51	4820	20241210	9.75	5550	-4.68	20250206	4955	6.76	20250203	6660	-20.57	20240219	4820	9.75	20241210	1.07	N	019210	500	167 억	6179009	N	N	0	N	N
73	20250218	090333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5250	0	3	0.00	2845650	541	0.24	5280	5280	5240	6820	3680	5250	5259.98	18.40	-65	5456	5352	5286	5182	5116	5405	5235	168	1570	500	3880	10	1	33573819	1763	7.66	0.51	12	0.00	685.00	10244.00	6740	20240214	-22.11	4820	20241210	8.92	5550	-5.41	20250206	4955	5.95	20250203	6660	-21.17	20240219	4820	8.92	20241210	1.07	N	019210	500	167 억	6179009	N	N	0	N	N
74	20250217	160332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5250	20	2	0.38	1219443270	229938	210.31	5230	5390	5220	6790	3670	5230	5303.36	18.41	-1477	5416	5322	5256	5162	5096	5290	5130	168	1560	500	3870	10	1	33573819	1763	7.66	0.51	12	0.68	685.00	10244.00	6740	20240214	-22.11	4820	20241210	8.92	5550	-5.41	20250206	4955	5.95	20250203	6660	-21.17	20240219	4820	8.92	20241210	1.06	N	019210	500	167 억	6180286	N	N	1	N	N
75	20250217	150332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5250	20	2	0.38	1188358340	224017	204.89	5230	5390	5220	6790	3670	5230	5304.77	18.41	-3586	5416	5322	5256	5162	5096	5290	5130	168	1560	500	3870	10	1	33573819	1763	7.66	0.51	12	0.67	685.00	10244.00	6740	20240214	-22.11	4820	20241210	8.92	5550	-5.41	20250206	4955	5.95	20250203	6660	-21.17	20240219	4820	8.92	20241210	1.06	N	019210	500	167 억	6180286	N	N	1	N	N
76	20250217	140332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5280	50	2	0.96	1141187590	215069	196.71	5230	5390	5220	6790	3670	5230	5306.15	18.41	-3525	5416	5322	5256	5162	5096	5290	5130	168	1560	500	3870	10	1	33573819	1773	7.71	0.52	12	0.64	685.00	10244.00	6740	20240214	-21.66	4820	20241210	9.54	5550	-4.86	20250206	4955	6.56	20250203	6660	-20.72	20240219	4820	9.54	20241210	1.06	N	019210	500	167 억	6180286	N	N	1	N	N
77	20250217	130333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5240	10	2	0.19	475080930	90272	82.56	5230	5330	5220	6790	3670	5230	5262.77	18.41	26407	5416	5322	5256	5162	5096	5290	5130	168	1560	500	3870	10	1	33573819	1759	7.65	0.51	12	0.27	685.00	10244.00	6740	20240214	-22.26	4820	20241210	8.71	5550	-5.59	20250206	4955	5.75	20250203	6660	-21.32	20240219	4820	8.71	20241210	1.06	N	019210	500	167 억	6180286	N	N	1	N	N
78	20250217	120333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5260	30	2	0.57	382283060	72572	66.38	5230	5330	5220	6790	3670	5230	5267.64	18.41	24127	5416	5322	5256	5162	5096	5290	5130	168	1560	500	3870	10	1	33573819	1766	7.68	0.51	12	0.22	685.00	10244.00	6740	20240214	-21.96	4820	20241210	9.13	5550	-5.23	20250206	4955	6.16	20250203	6660	-21.02	20240219	4820	9.13	20241210	1.06	N	019210	500	167 억	6180286	N	N	1	N	N
79	20250217	110332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5270	40	2	0.76	332331570	63064	57.68	5230	5330	5220	6790	3670	5230	5269.75	18.41	23231	5416	5322	5256	5162	5096	5290	5130	168	1560	500	3870	10	1	33573819	1769	7.69	0.51	12	0.19	685.00	10244.00	6740	20240214	-21.81	4820	20241210	9.34	5550	-5.05	20250206	4955	6.36	20250203	6660	-20.87	20240219	4820	9.34	20241210	1.06	N	019210	500	167 억	6180286	N	N	1	N	N
80	20250217	100331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5310	80	2	1.53	233893750	44413	40.62	5230	5330	5220	6790	3670	5230	5266.34	18.41	16454	5416	5322	5256	5162	5096	5290	5130	168	1560	500	3870	10	1	33573819	1783	7.75	0.52	12	0.13	685.00	10244.00	6740	20240214	-21.22	4820	20241210	10.17	5550	-4.32	20250206	4955	7.16	20250203	6660	-20.27	20240219	4820	10.17	20241210	1.06	N	019210	500	167 억	6180286	N	N	1	N	N
81	20250217	090331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5230	0	3	0.00	879100	167	0.15	5230	5280	5230	6790	3670	5230	5264.07	18.41	-121	5416	5322	5256	5162	5096	5290	5130	168	1560	500	3870	10	1	33573819	1756	7.64	0.51	12	0.00	685.00	10244.00	6740	20240214	-22.40	4820	20241210	8.51	5550	-5.77	20250206	4955	5.55	20250203	6660	-21.47	20240219	4820	8.51	20241210	1.06	N	019210	500	167 억	6180286	N	N	1	N	N
82	20250214	160330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5230	-110	5	-2.06	571893370	109326	404.55	5340	5350	5190	6940	3740	5340	5231.08	18.35	18627	5453	5396	5323	5266	5193	5425	5295	168	1600	500	3950	10	1	33573819	1756	7.64	0.51	12	0.33	685.00	10244.00	6740	20240201	-22.40	4820	20241210	8.51	5550	-5.77	20250206	4955	5.55	20250203	6740	-22.40	20240214	4820	8.51	20241210	1.04	N	019210	500	167 억	6161415	N	N	1	N	N
83	20250214	150330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5220	-120	5	-2.25	534456680	102163	378.05	5340	5350	5190	6940	3740	5340	5231.41	18.35	19853	5453	5396	5323	5266	5193	5425	5295	168	1600	500	3950	10	1	33573819	1753	7.62	0.51	12	0.30	685.00	10244.00	6740	20240201	-22.55	4820	20241210	8.30	5550	-5.95	20250206	4955	5.35	20250203	6740	-22.55	20240214	4820	8.30	20241210	1.04	N	019210	500	167 억	6161415	N	N	122	N	N
84	20250214	140331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5230	-110	5	-2.06	507005000	96906	358.59	5340	5350	5190	6940	3740	5340	5231.93	18.35	19487	5453	5396	5323	5266	5193	5425	5295	168	1600	500	3950	10	1	33573819	1756	7.64	0.51	12	0.29	685.00	10244.00	6740	20240201	-22.40	4820	20241210	8.51	5550	-5.77	20250206	4955	5.55	20250203	6740	-22.40	20240214	4820	8.51	20241210	1.04	N	019210	500	167 억	6161415	N	N	122	N	N
85	20250214	130331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5220	-120	5	-2.25	390315330	74549	275.86	5340	5350	5190	6940	3740	5340	5235.69	18.35	10127	5453	5396	5323	5266	5193	5425	5295	168	1600	500	3950	10	1	33573819	1753	7.62	0.51	12	0.22	685.00	10244.00	6740	20240201	-22.55	4820	20241210	8.30	5550	-5.95	20250206	4955	5.35	20250203	6740	-22.55	20240214	4820	8.30	20241210	1.04	N	019210	500	167 억	6161415	N	N	122	N	N
86	20250214	120331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5240	-100	5	-1.87	358876570	68537	253.62	5340	5350	5190	6940	3740	5340	5236.25	18.35	9256	5453	5396	5323	5266	5193	5425	5295	168	1600	500	3950	10	1	33573819	1759	7.65	0.51	12	0.20	685.00	10244.00	6740	20240201	-22.26	4820	20241210	8.71	5550	-5.59	20250206	4955	5.75	20250203	6740	-22.26	20240214	4820	8.71	20241210	1.04	N	019210	500	167 억	6161415	N	N	122	N	N
87	20250214	110329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5240	-100	5	-1.87	284959300	54352	201.12	5340	5350	5200	6940	3740	5340	5242.85	18.35	7201	5453	5396	5323	5266	5193	5425	5295	168	1600	500	3950	10	1	33573819	1759	7.65	0.51	12	0.16	685.00	10244.00	6740	20240201	-22.26	4820	20241210	8.71	5550	-5.59	20250206	4955	5.75	20250203	6740	-22.26	20240214	4820	8.71	20241210	1.04	N	019210	500	167 억	6161415	N	N	122	N	N
88	20250214	100331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5310	-30	5	-0.56	35175920	6609	24.46	5340	5350	5310	6940	3740	5340	5322.43	18.35	-5925	5453	5396	5323	5266	5193	5425	5295	168	1600	500	3950	10	1	33573819	1783	7.75	0.52	12	0.02	685.00	10244.00	6740	20240201	-21.22	4820	20241210	10.17	5550	-4.32	20250206	4955	7.16	20250203	6740	-21.22	20240214	4820	10.17	20241210	1.04	N	019210	500	167 억	6161415	N	N	122	N	N
89	20250214	090331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5350	10	2	0.19	710230	133	0.49	5340	5350	5340	6940	3740	5340	5340.08	18.35	-19	5453	5396	5323	5266	5193	5425	5295	168	1600	500	3950	10	1	33573819	1796	7.81	0.52	12	0.00	685.00	10244.00	6740	20240201	-20.62	4820	20241210	11.00	5550	-3.60	20250206	4955	7.97	20250203	6740	-20.62	20240214	4820	11.00	20241210	1.04	N	019210	500	167 억	6161415	N	N	122	N	N
90	20250213	160328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5340	40	2	0.75	141664520	26715	104.03	5300	5380	5250	6890	3710	5300	5302.81	18.34	4626	5446	5372	5326	5252	5206	5350	5230	168	1590	500	3920	10	1	33573819	1793	7.80	0.52	12	0.08	685.00	10244.00	6740	20240201	-20.77	4820	20241210	10.79	5550	-3.78	20250206	4955	7.77	20250203	6740	-20.77	20240214	4820	10.79	20241210	1.04	N	019210	500	167 억	6156716	N	N	122	N	N
91	20250213	150328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5310	10	2	0.19	138004890	26028	101.36	5300	5380	5250	6890	3710	5300	5302.17	18.34	4448	5446	5372	5326	5252	5206	5350	5230	168	1590	500	3920	10	1	33573819	1783	7.75	0.52	12	0.08	685.00	10244.00	6740	20240201	-21.22	4820	20241210	10.17	5550	-4.32	20250206	4955	7.16	20250203	6740	-21.22	20240214	4820	10.17	20241210	1.04	N	019210	500	167 억	6156716	N	N	0	N	N
92	20250213	140327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5320	20	2	0.38	129200170	24370	94.90	5300	5380	5250	6890	3710	5300	5301.61	18.34	4292	5446	5372	5326	5252	5206	5350	5230	168	1590	500	3920	10	1	33573819	1786	7.77	0.52	12	0.07	685.00	10244.00	6740	20240201	-21.07	4820	20241210	10.37	5550	-4.14	20250206	4955	7.37	20250203	6740	-21.07	20240214	4820	10.37	20241210	1.04	N	019210	500	167 억	6156716	N	N	0	N	N
93	20250213	130328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5310	10	2	0.19	119582240	22559	87.85	5300	5380	5250	6890	3710	5300	5300.87	18.34	4123	5446	5372	5326	5252	5206	5350	5230	168	1590	500	3920	10	1	33573819	1783	7.75	0.52	12	0.07	685.00	10244.00	6740	20240201	-21.22	4820	20241210	10.17	5550	-4.32	20250206	4955	7.16	20250203	6740	-21.22	20240214	4820	10.17	20241210	1.04	N	019210	500	167 억	6156716	N	N	0	N	N
94	20250213	120328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5320	20	2	0.38	101729670	19196	74.75	5300	5380	5250	6890	3710	5300	5299.52	18.34	3290	5446	5372	5326	5252	5206	5350	5230	168	1590	500	3920	10	1	33573819	1786	7.77	0.52	12	0.06	685.00	10244.00	6740	20240201	-21.07	4820	20241210	10.37	5550	-4.14	20250206	4955	7.37	20250203	6740	-21.07	20240214	4820	10.37	20241210	1.04	N	019210	500	167 억	6156716	N	N	0	N	N
95	20250213	110327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5330	30	2	0.57	96933370	18293	71.24	5300	5380	5250	6890	3710	5300	5298.93	18.34	3501	5446	5372	5326	5252	5206	5350	5230	168	1590	500	3920	10	1	33573819	1789	7.78	0.52	12	0.05	685.00	10244.00	6740	20240201	-20.92	4820	20241210	10.58	5550	-3.96	20250206	4955	7.57	20250203	6740	-20.92	20240214	4820	10.58	20241210	1.04	N	019210	500	167 억	6156716	N	N	0	N	N
96	20250213	100328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5330	30	2	0.57	25183340	4731	18.42	5300	5380	5300	6890	3710	5300	5323.05	18.34	259	5446	5372	5326	5252	5206	5350	5230	168	1590	500	3920	10	1	33573819	1789	7.78	0.52	12	0.01	685.00	10244.00	6740	20240201	-20.92	4820	20241210	10.58	5550	-3.96	20250206	4955	7.57	20250203	6740	-20.92	20240214	4820	10.58	20241210	1.04	N	019210	500	167 억	6156716	N	N	0	N	N
97	20250213	090327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5320	20	2	0.38	90130	17	0.07	5300	5320	5300	6890	3710	5300	5301.76	18.34	-1	5446	5372	5326	5252	5206	5350	5230	168	1590	500	3920	10	1	33573819	1786	7.77	0.52	12	0.00	685.00	10244.00	6740	20240201	-21.07	4820	20241210	10.37	5550	-4.14	20250206	4955	7.37	20250203	6740	-21.07	20240214	4820	10.37	20241210	1.04	N	019210	500	167 억	6156716	N	N	0	N	N
98	20250212	160326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5300	-60	5	-1.12	136915120	25673	52.70	5370	5400	5280	6960	3760	5360	5333.04	18.33	58	5573	5466	5393	5286	5213	5430	5250	168	1600	500	3960	10	1	33573819	1779	7.74	0.52	12	0.08	685.00	10244.00	6750	20240130	-21.48	4820	20241210	9.96	5550	-4.50	20250206	4955	6.96	20250203	6740	-21.36	20240214	4820	9.96	20241210	1.03	N	019210	500	167 억	6155058	N	N	13	N	N
99	20250212	150326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5300	-60	5	-1.12	128503790	24086	49.44	5370	5400	5280	6960	3760	5360	5335.21	18.33	622	5573	5466	5393	5286	5213	5430	5250	168	1600	500	3960	10	1	33573819	1779	7.74	0.52	12	0.07	685.00	10244.00	6750	20240130	-21.48	4820	20241210	9.96	5550	-4.50	20250206	4955	6.96	20250203	6740	-21.36	20240214	4820	9.96	20241210	1.03	N	019210	500	167 억	6155058	N	N	13	N	N
100	20250212	140326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5300	-60	5	-1.12	95546090	17859	36.66	5370	5400	5280	6960	3760	5360	5350.02	18.33	-3108	5573	5466	5393	5286	5213	5430	5250	168	1600	500	3960	10	1	33573819	1779	7.74	0.52	12	0.05	685.00	10244.00	6750	20240130	-21.48	4820	20241210	9.96	5550	-4.50	20250206	4955	6.96	20250203	6740	-21.36	20240214	4820	9.96	20241210	1.03	N	019210	500	167 억	6155058	N	N	13	N	N
101	20250212	130326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5370	10	2	0.19	76569190	14283	29.32	5370	5400	5330	6960	3760	5360	5360.86	18.33	-2603	5573	5466	5393	5286	5213	5430	5250	168	1600	500	3960	10	1	33573819	1803	7.84	0.52	12	0.04	685.00	10244.00	6750	20240130	-20.44	4820	20241210	11.41	5550	-3.24	20250206	4955	8.38	20250203	6740	-20.33	20240214	4820	11.41	20241210	1.03	N	019210	500	167 억	6155058	N	N	13	N	N
102	20250212	120326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5370	10	2	0.19	59464890	11081	22.75	5370	5400	5330	6960	3760	5360	5366.38	18.33	-2093	5573	5466	5393	5286	5213	5430	5250	168	1600	500	3960	10	1	33573819	1803	7.84	0.52	12	0.03	685.00	10244.00	6750	20240130	-20.44	4820	20241210	11.41	5550	-3.24	20250206	4955	8.38	20250203	6740	-20.33	20240214	4820	11.41	20241210	1.03	N	019210	500	167 억	6155058	N	N	13	N	N
103	20250212	110326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5380	20	2	0.37	43751680	8147	16.72	5370	5400	5330	6960	3760	5360	5370.28	18.33	-2888	5573	5466	5393	5286	5213	5430	5250	168	1600	500	3960	10	1	33573819	1806	7.85	0.53	12	0.02	685.00	10244.00	6750	20240130	-20.30	4820	20241210	11.62	5550	-3.06	20250206	4955	8.58	20250203	6740	-20.18	20240214	4820	11.62	20241210	1.03	N	019210	500	167 억	6155058	N	N	13	N	N
104	20250212	100326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5380	20	2	0.37	21063660	3919	8.04	5370	5390	5350	6960	3760	5360	5374.75	18.33	-1553	5573	5466	5393	5286	5213	5430	5250	168	1600	500	3960	10	1	33573819	1806	7.85	0.53	12	0.01	685.00	10244.00	6750	20240130	-20.30	4820	20241210	11.62	5550	-3.06	20250206	4955	8.58	20250203	6740	-20.18	20240214	4820	11.62	20241210	1.03	N	019210	500	167 억	6155058	N	N	13	N	N
105	20250212	090328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5380	20	2	0.37	6641540	1236	2.54	5370	5380	5360	6960	3760	5360	5373.41	18.33	-929	5573	5466	5393	5286	5213	5430	5250	168	1600	500	3960	10	1	33573819	1806	7.85	0.53	12	0.00	685.00	10244.00	6750	20240130	-20.30	4820	20241210	11.62	5550	-3.06	20250206	4955	8.58	20250203	6740	-20.18	20240214	4820	11.62	20241210	1.03	N	019210	500	167 억	6155058	N	N	13	N	N
106	20250211	160326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5360	-60	5	-1.11	259490040	48124	115.23	5410	5500	5320	7040	3800	5420	5392.12	18.32	3088	5560	5490	5370	5300	5180	5525	5335	168	1620	500	4010	10	1	33573819	1800	7.82	0.52	12	0.14	685.00	10244.00	6750	20240130	-20.59	4820	20241210	11.20	5550	-3.42	20250206	4955	8.17	20250203	6740	-20.47	20240214	4820	11.20	20241210	1.03	N	019210	500	167 억	6150630	N	N	13	N	N
107	20250211	150326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5370	-50	5	-0.92	250300370	46405	111.12	5410	5500	5320	7040	3800	5420	5393.82	18.32	3482	5560	5490	5370	5300	5180	5525	5335	168	1620	500	4010	10	1	33573819	1803	7.84	0.52	12	0.14	685.00	10244.00	6750	20240130	-20.44	4820	20241210	11.41	5550	-3.24	20250206	4955	8.38	20250203	6740	-20.33	20240214	4820	11.41	20241210	1.03	N	019210	500	167 억	6150630	N	N	0	N	N
108	20250211	140327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5340	-80	5	-1.48	242904930	45023	107.81	5410	5500	5320	7040	3800	5420	5395.13	18.32	3719	5560	5490	5370	5300	5180	5525	5335	168	1620	500	4010	10	1	33573819	1793	7.80	0.52	12	0.13	685.00	10244.00	6750	20240130	-20.89	4820	20241210	10.79	5550	-3.78	20250206	4955	7.77	20250203	6740	-20.77	20240214	4820	10.79	20241210	1.03	N	019210	500	167 억	6150630	N	N	0	N	N
109	20250211	130323	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5350	-70	5	-1.29	189963770	35118	84.09	5410	5500	5340	7040	3800	5420	5409.30	18.32	3073	5560	5490	5370	5300	5180	5525	5335	168	1620	500	4010	10	1	33573819	1796	7.81	0.52	12	0.10	685.00	10244.00	6750	20240130	-20.74	4820	20241210	11.00	5550	-3.60	20250206	4955	7.97	20250203	6740	-20.62	20240214	4820	11.00	20241210	1.03	N	019210	500	167 억	6150630	N	N	0	N	N
110	20250211	120325	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5360	-60	5	-1.11	181999000	33631	80.53	5410	5500	5340	7040	3800	5420	5411.64	18.32	3389	5560	5490	5370	5300	5180	5525	5335	168	1620	500	4010	10	1	33573819	1800	7.82	0.52	12	0.10	685.00	10244.00	6750	20240130	-20.59	4820	20241210	11.20	5550	-3.42	20250206	4955	8.17	20250203	6740	-20.47	20240214	4820	11.20	20241210	1.03	N	019210	500	167 억	6150630	N	N	0	N	N
111	20250211	110326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5420	0	3	0.00	89291070	16420	39.32	5410	5500	5380	7040	3800	5420	5437.95	18.32	460	5560	5490	5370	5300	5180	5525	5335	168	1620	500	4010	10	1	33573819	1820	7.91	0.53	12	0.05	685.00	10244.00	6750	20240130	-19.70	4820	20241210	12.45	5550	-2.34	20250206	4955	9.38	20250203	6740	-19.58	20240214	4820	12.45	20241210	1.03	N	019210	500	167 억	6150630	N	N	0	N	N
112	20250211	100325	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5470	50	2	0.92	53647230	9851	23.59	5410	5500	5380	7040	3800	5420	5445.87	18.32	-940	5560	5490	5370	5300	5180	5525	5335	168	1620	500	4010	10	1	33573819	1836	7.99	0.53	12	0.03	685.00	10244.00	6750	20240130	-18.96	4820	20241210	13.49	5550	-1.44	20250206	4955	10.39	20250203	6740	-18.84	20240214	4820	13.49	20241210	1.03	N	019210	500	167 억	6150630	N	N	0	N	N
113	20250211	090327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5410	-10	5	-0.18	1513600	280	0.67	5410	5410	5380	7040	3800	5420	5405.71	18.32	-88	5560	5490	5370	5300	5180	5525	5335	168	1620	500	4010	10	1	33573819	1816	7.90	0.53	12	0.00	685.00	10244.00	6750	20240130	-19.85	4820	20241210	12.24	5550	-2.52	20250206	4955	9.18	20250203	6740	-19.73	20240214	4820	12.24	20241210	1.03	N	019210	500	167 억	6150630	N	N	0	N	N
114	20250210	160324	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5420	0	3	0.00	222105370	41351	133.20	5390	5440	5250	7040	3800	5420	5371.22	18.32	-2030	5513	5466	5393	5346	5273	5480	5360	168	1620	500	4010	10	1	33573819	1820	7.91	0.53	12	0.12	685.00	10244.00	6750	20240130	-19.70	4820	20241210	12.45	5550	-2.34	20250206	4955	9.38	20250203	6740	-19.58	20240214	4820	12.45	20241210	0.99	N	019210	500	167 억	6151303	N	N	8	N	N
115	20250210	150324	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5350	-70	5	-1.29	208182030	38780	124.92	5390	5440	5250	7040	3800	5420	5368.28	18.32	-1377	5513	5466	5393	5346	5273	5480	5360	168	1620	500	4010	10	1	33573819	1796	7.81	0.52	12	0.12	685.00	10244.00	6750	20240130	-20.74	4820	20241210	11.00	5550	-3.60	20250206	4955	7.97	20250203	6740	-20.62	20240214	4820	11.00	20241210	0.99	N	019210	500	167 억	6151303	N	N	8	N	N
116	20250210	140325	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5400	-20	5	-0.37	187878430	35005	112.76	5390	5440	5250	7040	3800	5420	5367.19	18.32	-183	5513	5466	5393	5346	5273	5480	5360	168	1620	500	4010	10	1	33573819	1813	7.88	0.53	12	0.10	685.00	10244.00	6750	20240130	-20.00	4820	20241210	12.03	5550	-2.70	20250206	4955	8.98	20250203	6740	-19.88	20240214	4820	12.03	20241210	0.99	N	019210	500	167 억	6151303	N	N	8	N	N
117	20250210	130324	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5410	-10	5	-0.18	161895440	30167	97.17	5390	5440	5250	7040	3800	5420	5366.64	18.32	-305	5513	5466	5393	5346	5273	5480	5360	168	1620	500	4010	10	1	33573819	1816	7.90	0.53	12	0.09	685.00	10244.00	6750	20240130	-19.85	4820	20241210	12.24	5550	-2.52	20250206	4955	9.18	20250203	6740	-19.73	20240214	4820	12.24	20241210	0.99	N	019210	500	167 억	6151303	N	N	8	N	N
118	20250210	120323	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5420	0	3	0.00	151026250	28162	90.72	5390	5440	5250	7040	3800	5420	5362.77	18.32	299	5513	5466	5393	5346	5273	5480	5360	168	1620	500	4010	10	1	33573819	1820	7.91	0.53	12	0.08	685.00	10244.00	6750	20240130	-19.70	4820	20241210	12.45	5550	-2.34	20250206	4955	9.38	20250203	6740	-19.58	20240214	4820	12.45	20241210	0.99	N	019210	500	167 억	6151303	N	N	8	N	N
119	20250210	110323	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5400	-20	5	-0.37	136297820	25440	81.95	5390	5440	5250	7040	3800	5420	5357.62	18.32	1102	5513	5466	5393	5346	5273	5480	5360	168	1620	500	4010	10	1	33573819	1813	7.88	0.53	12	0.08	685.00	10244.00	6750	20240130	-20.00	4820	20241210	12.03	5550	-2.70	20250206	4955	8.98	20250203	6740	-19.88	20240214	4820	12.03	20241210	0.99	N	019210	500	167 억	6151303	N	N	8	N	N
120	20250210	100322	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5360	-60	5	-1.11	77311970	14474	46.62	5390	5440	5250	7040	3800	5420	5341.44	18.32	5243	5513	5466	5393	5346	5273	5480	5360	168	1620	500	4010	10	1	33573819	1800	7.82	0.52	12	0.04	685.00	10244.00	6750	20240130	-20.59	4820	20241210	11.20	5550	-3.42	20250206	4955	8.17	20250203	6740	-20.47	20240214	4820	11.20	20241210	0.99	N	019210	500	167 억	6151303	N	N	8	N	N
121	20250210	090322	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5320	-100	5	-1.85	5064180	945	3.04	5390	5390	5320	7040	3800	5420	5358.92	18.32	-797	5513	5466	5393	5346	5273	5480	5360	168	1620	500	4010	10	1	33573819	1786	7.77	0.52	12	0.00	685.00	10244.00	6750	20240130	-21.19	4820	20241210	10.37	5550	-4.14	20250206	4955	7.37	20250203	6740	-21.07	20240214	4820	10.37	20241210	0.99	N	019210	500	167 억	6151303	N	N	8	N	N
122	20250207	160320	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5420	0	3	0.00	167338020	31044	38.63	5420	5440	5320	7040	3800	5420	5390.35	18.33	-5105	5620	5520	5450	5350	5280	5570	5400	168	1620	500	4010	10	1	33573819	1820	7.91	0.53	12	0.09	685.00	10244.00	6750	20240130	-19.70	4820	20241210	12.45	5550	-2.34	20250206	4955	9.38	20250203	6740	-19.58	20240214	4820	12.45	20241210	0.96	N	019210	500	167 억	6154987	N	N	8	N	N
123	20250207	150321	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5370	-50	5	-0.92	152730600	28339	35.26	5420	5440	5320	7040	3800	5420	5389.41	18.33	-4230	5620	5520	5450	5350	5280	5570	5400	168	1620	500	4010	10	1	33573819	1803	7.84	0.52	12	0.08	685.00	10244.00	6750	20240130	-20.44	4820	20241210	11.41	5550	-3.24	20250206	4955	8.38	20250203	6740	-20.33	20240214	4820	11.41	20241210	0.96	N	019210	500	167 억	6154987	N	N	0	N	N
124	20250207	140320	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5370	-50	5	-0.92	148630070	27574	34.31	5420	5440	5320	7040	3800	5420	5390.23	18.33	-4053	5620	5520	5450	5350	5280	5570	5400	168	1620	500	4010	10	1	33573819	1803	7.84	0.52	12	0.08	685.00	10244.00	6750	20240130	-20.44	4820	20241210	11.41	5550	-3.24	20250206	4955	8.38	20250203	6740	-20.33	20240214	4820	11.41	20241210	0.96	N	019210	500	167 억	6154987	N	N	0	N	N
125	20250207	130319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5400	-20	5	-0.37	75633680	14006	17.43	5420	5440	5370	7040	3800	5420	5400.09	18.33	196	5620	5520	5450	5350	5280	5570	5400	168	1620	500	4010	10	1	33573819	1813	7.88	0.53	12	0.04	685.00	10244.00	6750	20240130	-20.00	4820	20241210	12.03	5550	-2.70	20250206	4955	8.98	20250203	6740	-19.88	20240214	4820	12.03	20241210	0.96	N	019210	500	167 억	6154987	N	N	0	N	N
126	20250207	120320	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5400	-20	5	-0.37	64104920	11875	14.78	5420	5440	5370	7040	3800	5420	5398.31	18.33	196	5620	5520	5450	5350	5280	5570	5400	168	1620	500	4010	10	1	33573819	1813	7.88	0.53	12	0.04	685.00	10244.00	6750	20240130	-20.00	4820	20241210	12.03	5550	-2.70	20250206	4955	8.98	20250203	6740	-19.88	20240214	4820	12.03	20241210	0.96	N	019210	500	167 억	6154987	N	N	0	N	N
127	20250207	110319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5380	-40	5	-0.74	56942210	10547	13.12	5420	5440	5380	7040	3800	5420	5398.90	18.33	500	5620	5520	5450	5350	5280	5570	5400	168	1620	500	4010	10	1	33573819	1806	7.85	0.53	12	0.03	685.00	10244.00	6750	20240130	-20.30	4820	20241210	11.62	5550	-3.06	20250206	4955	8.58	20250203	6740	-20.18	20240214	4820	11.62	20241210	0.96	N	019210	500	167 억	6154987	N	N	0	N	N
128	20250207	100320	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5400	-20	5	-0.37	21308820	3941	4.90	5420	5440	5380	7040	3800	5420	5406.96	18.33	1994	5620	5520	5450	5350	5280	5570	5400	168	1620	500	4010	10	1	33573819	1813	7.88	0.53	12	0.01	685.00	10244.00	6750	20240130	-20.00	4820	20241210	12.03	5550	-2.70	20250206	4955	8.98	20250203	6740	-19.88	20240214	4820	12.03	20241210	0.96	N	019210	500	167 억	6154987	N	N	0	N	N
129	20250207	090321	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5390	-30	5	-0.55	956360	177	0.22	5420	5420	5390	7040	3800	5420	5403.16	18.33	-100	5620	5520	5450	5350	5280	5570	5400	168	1620	500	4010	10	1	33573819	1810	7.87	0.53	12	0.00	685.00	10244.00	6750	20240130	-20.15	4820	20241210	11.83	5550	-2.88	20250206	4955	8.78	20250203	6740	-20.03	20240214	4820	11.83	20241210	0.96	N	019210	500	167 억	6154987	N	N	0	N	N
130	20250206	160313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5420	30	2	0.56	439714210	80242	47.65	5390	5550	5380	7000	3780	5390	5479.85	18.34	-3952	5670	5530	5390	5250	5110	5600	5320	168	1610	500	3980	10	1	33573819	1820	7.91	0.53	12	0.24	685.00	10244.00	6750	20240130	-19.70	4820	20241210	12.45	5550	-2.34	20250206	4955	9.38	20250203	6740	-19.58	20240214	4820	12.45	20241210	0.96	N	019210	500	167 억	6156614	N	N	2	N	N
131	20250206	150314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5420	30	2	0.56	432671360	78943	46.88	5390	5550	5380	7000	3780	5390	5480.81	18.34	-3498	5670	5530	5390	5250	5110	5600	5320	168	1610	500	3980	10	1	33573819	1820	7.91	0.53	12	0.24	685.00	10244.00	6750	20240130	-19.70	4820	20241210	12.45	5550	-2.34	20250206	4955	9.38	20250203	6740	-19.58	20240214	4820	12.45	20241210	0.96	N	019210	500	167 억	6156614	N	N	2	N	N
132	20250206	140317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5490	100	2	1.86	400684020	73041	43.37	5390	5550	5380	7000	3780	5390	5485.74	18.34	-4262	5670	5530	5390	5250	5110	5600	5320	168	1610	500	3980	10	1	33573819	1843	8.01	0.54	12	0.22	685.00	10244.00	6750	20240130	-18.67	4820	20241210	13.90	5550	-1.08	20250206	4955	10.80	20250203	6740	-18.55	20240214	4820	13.90	20241210	0.96	N	019210	500	167 억	6156614	N	N	2	N	N
133	20250206	130314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5470	80	2	1.48	321351200	58609	34.80	5390	5550	5380	7000	3780	5390	5482.97	18.34	-5520	5670	5530	5390	5250	5110	5600	5320	168	1610	500	3980	10	1	33573819	1836	7.99	0.53	12	0.17	685.00	10244.00	6750	20240130	-18.96	4820	20241210	13.49	5550	-1.44	20250206	4955	10.39	20250203	6740	-18.84	20240214	4820	13.49	20241210	0.96	N	019210	500	167 억	6156614	N	N	2	N	N
134	20250206	120312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5500	110	2	2.04	308587920	56280	33.42	5390	5550	5380	7000	3780	5390	5483.08	18.34	-4323	5670	5530	5390	5250	5110	5600	5320	168	1610	500	3980	10	1	33573819	1847	8.03	0.54	12	0.17	685.00	10244.00	6750	20240130	-18.52	4820	20241210	14.11	5550	-0.90	20250206	4955	11.00	20250203	6740	-18.40	20240214	4820	14.11	20241210	0.96	N	019210	500	167 억	6156614	N	N	2	N	N
135	20250206	110307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5510	120	2	2.23	212333720	38841	23.06	5390	5510	5380	7000	3780	5390	5466.74	18.34	-4566	5670	5530	5390	5250	5110	5600	5320	168	1610	500	3980	10	1	33573819	1850	8.04	0.54	12	0.12	685.00	10244.00	6750	20240130	-18.37	4820	20241210	14.32	5530	-0.36	20250205	4955	11.20	20250203	6740	-18.25	20240214	4820	14.32	20241210	0.96	N	019210	500	167 억	6156614	N	N	2	N	N
136	20250206	100314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5470	80	2	1.48	65623380	12077	7.17	5390	5470	5380	7000	3780	5390	5433.75	18.34	-1390	5670	5530	5390	5250	5110	5600	5320	168	1610	500	3980	10	1	33573819	1836	7.99	0.53	12	0.04	685.00	10244.00	6750	20240130	-18.96	4820	20241210	13.49	5530	-1.08	20250205	4955	10.39	20250203	6740	-18.84	20240214	4820	13.49	20241210	0.96	N	019210	500	167 억	6156614	N	N	2	N	N
137	20250206	090315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5440	50	2	0.93	10749180	1981	1.18	5390	5440	5380	7000	3780	5390	5426.14	18.34	-913	5670	5530	5390	5250	5110	5600	5320	168	1610	500	3980	10	1	33573819	1826	7.94	0.53	12	0.01	685.00	10244.00	6750	20240130	-19.41	4820	20241210	12.86	5530	-1.63	20250205	4955	9.79	20250203	6740	-19.29	20240214	4820	12.86	20241210	0.96	N	019210	500	167 억	6156614	N	N	2	N	N
138	20250205	160311	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5390	110	2	2.08	915976030	168347	71.56	5320	5530	5250	6860	3700	5280	5441.00	18.31	6565	5533	5406	5203	5076	4873	5470	5140	168	1580	500	3900	10	1	33573819	1810	7.87	0.53	12	0.50	685.00	10244.00	6750	20240130	-20.15	4820	20241210	11.83	5530	-2.53	20250205	4955	8.78	20250203	6740	-20.03	20240214	4820	11.83	20241210	0.95	N	019210	500	167 억	6148380	N	N	2	N	N
139	20250205	150311	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5410	130	2	2.46	896258610	164689	70.00	5320	5530	5250	6860	3700	5280	5442.13	18.31	6072	5533	5406	5203	5076	4873	5470	5140	168	1580	500	3900	10	1	33573819	1816	7.90	0.53	12	0.49	685.00	10244.00	6750	20240130	-19.85	4820	20241210	12.24	5530	-2.17	20250205	4955	9.18	20250203	6740	-19.73	20240214	4820	12.24	20241210	0.95	N	019210	500	167 억	6148380	N	N	5	N	N
140	20250205	140312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5450	170	2	3.22	812437320	149213	63.42	5320	5530	5250	6860	3700	5280	5444.82	18.31	689	5533	5406	5203	5076	4873	5470	5140	168	1580	500	3900	10	1	33573819	1830	7.96	0.53	12	0.44	685.00	10244.00	6750	20240130	-19.26	4820	20241210	13.07	5530	-1.45	20250205	4955	9.99	20250203	6740	-19.14	20240214	4820	13.07	20241210	0.95	N	019210	500	167 억	6148380	N	N	5	N	N
141	20250205	130312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5450	170	2	3.22	693508490	127518	54.20	5320	5530	5250	6860	3700	5280	5438.51	18.31	2358	5533	5406	5203	5076	4873	5470	5140	168	1580	500	3900	10	1	33573819	1830	7.96	0.53	12	0.38	685.00	10244.00	6750	20240130	-19.26	4820	20241210	13.07	5530	-1.45	20250205	4955	9.99	20250203	6740	-19.14	20240214	4820	13.07	20241210	0.95	N	019210	500	167 억	6148380	N	N	5	N	N
142	20250205	120312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5460	180	2	3.41	652859010	120050	51.03	5320	5530	5250	6860	3700	5280	5438.23	18.31	2537	5533	5406	5203	5076	4873	5470	5140	168	1580	500	3900	10	1	33573819	1833	7.97	0.53	12	0.36	685.00	10244.00	6750	20240130	-19.11	4820	20241210	13.28	5530	-1.27	20250205	4955	10.19	20250203	6740	-18.99	20240214	4820	13.28	20241210	0.95	N	019210	500	167 억	6148380	N	N	5	N	N
143	20250205	110311	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5470	190	2	3.60	558664640	102851	43.72	5320	5530	5250	6860	3700	5280	5431.79	18.31	-978	5533	5406	5203	5076	4873	5470	5140	168	1580	500	3900	10	1	33573819	1836	7.99	0.53	12	0.31	685.00	10244.00	6750	20240130	-18.96	4820	20241210	13.49	5530	-1.08	20250205	4955	10.39	20250203	6740	-18.84	20240214	4820	13.49	20241210	0.95	N	019210	500	167 억	6148380	N	N	5	N	N
144	20250205	100313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5500	220	2	4.17	438195030	80868	34.37	5320	5530	5250	6860	3700	5280	5418.65	18.31	5367	5533	5406	5203	5076	4873	5470	5140	168	1580	500	3900	10	1	33573819	1847	8.03	0.54	12	0.24	685.00	10244.00	6750	20240130	-18.52	4820	20241210	14.11	5530	-0.54	20250205	4955	11.00	20250203	6740	-18.40	20240214	4820	14.11	20241210	0.95	N	019210	500	167 억	6148380	N	N	5	N	N
145	20250205	090316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5260	-20	5	-0.38	8679480	1641	0.70	5320	5320	5260	6860	3700	5280	5289.14	18.31	-505	5533	5406	5203	5076	4873	5470	5140	168	1580	500	3900	10	1	33573819	1766	7.68	0.51	12	0.00	685.00	10244.00	6750	20240130	-22.07	4820	20241210	9.13	5330	-1.31	20250204	4955	6.16	20250203	6740	-21.96	20240214	4820	9.13	20241210	0.95	N	019210	500	167 억	6148380	N	N	5	N	N
146	20250204	160308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5280	220	2	4.35	1235112050	234892	444.63	5030	5330	5000	6570	3550	5060	5258.17	18.24	42378	5170	5115	5035	4980	4900	5142	5007	168	1510	500	3740	10	1	33573819	1773	7.71	0.52	12	0.70	685.00	10244.00	6750	20240130	-21.78	4820	20241210	9.54	5330	-0.94	20250204	4955	6.56	20250203	6740	-21.66	20240214	4820	9.54	20241210	0.95	N	019210	500	167 억	6122370	N	N	5	N	N
147	20250204	150309	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5300	240	2	4.74	1205373600	229266	433.98	5030	5330	5000	6570	3550	5060	5257.53	18.24	42831	5170	5115	5035	4980	4900	5142	5007	168	1510	500	3740	10	1	33573819	1779	7.74	0.52	12	0.68	685.00	10244.00	6750	20240130	-21.48	4820	20241210	9.96	5330	-0.56	20250204	4955	6.96	20250203	6740	-21.36	20240214	4820	9.96	20241210	0.95	N	019210	500	167 억	6122370	N	N	0	N	N
148	20250204	140308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5310	250	2	4.94	1037126760	197480	373.81	5030	5330	5000	6570	3550	5060	5251.81	18.24	47986	5170	5115	5035	4980	4900	5142	5007	168	1510	500	3740	10	1	33573819	1783	7.75	0.52	12	0.59	685.00	10244.00	6750	20240130	-21.33	4820	20241210	10.17	5330	-0.38	20250204	4955	7.16	20250203	6740	-21.22	20240214	4820	10.17	20241210	0.95	N	019210	500	167 억	6122370	N	N	0	N	N
149	20250204	130309	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5310	250	2	4.94	928362850	176970	334.99	5030	5330	5000	6570	3550	5060	5245.88	18.24	53089	5170	5115	5035	4980	4900	5142	5007	168	1510	500	3740	10	1	33573819	1783	7.75	0.52	12	0.53	685.00	10244.00	6750	20240130	-21.33	4820	20241210	10.17	5330	-0.38	20250204	4955	7.16	20250203	6740	-21.22	20240214	4820	10.17	20241210	0.95	N	019210	500	167 억	6122370	N	N	0	N	N
150	20250204	120312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5300	240	2	4.74	786651290	150251	284.41	5030	5330	5000	6570	3550	5060	5235.58	18.24	56596	5170	5115	5035	4980	4900	5142	5007	168	1510	500	3740	10	1	33573819	1779	7.74	0.52	12	0.45	685.00	10244.00	6750	20240130	-21.48	4820	20241210	9.96	5330	-0.56	20250204	4955	6.96	20250203	6740	-21.36	20240214	4820	9.96	20241210	0.95	N	019210	500	167 억	6122370	N	N	0	N	N
151	20250204	110306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5300	240	2	4.74	624247840	119614	226.42	5030	5330	5000	6570	3550	5060	5218.85	18.24	51817	5170	5115	5035	4980	4900	5142	5007	168	1510	500	3740	10	1	33573819	1779	7.74	0.52	12	0.36	685.00	10244.00	6750	20240130	-21.48	4820	20241210	9.96	5330	-0.56	20250204	4955	6.96	20250203	6740	-21.36	20240214	4820	9.96	20241210	0.95	N	019210	500	167 억	6122370	N	N	0	N	N
152	20250204	100308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5120	60	2	1.19	131519970	25952	49.12	5030	5140	5000	6570	3550	5060	5067.82	18.24	7207	5170	5115	5035	4980	4900	5142	5007	168	1510	500	3740	10	1	33573819	1719	7.47	0.50	12	0.08	685.00	10244.00	6750	20240130	-24.15	4820	20241210	6.22	5190	-1.35	20250107	4955	3.33	20250203	6740	-24.04	20240214	4820	6.22	20241210	0.95	N	019210	500	167 억	6122370	N	N	0	N	N
153	20250204	090308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5080	20	2	0.40	1092650	216	0.41	5030	5080	5030	6570	3550	5060	5058.56	18.24	169	5170	5115	5035	4980	4900	5142	5007	168	1510	500	3740	10	1	33573819	1706	7.42	0.50	12	0.00	685.00	10244.00	6750	20240130	-24.74	4820	20241210	5.39	5190	-2.12	20250107	4955	2.52	20250203	6740	-24.63	20240214	4820	5.39	20241210	0.95	N	019210	500	167 억	6122370	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History