KissMeData/025550/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	160407	57	100.00	KOSDAQ	금속	N	N	N	N	N	3625	-135	5	-3.59	591186360	162968	106.43	3735	3735	3585	4885	2635	3760	3627.62	1.98	-2820	3836	3797	3756	3717	3676	3800	3720	134	1125	500	2480	5	1	25514004	925	-37.37	0.68	12	0.64	-97.00	5332.00	5220	20241216	-30.56	2720	20240909	33.27	5020	-27.79	20250117	3460	4.77	20250212	5220	-30.56	20241216	2720	33.27	20240909	4.65	N	025550	500	133 억	506073	N	N	N	N
3	20250228	150408	57	100.00	KOSDAQ	금속	N	N	N	N	N	3645	-115	5	-3.06	547634840	150919	98.56	3735	3735	3585	4885	2635	3760	3628.67	1.98	-3463	3836	3797	3756	3717	3676	3800	3720	134	1125	500	2480	5	1	25514004	930	-37.58	0.68	12	0.59	-97.00	5332.00	5220	20241216	-30.17	2720	20240909	34.01	5020	-27.39	20250117	3460	5.35	20250212	5220	-30.17	20241216	2720	34.01	20240909	4.65	N	025550	500	133 억	506073	N	N	N	N
4	20250228	140409	57	100.00	KOSDAQ	금속	N	N	N	N	N	3650	-110	5	-2.93	530497380	146204	95.48	3735	3735	3585	4885	2635	3760	3628.47	1.98	-3097	3836	3797	3756	3717	3676	3800	3720	134	1125	500	2480	5	1	25514004	931	-37.63	0.68	12	0.57	-97.00	5332.00	5220	20241216	-30.08	2720	20240909	34.19	5020	-27.29	20250117	3460	5.49	20250212	5220	-30.08	20241216	2720	34.19	20240909	4.65	N	025550	500	133 억	506073	N	N	N	N
5	20250228	130408	57	100.00	KOSDAQ	금속	N	N	N	N	N	3605	-155	5	-4.12	500341600	137894	90.06	3735	3735	3585	4885	2635	3760	3628.45	1.98	-5530	3836	3797	3756	3717	3676	3800	3720	134	1125	500	2480	5	1	25514004	920	-37.16	0.68	12	0.54	-97.00	5332.00	5220	20241216	-30.94	2720	20240909	32.54	5020	-28.19	20250117	3460	4.19	20250212	5220	-30.94	20241216	2720	32.54	20240909	4.65	N	025550	500	133 억	506073	N	N	N	N
6	20250228	120406	57	100.00	KOSDAQ	금속	N	N	N	N	N	3615	-145	5	-3.86	418386905	115148	75.20	3735	3735	3585	4885	2635	3760	3633.47	1.98	-9854	3836	3797	3756	3717	3676	3800	3720	134	1125	500	2480	5	1	25514004	922	-37.27	0.68	12	0.45	-97.00	5332.00	5220	20241216	-30.75	2720	20240909	32.90	5020	-27.99	20250117	3460	4.48	20250212	5220	-30.75	20241216	2720	32.90	20240909	4.65	N	025550	500	133 억	506073	N	N	N	N
7	20250228	110406	57	100.00	KOSDAQ	금속	N	N	N	N	N	3610	-150	5	-3.99	384484980	105780	69.08	3735	3735	3585	4885	2635	3760	3634.76	1.98	-8793	3836	3797	3756	3717	3676	3800	3720	134	1125	500	2480	5	1	25514004	921	-37.22	0.68	12	0.41	-97.00	5332.00	5220	20241216	-30.84	2720	20240909	32.72	5020	-28.09	20250117	3460	4.34	20250212	5220	-30.84	20241216	2720	32.72	20240909	4.65	N	025550	500	133 억	506073	N	N	N	N
8	20250228	100406	57	100.00	KOSDAQ	금속	N	N	N	N	N	3630	-130	5	-3.46	307905670	84516	55.20	3735	3735	3585	4885	2635	3760	3643.16	1.98	-10360	3836	3797	3756	3717	3676	3800	3720	134	1125	500	2480	5	1	25514004	926	-37.42	0.68	12	0.33	-97.00	5332.00	5220	20241216	-30.46	2720	20240909	33.46	5020	-27.69	20250117	3460	4.91	20250212	5220	-30.46	20241216	2720	33.46	20240909	4.65	N	025550	500	133 억	506073	N	N	N	N
9	20250228	090407	57	100.00	KOSDAQ	금속	N	N	N	N	N	3670	-90	5	-2.39	26515670	7151	4.67	3735	3735	3660	4885	2635	3760	3707.97	1.98	-2698	3836	3797	3756	3717	3676	3800	3720	134	1125	500	2480	5	1	25514004	936	-37.84	0.69	12	0.03	-97.00	5332.00	5220	20241216	-29.69	2720	20240909	34.93	5020	-26.89	20250117	3460	6.07	20250212	5220	-29.69	20241216	2720	34.93	20240909	4.65	N	025550	500	133 억	506073	N	N	N	N
10	20250227	160406	57	100.00	KOSDAQ	금속	N	N	N	N	N	3760	40	2	1.08	574403705	153103	84.41	3760	3795	3715	4835	2605	3720	3751.64	1.92	16744	3966	3842	3766	3642	3566	3805	3605	134	1115	500	2450	5	1	25514004	959	-38.76	0.71	12	0.60	-97.00	5332.00	5220	20241216	-27.97	2720	20240909	38.24	5020	-25.10	20250117	3460	8.67	20250212	5220	-27.97	20241216	2720	38.24	20240909	4.65	N	025550	500	133 억	489665	N	N	N	N
11	20250227	150403	57	100.00	KOSDAQ	금속	N	N	N	N	N	3755	35	2	0.94	525111865	139993	77.18	3760	3795	3715	4835	2605	3720	3750.99	1.92	14514	3966	3842	3766	3642	3566	3805	3605	134	1115	500	2450	5	1	25514004	958	-38.71	0.70	12	0.55	-97.00	5332.00	5220	20241216	-28.07	2720	20240909	38.05	5020	-25.20	20250117	3460	8.53	20250212	5220	-28.07	20241216	2720	38.05	20240909	4.65	N	025550	500	133 억	489665	N	N	N	N
12	20250227	140405	57	100.00	KOSDAQ	금속	N	N	N	N	N	3750	30	2	0.81	456832805	121797	67.15	3760	3795	3715	4835	2605	3720	3750.77	1.92	12715	3966	3842	3766	3642	3566	3805	3605	134	1115	500	2450	5	1	25514004	957	-38.66	0.70	12	0.48	-97.00	5332.00	5220	20241216	-28.16	2720	20240909	37.87	5020	-25.30	20250117	3460	8.38	20250212	5220	-28.16	20241216	2720	37.87	20240909	4.65	N	025550	500	133 억	489665	N	N	N	N
13	20250227	130403	57	100.00	KOSDAQ	금속	N	N	N	N	N	3740	20	2	0.54	421882995	112491	62.02	3760	3795	3715	4835	2605	3720	3750.37	1.92	13187	3966	3842	3766	3642	3566	3805	3605	134	1115	500	2450	5	1	25514004	954	-38.56	0.70	12	0.44	-97.00	5332.00	5220	20241216	-28.35	2720	20240909	37.50	5020	-25.50	20250117	3460	8.09	20250212	5220	-28.35	20241216	2720	37.50	20240909	4.65	N	025550	500	133 억	489665	N	N	N	N
14	20250227	120403	57	100.00	KOSDAQ	금속	N	N	N	N	N	3715	-5	5	-0.13	359712195	95886	52.86	3760	3795	3715	4835	2605	3720	3751.46	1.92	10132	3966	3842	3766	3642	3566	3805	3605	134	1115	500	2450	5	1	25514004	948	-38.30	0.70	12	0.38	-97.00	5332.00	5220	20241216	-28.83	2720	20240909	36.58	5020	-26.00	20250117	3460	7.37	20250212	5220	-28.83	20241216	2720	36.58	20240909	4.65	N	025550	500	133 억	489665	N	N	N	N
15	20250227	110406	57	100.00	KOSDAQ	금속	N	N	N	N	N	3740	20	2	0.54	279486130	74355	40.99	3760	3795	3730	4835	2605	3720	3758.81	1.92	2273	3966	3842	3766	3642	3566	3805	3605	134	1115	500	2450	5	1	25514004	954	-38.56	0.70	12	0.29	-97.00	5332.00	5220	20241216	-28.35	2720	20240909	37.50	5020	-25.50	20250117	3460	8.09	20250212	5220	-28.35	20241216	2720	37.50	20240909	4.65	N	025550	500	133 억	489665	N	N	N	N
16	20250227	100417	57	100.00	KOSDAQ	금속	N	N	N	N	N	3755	35	2	0.94	206281845	54849	30.24	3760	3795	3730	4835	2605	3720	3760.90	1.92	3347	3966	3842	3766	3642	3566	3805	3605	134	1115	500	2450	5	1	25514004	958	-38.71	0.70	12	0.21	-97.00	5332.00	5220	20241216	-28.07	2720	20240909	38.05	5020	-25.20	20250117	3460	8.53	20250212	5220	-28.07	20241216	2720	38.05	20240909	4.65	N	025550	500	133 억	489665	N	N	N	N
17	20250227	090415	57	100.00	KOSDAQ	금속	N	N	N	N	N	3765	45	2	1.21	40647680	10819	5.96	3760	3765	3730	4835	2605	3720	3757.06	1.92	4766	3966	3842	3766	3642	3566	3805	3605	134	1115	500	2450	5	1	25514004	961	-38.81	0.71	12	0.04	-97.00	5332.00	5220	20241216	-27.87	2720	20240909	38.42	5020	-25.00	20250117	3460	8.82	20250212	5220	-27.87	20241216	2720	38.42	20240909	4.65	N	025550	500	133 억	489665	N	N	N	N
18	20250226	160403	57	100.00	KOSDAQ	금속	N	N	N	N	N	3720	-35	5	-0.93	680193415	180793	103.87	3755	3890	3690	4880	2630	3755	3762.28	1.75	43225	3941	3847	3796	3702	3651	3822	3677	134	1125	500	2470	5	1	25514004	949	-38.35	0.70	12	0.71	-97.00	5332.00	5220	20241216	-28.74	2720	20240909	36.76	5020	-25.90	20250117	3460	7.51	20250212	5220	-28.74	20241216	2720	36.76	20240909	4.51	N	025550	500	133 억	446541	N	N	N	N
19	20250226	150404	57	100.00	KOSDAQ	금속	N	N	N	N	N	3715	-40	5	-1.07	633959860	168325	96.70	3755	3890	3690	4880	2630	3755	3766.28	1.75	43203	3941	3847	3796	3702	3651	3822	3677	134	1125	500	2470	5	1	25514004	948	-38.30	0.70	12	0.66	-97.00	5332.00	5220	20241216	-28.83	2720	20240909	36.58	5020	-26.00	20250117	3460	7.37	20250212	5220	-28.83	20241216	2720	36.58	20240909	4.51	N	025550	500	133 억	446541	N	N	N	N
20	20250226	140404	57	100.00	KOSDAQ	금속	N	N	N	N	N	3715	-40	5	-1.07	544360875	144124	82.80	3755	3890	3700	4880	2630	3755	3777.03	1.75	33603	3941	3847	3796	3702	3651	3822	3677	134	1125	500	2470	5	1	25514004	948	-38.30	0.70	12	0.56	-97.00	5332.00	5220	20241216	-28.83	2720	20240909	36.58	5020	-26.00	20250117	3460	7.37	20250212	5220	-28.83	20241216	2720	36.58	20240909	4.51	N	025550	500	133 억	446541	N	N	N	N
21	20250226	130403	57	100.00	KOSDAQ	금속	N	N	N	N	N	3775	20	2	0.53	415629230	109593	62.96	3755	3890	3710	4880	2630	3755	3792.48	1.75	26590	3941	3847	3796	3702	3651	3822	3677	134	1125	500	2470	5	1	25514004	963	-38.92	0.71	12	0.43	-97.00	5332.00	5220	20241216	-27.68	2720	20240909	38.79	5020	-24.80	20250117	3460	9.10	20250212	5220	-27.68	20241216	2720	38.79	20240909	4.51	N	025550	500	133 억	446541	N	N	N	N
22	20250226	120404	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	35	2	0.93	339938770	89448	51.39	3755	3890	3710	4880	2630	3755	3800.41	1.75	17889	3941	3847	3796	3702	3651	3822	3677	134	1125	500	2470	5	1	25514004	967	-39.07	0.71	12	0.35	-97.00	5332.00	5220	20241216	-27.39	2720	20240909	39.34	5020	-24.50	20250117	3460	9.54	20250212	5220	-27.39	20241216	2720	39.34	20240909	4.51	N	025550	500	133 억	446541	N	N	N	N
23	20250226	110404	57	100.00	KOSDAQ	금속	N	N	N	N	N	3810	55	2	1.46	239756810	63130	36.27	3755	3890	3710	4880	2630	3755	3797.83	1.75	11736	3941	3847	3796	3702	3651	3822	3677	134	1125	500	2470	5	1	25514004	972	-39.28	0.71	12	0.25	-97.00	5332.00	5220	20241216	-27.01	2720	20240909	40.07	5020	-24.10	20250117	3460	10.12	20250212	5220	-27.01	20241216	2720	40.07	20240909	4.51	N	025550	500	133 억	446541	N	N	N	N
24	20250226	100403	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	30	2	0.80	184756895	48671	27.96	3755	3890	3710	4880	2630	3755	3796.04	1.75	7662	3941	3847	3796	3702	3651	3822	3677	134	1125	500	2470	5	1	25514004	966	-39.02	0.71	12	0.19	-97.00	5332.00	5220	20241216	-27.49	2720	20240909	39.15	5020	-24.60	20250117	3460	9.39	20250212	5220	-27.49	20241216	2720	39.15	20240909	4.51	N	025550	500	133 억	446541	N	N	N	N
25	20250226	090406	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	80	2	2.13	47236780	12367	7.10	3755	3890	3755	4880	2630	3755	3819.58	1.75	3887	3941	3847	3796	3702	3651	3822	3677	134	1125	500	2470	5	1	25514004	978	-39.54	0.72	12	0.05	-97.00	5332.00	5220	20241216	-26.53	2720	20240909	40.99	5020	-23.61	20250117	3460	10.84	20250212	5220	-26.53	20241216	2720	40.99	20240909	4.51	N	025550	500	133 억	446541	N	N	N	N
26	20250225	160401	57	100.00	KOSDAQ	금속	N	N	N	N	N	3755	-85	5	-2.21	655248595	173218	38.50	3890	3890	3745	4990	2690	3840	3782.89	1.83	-21111	4026	3932	3791	3697	3556	3980	3745	134	1150	500	2530	5	1	25514004	958	-38.71	0.70	12	0.68	-97.00	5332.00	5220	20241216	-28.07	2720	20240909	38.05	5020	-25.20	20250117	3460	8.53	20250212	5220	-28.07	20241216	2720	38.05	20240909	4.47	N	025550	500	133 억	466460	N	N	N	N
27	20250225	150402	57	100.00	KOSDAQ	금속	N	N	N	N	N	3760	-80	5	-2.08	629777885	166444	37.00	3890	3890	3745	4990	2690	3840	3783.72	1.83	-21722	4026	3932	3791	3697	3556	3980	3745	134	1150	500	2530	5	1	25514004	959	-38.76	0.71	12	0.65	-97.00	5332.00	5220	20241216	-27.97	2720	20240909	38.24	5020	-25.10	20250117	3460	8.67	20250212	5220	-27.97	20241216	2720	38.24	20240909	4.47	N	025550	500	133 억	466460	N	N	N	N
28	20250225	140401	57	100.00	KOSDAQ	금속	N	N	N	N	N	3750	-90	5	-2.34	576611740	152315	33.86	3890	3890	3745	4990	2690	3840	3785.65	1.83	-16474	4026	3932	3791	3697	3556	3980	3745	134	1150	500	2530	5	1	25514004	957	-38.66	0.70	12	0.60	-97.00	5332.00	5220	20241216	-28.16	2720	20240909	37.87	5020	-25.30	20250117	3460	8.38	20250212	5220	-28.16	20241216	2720	37.87	20240909	4.47	N	025550	500	133 억	466460	N	N	N	N
29	20250225	130402	57	100.00	KOSDAQ	금속	N	N	N	N	N	3760	-80	5	-2.08	509992830	134553	29.91	3890	3890	3750	4990	2690	3840	3790.27	1.83	-17759	4026	3932	3791	3697	3556	3980	3745	134	1150	500	2530	5	1	25514004	959	-38.76	0.71	12	0.53	-97.00	5332.00	5220	20241216	-27.97	2720	20240909	38.24	5020	-25.10	20250117	3460	8.67	20250212	5220	-27.97	20241216	2720	38.24	20240909	4.47	N	025550	500	133 억	466460	N	N	N	N
30	20250225	120401	57	100.00	KOSDAQ	금속	N	N	N	N	N	3755	-85	5	-2.21	428168935	112777	25.07	3890	3890	3755	4990	2690	3840	3796.60	1.83	-14013	4026	3932	3791	3697	3556	3980	3745	134	1150	500	2530	5	1	25514004	958	-38.71	0.70	12	0.44	-97.00	5332.00	5220	20241216	-28.07	2720	20240909	38.05	5020	-25.20	20250117	3460	8.53	20250212	5220	-28.07	20241216	2720	38.05	20240909	4.47	N	025550	500	133 억	466460	N	N	N	N
31	20250225	110401	57	100.00	KOSDAQ	금속	N	N	N	N	N	3775	-65	5	-1.69	349305495	91836	20.41	3890	3890	3755	4990	2690	3840	3803.58	1.83	-8294	4026	3932	3791	3697	3556	3980	3745	134	1150	500	2530	5	1	25514004	963	-38.92	0.71	12	0.36	-97.00	5332.00	5220	20241216	-27.68	2720	20240909	38.79	5020	-24.80	20250117	3460	9.10	20250212	5220	-27.68	20241216	2720	38.79	20240909	4.47	N	025550	500	133 억	466460	N	N	N	N
32	20250225	100400	57	100.00	KOSDAQ	금속	N	N	N	N	N	3770	-70	5	-1.82	254591050	66823	14.85	3890	3890	3755	4990	2690	3840	3809.93	1.83	-14175	4026	3932	3791	3697	3556	3980	3745	134	1150	500	2530	5	1	25514004	962	-38.87	0.71	12	0.26	-97.00	5332.00	5220	20241216	-27.78	2720	20240909	38.60	5020	-24.90	20250117	3460	8.96	20250212	5220	-27.78	20241216	2720	38.60	20240909	4.47	N	025550	500	133 억	466460	N	N	N	N
33	20250225	090402	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	-5	5	-0.13	90857305	23638	5.25	3890	3890	3755	4990	2690	3840	3843.70	1.83	-9567	4026	3932	3791	3697	3556	3980	3745	134	1150	500	2530	5	1	25514004	978	-39.54	0.72	12	0.09	-97.00	5332.00	5220	20241216	-26.53	2720	20240909	40.99	5020	-23.61	20250117	3460	10.84	20250212	5220	-26.53	20241216	2720	40.99	20240909	4.47	N	025550	500	133 억	466460	N	N	N	N
34	20250224	160358	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	105	2	2.81	1716354750	448774	309.24	3685	3885	3650	4855	2615	3735	3824.55	1.82	2120	3815	3775	3745	3705	3675	3760	3690	134	1120	500	2460	5	1	25514004	980	-39.59	0.72	12	1.76	-97.00	5332.00	5220	20241216	-26.44	2720	20240909	41.18	5020	-23.51	20250117	3460	10.98	20250212	5220	-26.44	20241216	2720	41.18	20240909	4.42	N	025550	500	133 억	465036	N	N	N	N
35	20250224	150358	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	105	2	2.81	1657656375	433468	298.69	3685	3885	3650	4855	2615	3735	3824.18	1.82	-4152	3815	3775	3745	3705	3675	3760	3690	134	1120	500	2460	5	1	25514004	980	-39.59	0.72	12	1.70	-97.00	5332.00	5220	20241216	-26.44	2720	20240909	41.18	5020	-23.51	20250117	3460	10.98	20250212	5220	-26.44	20241216	2720	41.18	20240909	4.42	N	025550	500	133 억	465036	N	N	N	N
36	20250224	140358	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	105	2	2.81	1534301390	401406	276.60	3685	3885	3650	4855	2615	3735	3822.32	1.82	-4911	3815	3775	3745	3705	3675	3760	3690	134	1120	500	2460	5	1	25514004	980	-39.59	0.72	12	1.57	-97.00	5332.00	5220	20241216	-26.44	2720	20240909	41.18	5020	-23.51	20250117	3460	10.98	20250212	5220	-26.44	20241216	2720	41.18	20240909	4.42	N	025550	500	133 억	465036	N	N	N	N
37	20250224	130358	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	80	2	2.14	1371769600	358892	247.30	3685	3885	3650	4855	2615	3735	3822.24	1.82	-13549	3815	3775	3745	3705	3675	3760	3690	134	1120	500	2460	5	1	25514004	973	-39.33	0.72	12	1.41	-97.00	5332.00	5220	20241216	-26.92	2720	20240909	40.26	5020	-24.00	20250117	3460	10.26	20250212	5220	-26.92	20241216	2720	40.26	20240909	4.42	N	025550	500	133 억	465036	N	N	N	N
38	20250224	120358	57	100.00	KOSDAQ	금속	N	N	N	N	N	3810	75	2	2.01	1095292905	286911	197.70	3685	3885	3650	4855	2615	3735	3817.54	1.82	41	3815	3775	3745	3705	3675	3760	3690	134	1120	500	2460	5	1	25514004	972	-39.28	0.71	12	1.12	-97.00	5332.00	5220	20241216	-27.01	2720	20240909	40.07	5020	-24.10	20250117	3460	10.12	20250212	5220	-27.01	20241216	2720	40.07	20240909	4.42	N	025550	500	133 억	465036	N	N	N	N
39	20250224	110357	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	55	2	1.47	409377210	108500	74.76	3685	3860	3650	4855	2615	3735	3773.07	1.82	7057	3815	3775	3745	3705	3675	3760	3690	134	1120	500	2460	5	1	25514004	967	-39.07	0.71	12	0.43	-97.00	5332.00	5220	20241216	-27.39	2720	20240909	39.34	5020	-24.50	20250117	3460	9.54	20250212	5220	-27.39	20241216	2720	39.34	20240909	4.42	N	025550	500	133 억	465036	N	N	N	N
40	20250224	100356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	45	2	1.20	344215325	91282	62.90	3685	3860	3650	4855	2615	3735	3770.91	1.82	6788	3815	3775	3745	3705	3675	3760	3690	134	1120	500	2460	5	1	25514004	964	-38.97	0.71	12	0.36	-97.00	5332.00	5220	20241216	-27.59	2720	20240909	38.97	5020	-24.70	20250117	3460	9.25	20250212	5220	-27.59	20241216	2720	38.97	20240909	4.42	N	025550	500	133 억	465036	N	N	N	N
41	20250224	090359	57	100.00	KOSDAQ	금속	N	N	N	N	N	3675	-60	5	-1.61	32295600	8789	6.06	3685	3715	3650	4855	2615	3735	3674.33	1.82	1334	3815	3775	3745	3705	3675	3760	3690	134	1120	500	2460	5	1	25514004	938	-37.89	0.69	12	0.03	-97.00	5332.00	5220	20241216	-29.60	2720	20240909	35.11	5020	-26.79	20250117	3460	6.21	20250212	5220	-29.60	20241216	2720	35.11	20240909	4.42	N	025550	500	133 억	465036	N	N	N	N
42	20250221	160356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3735	-35	5	-0.93	538409050	144028	85.90	3750	3785	3715	4900	2640	3770	3738.21	1.66	41423	3893	3831	3773	3711	3653	3802	3682	134	1130	500	2480	5	1	25514004	953	-38.51	0.70	12	0.56	-97.00	5332.00	5220	20241216	-28.45	2720	20240909	37.32	5020	-25.60	20250117	3460	7.95	20250212	5220	-28.45	20241216	2720	37.32	20240909	4.27	N	025550	500	133 억	423613	N	N	N	N
43	20250221	150359	57	100.00	KOSDAQ	금속	N	N	N	N	N	3740	-30	5	-0.80	497130420	132972	79.30	3750	3785	3715	4900	2640	3770	3738.56	1.66	39734	3893	3831	3773	3711	3653	3802	3682	134	1130	500	2480	5	1	25514004	954	-38.56	0.70	12	0.52	-97.00	5332.00	5220	20241216	-28.35	2720	20240909	37.50	5020	-25.50	20250117	3460	8.09	20250212	5220	-28.35	20241216	2720	37.50	20240909	4.27	N	025550	500	133 억	423613	N	N	N	N
44	20250221	140356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3730	-40	5	-1.06	469211845	125505	74.85	3750	3785	3715	4900	2640	3770	3738.54	1.66	42104	3893	3831	3773	3711	3653	3802	3682	134	1130	500	2480	5	1	25514004	952	-38.45	0.70	12	0.49	-97.00	5332.00	5220	20241216	-28.54	2720	20240909	37.13	5020	-25.70	20250117	3460	7.80	20250212	5220	-28.54	20241216	2720	37.13	20240909	4.27	N	025550	500	133 억	423613	N	N	N	N
45	20250221	130356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3720	-50	5	-1.33	443817950	118691	70.79	3750	3785	3715	4900	2640	3770	3739.22	1.66	44558	3893	3831	3773	3711	3653	3802	3682	134	1130	500	2480	5	1	25514004	949	-38.35	0.70	12	0.47	-97.00	5332.00	5220	20241216	-28.74	2720	20240909	36.76	5020	-25.90	20250117	3460	7.51	20250212	5220	-28.74	20241216	2720	36.76	20240909	4.27	N	025550	500	133 억	423613	N	N	N	N
46	20250221	120357	57	100.00	KOSDAQ	금속	N	N	N	N	N	3750	-20	5	-0.53	228573635	60866	36.30	3750	3785	3730	4900	2640	3770	3755.31	1.66	6570	3893	3831	3773	3711	3653	3802	3682	134	1130	500	2480	5	1	25514004	957	-38.66	0.70	12	0.24	-97.00	5332.00	5220	20241216	-28.16	2720	20240909	37.87	5020	-25.30	20250117	3460	8.38	20250212	5220	-28.16	20241216	2720	37.87	20240909	4.27	N	025550	500	133 억	423613	N	N	N	N
47	20250221	110356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3755	-15	5	-0.40	196562160	52334	31.21	3750	3785	3730	4900	2640	3770	3755.86	1.66	9471	3893	3831	3773	3711	3653	3802	3682	134	1130	500	2480	5	1	25514004	958	-38.71	0.70	12	0.21	-97.00	5332.00	5220	20241216	-28.07	2720	20240909	38.05	5020	-25.20	20250117	3460	8.53	20250212	5220	-28.07	20241216	2720	38.05	20240909	4.27	N	025550	500	133 억	423613	N	N	N	N
48	20250221	100356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3770	0	3	0.00	109299840	29107	17.36	3750	3785	3730	4900	2640	3770	3755.00	1.66	1001	3893	3831	3773	3711	3653	3802	3682	134	1130	500	2480	5	1	25514004	962	-38.87	0.71	12	0.11	-97.00	5332.00	5220	20241216	-27.78	2720	20240909	38.60	5020	-24.90	20250117	3460	8.96	20250212	5220	-27.78	20241216	2720	38.60	20240909	4.27	N	025550	500	133 억	423613	N	N	N	N
49	20250221	090356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	15	2	0.40	24180855	6466	3.86	3750	3785	3730	4900	2640	3770	3738.73	1.66	4917	3893	3831	3773	3711	3653	3802	3682	134	1130	500	2480	5	1	25514004	966	-39.02	0.71	12	0.03	-97.00	5332.00	5220	20241216	-27.49	2720	20240909	39.15	5020	-24.60	20250117	3460	9.39	20250212	5220	-27.49	20241216	2720	39.15	20240909	4.27	N	025550	500	133 억	423613	N	N	N	N
50	20250220	160355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3770	-30	5	-0.79	625881160	166585	84.29	3835	3835	3715	4940	2660	3800	3757.13	1.72	-15201	3900	3850	3775	3725	3650	3875	3750	134	1140	500	2500	5	1	25514004	962	-38.87	0.71	12	0.65	-97.00	5332.00	5220	20241216	-27.78	2720	20240909	38.60	5020	-24.90	20250117	3460	8.96	20250212	5220	-27.78	20241216	2720	38.60	20240909	4.29	N	025550	500	133 억	437643	N	N	N	N
51	20250220	150355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3750	-50	5	-1.32	604138540	160807	81.37	3835	3835	3715	4940	2660	3800	3756.92	1.72	-14649	3900	3850	3775	3725	3650	3875	3750	134	1140	500	2500	5	1	25514004	957	-38.66	0.70	12	0.63	-97.00	5332.00	5220	20241216	-28.16	2720	20240909	37.87	5020	-25.30	20250117	3460	8.38	20250212	5220	-28.16	20241216	2720	37.87	20240909	4.29	N	025550	500	133 억	437643	N	N	N	N
52	20250220	140357	57	100.00	KOSDAQ	금속	N	N	N	N	N	3735	-65	5	-1.71	464532855	123594	62.54	3835	3835	3715	4940	2660	3800	3758.54	1.72	664	3900	3850	3775	3725	3650	3875	3750	134	1140	500	2500	5	1	25514004	953	-38.51	0.70	12	0.48	-97.00	5332.00	5220	20241216	-28.45	2720	20240909	37.32	5020	-25.60	20250117	3460	7.95	20250212	5220	-28.45	20241216	2720	37.32	20240909	4.29	N	025550	500	133 억	437643	N	N	N	N
53	20250220	130354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3765	-35	5	-0.92	401578455	106766	54.02	3835	3835	3715	4940	2660	3800	3761.30	1.72	1086	3900	3850	3775	3725	3650	3875	3750	134	1140	500	2500	5	1	25514004	961	-38.81	0.71	12	0.42	-97.00	5332.00	5220	20241216	-27.87	2720	20240909	38.42	5020	-25.00	20250117	3460	8.82	20250212	5220	-27.87	20241216	2720	38.42	20240909	4.29	N	025550	500	133 억	437643	N	N	N	N
54	20250220	120355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3765	-35	5	-0.92	375818090	99913	50.56	3835	3835	3715	4940	2660	3800	3761.45	1.72	1504	3900	3850	3775	3725	3650	3875	3750	134	1140	500	2500	5	1	25514004	961	-38.81	0.71	12	0.39	-97.00	5332.00	5220	20241216	-27.87	2720	20240909	38.42	5020	-25.00	20250117	3460	8.82	20250212	5220	-27.87	20241216	2720	38.42	20240909	4.29	N	025550	500	133 억	437643	N	N	N	N
55	20250220	110355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3730	-70	5	-1.84	302641860	80291	40.63	3835	3835	3725	4940	2660	3800	3769.31	1.72	-6348	3900	3850	3775	3725	3650	3875	3750	134	1140	500	2500	5	1	25514004	952	-38.45	0.70	12	0.31	-97.00	5332.00	5220	20241216	-28.54	2720	20240909	37.13	5020	-25.70	20250117	3460	7.80	20250212	5220	-28.54	20241216	2720	37.13	20240909	4.29	N	025550	500	133 억	437643	N	N	N	N
56	20250220	100354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3765	-35	5	-0.92	227904345	60318	30.52	3835	3835	3740	4940	2660	3800	3778.38	1.72	-6921	3900	3850	3775	3725	3650	3875	3750	134	1140	500	2500	5	1	25514004	961	-38.81	0.71	12	0.24	-97.00	5332.00	5220	20241216	-27.87	2720	20240909	38.42	5020	-25.00	20250117	3460	8.82	20250212	5220	-27.87	20241216	2720	38.42	20240909	4.29	N	025550	500	133 억	437643	N	N	N	N
57	20250220	090356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	0	3	0.00	21944815	5762	2.92	3835	3835	3780	4940	2660	3800	3808.54	1.72	-543	3900	3850	3775	3725	3650	3875	3750	134	1140	500	2500	5	1	25514004	970	-39.18	0.71	12	0.02	-97.00	5332.00	5220	20241216	-27.20	2720	20240909	39.71	5020	-24.30	20250117	3460	9.83	20250212	5220	-27.20	20241216	2720	39.71	20240909	4.29	N	025550	500	133 억	437643	N	N	N	N
58	20250219	160353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	50	2	1.33	735989930	195375	135.54	3770	3825	3700	4875	2625	3750	3767.06	1.70	2790	3866	3807	3731	3672	3596	3837	3702	134	1125	500	2470	5	1	25514004	970	-39.18	0.71	12	0.77	-97.00	5332.00	5220	20241216	-27.20	2720	20240909	39.71	5020	-24.30	20250117	3460	9.83	20250212	5220	-27.20	20241216	2720	39.71	20240909	4.28	N	025550	500	133 억	434609	N	N	N	N
59	20250219	150355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3810	60	2	1.60	691153120	183603	127.37	3770	3815	3700	4875	2625	3750	3764.39	1.70	6491	3866	3807	3731	3672	3596	3837	3702	134	1125	500	2470	5	1	25514004	972	-39.28	0.71	12	0.72	-97.00	5332.00	5220	20241216	-27.01	2720	20240909	40.07	5020	-24.10	20250117	3460	10.12	20250212	5220	-27.01	20241216	2720	40.07	20240909	4.28	N	025550	500	133 억	434609	N	N	N	N
60	20250219	140352	57	100.00	KOSDAQ	금속	N	N	N	N	N	3770	20	2	0.53	588513410	156516	108.58	3770	3800	3700	4875	2625	3750	3760.08	1.70	931	3866	3807	3731	3672	3596	3837	3702	134	1125	500	2470	5	1	25514004	962	-38.87	0.71	12	0.61	-97.00	5332.00	5220	20241216	-27.78	2720	20240909	38.60	5020	-24.90	20250117	3460	8.96	20250212	5220	-27.78	20241216	2720	38.60	20240909	4.28	N	025550	500	133 억	434609	N	N	N	N
61	20250219	130353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	50	2	1.33	506481745	134752	93.48	3770	3800	3700	4875	2625	3750	3758.62	1.70	1573	3866	3807	3731	3672	3596	3837	3702	134	1125	500	2470	5	1	25514004	970	-39.18	0.71	12	0.53	-97.00	5332.00	5220	20241216	-27.20	2720	20240909	39.71	5020	-24.30	20250117	3460	9.83	20250212	5220	-27.20	20241216	2720	39.71	20240909	4.28	N	025550	500	133 억	434609	N	N	N	N
62	20250219	120353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3775	25	2	0.67	433772005	115551	80.16	3770	3785	3700	4875	2625	3750	3753.94	1.70	480	3866	3807	3731	3672	3596	3837	3702	134	1125	500	2470	5	1	25514004	963	-38.92	0.71	12	0.45	-97.00	5332.00	5220	20241216	-27.68	2720	20240909	38.79	5020	-24.80	20250117	3460	9.10	20250212	5220	-27.68	20241216	2720	38.79	20240909	4.28	N	025550	500	133 억	434609	N	N	N	N
63	20250219	110354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	30	2	0.80	375499780	100109	69.45	3770	3785	3700	4875	2625	3750	3750.91	1.70	1726	3866	3807	3731	3672	3596	3837	3702	134	1125	500	2470	5	1	25514004	964	-38.97	0.71	12	0.39	-97.00	5332.00	5220	20241216	-27.59	2720	20240909	38.97	5020	-24.70	20250117	3460	9.25	20250212	5220	-27.59	20241216	2720	38.97	20240909	4.28	N	025550	500	133 억	434609	N	N	N	N
64	20250219	100353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3750	0	3	0.00	190548585	50782	35.23	3770	3780	3700	4875	2625	3750	3752.29	1.70	1810	3866	3807	3731	3672	3596	3837	3702	134	1125	500	2470	5	1	25514004	957	-38.66	0.70	12	0.20	-97.00	5332.00	5220	20241216	-28.16	2720	20240909	37.87	5020	-25.30	20250117	3460	8.38	20250212	5220	-28.16	20241216	2720	37.87	20240909	4.28	N	025550	500	133 억	434609	N	N	N	N
65	20250219	090354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3705	-45	5	-1.20	30979185	8283	5.75	3770	3770	3700	4875	2625	3750	3740.09	1.70	-5304	3866	3807	3731	3672	3596	3837	3702	134	1125	500	2470	5	1	25514004	945	-38.20	0.69	12	0.03	-97.00	5332.00	5220	20241216	-29.02	2720	20240909	36.21	5020	-26.20	20250117	3460	7.08	20250212	5220	-29.02	20241216	2720	36.21	20240909	4.28	N	025550	500	133 억	434609	N	N	N	N
66	20250218	160352	57	100.00	KOSDAQ	금속	N	N	N	N	N	3750	55	2	1.49	527983890	142201	136.33	3675	3790	3655	4800	2590	3695	3712.78	1.63	19889	3785	3740	3685	3640	3585	3762	3662	134	1105	500	2430	5	1	25514004	957	-38.66	0.70	12	0.56	-97.00	5332.00	5220	20241216	-28.16	2720	20240909	37.87	5020	-25.30	20250117	3460	8.38	20250212	5220	-28.16	20241216	2720	37.87	20240909	4.21	N	025550	500	133 억	415292	N	N	N	N
67	20250218	150353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3750	55	2	1.49	503988300	135811	130.20	3675	3790	3655	4800	2590	3695	3710.95	1.63	20043	3785	3740	3685	3640	3585	3762	3662	134	1105	500	2430	5	1	25514004	957	-38.66	0.70	12	0.53	-97.00	5332.00	5220	20241216	-28.16	2720	20240909	37.87	5020	-25.30	20250117	3460	8.38	20250212	5220	-28.16	20241216	2720	37.87	20240909	4.21	N	025550	500	133 억	415292	N	N	N	N
68	20250218	140353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3745	50	2	1.35	431864260	116641	111.83	3675	3760	3655	4800	2590	3695	3702.51	1.63	19877	3785	3740	3685	3640	3585	3762	3662	134	1105	500	2430	5	1	25514004	955	-38.61	0.70	12	0.46	-97.00	5332.00	5220	20241216	-28.26	2720	20240909	37.68	5020	-25.40	20250117	3460	8.24	20250212	5220	-28.26	20241216	2720	37.68	20240909	4.21	N	025550	500	133 억	415292	N	N	N	N
69	20250218	130352	57	100.00	KOSDAQ	금속	N	N	N	N	N	3700	5	2	0.14	394872020	106710	102.30	3675	3760	3655	4800	2590	3695	3700.42	1.63	16379	3785	3740	3685	3640	3585	3762	3662	134	1105	500	2430	5	1	25514004	944	-38.14	0.69	12	0.42	-97.00	5332.00	5220	20241216	-29.12	2720	20240909	36.03	5020	-26.29	20250117	3460	6.94	20250212	5220	-29.12	20241216	2720	36.03	20240909	4.21	N	025550	500	133 억	415292	N	N	N	N
70	20250218	120352	57	100.00	KOSDAQ	금속	N	N	N	N	N	3720	25	2	0.68	364100460	98403	94.34	3675	3760	3655	4800	2590	3695	3700.10	1.63	16945	3785	3740	3685	3640	3585	3762	3662	134	1105	500	2430	5	1	25514004	949	-38.35	0.70	12	0.39	-97.00	5332.00	5220	20241216	-28.74	2720	20240909	36.76	5020	-25.90	20250117	3460	7.51	20250212	5220	-28.74	20241216	2720	36.76	20240909	4.21	N	025550	500	133 억	415292	N	N	N	N
71	20250218	110353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3670	-25	5	-0.68	335385960	90632	86.89	3675	3760	3655	4800	2590	3695	3700.52	1.63	12531	3785	3740	3685	3640	3585	3762	3662	134	1105	500	2430	5	1	25514004	936	-37.84	0.69	12	0.36	-97.00	5332.00	5220	20241216	-29.69	2720	20240909	34.93	5020	-26.89	20250117	3460	6.07	20250212	5220	-29.69	20241216	2720	34.93	20240909	4.21	N	025550	500	133 억	415292	N	N	N	N
72	20250218	100353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3690	-5	5	-0.14	207484465	55790	53.49	3675	3760	3675	4800	2590	3695	3719.03	1.63	7364	3785	3740	3685	3640	3585	3762	3662	134	1105	500	2430	5	1	25514004	941	-38.04	0.69	12	0.22	-97.00	5332.00	5220	20241216	-29.31	2720	20240909	35.66	5020	-26.49	20250117	3460	6.65	20250212	5220	-29.31	20241216	2720	35.66	20240909	4.21	N	025550	500	133 억	415292	N	N	N	N
73	20250218	090353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3720	25	2	0.68	10252060	2774	2.66	3675	3720	3675	4800	2590	3695	3695.77	1.63	1637	3785	3740	3685	3640	3585	3762	3662	134	1105	500	2430	5	1	25514004	949	-38.35	0.70	12	0.01	-97.00	5332.00	5220	20241216	-28.74	2720	20240909	36.76	5020	-25.90	20250117	3460	7.51	20250212	5220	-28.74	20241216	2720	36.76	20240909	4.21	N	025550	500	133 억	415292	N	N	N	N
74	20250217	160352	57	100.00	KOSDAQ	금속	N	N	N	N	N	3695	15	2	0.41	384953895	104071	51.09	3685	3730	3630	4780	2580	3680	3698.96	1.60	8118	3793	3736	3673	3616	3553	3765	3645	134	1100	500	2420	5	1	25514004	943	-38.09	0.69	12	0.41	-97.00	5332.00	5220	20241216	-29.21	2720	20240909	35.85	5020	-26.39	20250117	3460	6.79	20250212	5220	-29.21	20241216	2720	35.85	20240909	4.66	N	025550	500	133 억	407104	N	N	N	N
75	20250217	150352	57	100.00	KOSDAQ	금속	N	N	N	N	N	3705	25	2	0.68	337098980	91156	44.75	3685	3730	3630	4780	2580	3680	3698.04	1.60	7077	3793	3736	3673	3616	3553	3765	3645	134	1100	500	2420	5	1	25514004	945	-38.20	0.69	12	0.36	-97.00	5332.00	5220	20241216	-29.02	2720	20240909	36.21	5020	-26.20	20250117	3460	7.08	20250212	5220	-29.02	20241216	2720	36.21	20240909	4.66	N	025550	500	133 억	407104	N	N	N	N
76	20250217	140352	57	100.00	KOSDAQ	금속	N	N	N	N	N	3710	30	2	0.82	302974850	81935	40.22	3685	3730	3630	4780	2580	3680	3697.75	1.60	3165	3793	3736	3673	3616	3553	3765	3645	134	1100	500	2420	5	1	25514004	947	-38.25	0.70	12	0.32	-97.00	5332.00	5220	20241216	-28.93	2720	20240909	36.40	5020	-26.10	20250117	3460	7.23	20250212	5220	-28.93	20241216	2720	36.40	20240909	4.66	N	025550	500	133 억	407104	N	N	N	N
77	20250217	130353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3705	25	2	0.68	274823800	74343	36.50	3685	3730	3630	4780	2580	3680	3696.70	1.60	3905	3793	3736	3673	3616	3553	3765	3645	134	1100	500	2420	5	1	25514004	945	-38.20	0.69	12	0.29	-97.00	5332.00	5220	20241216	-29.02	2720	20240909	36.21	5020	-26.20	20250117	3460	7.08	20250212	5220	-29.02	20241216	2720	36.21	20240909	4.66	N	025550	500	133 억	407104	N	N	N	N
78	20250217	120354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3720	40	2	1.09	227964875	61748	30.31	3685	3730	3630	4780	2580	3680	3691.86	1.60	4804	3793	3736	3673	3616	3553	3765	3645	134	1100	500	2420	5	1	25514004	949	-38.35	0.70	12	0.24	-97.00	5332.00	5220	20241216	-28.74	2720	20240909	36.76	5020	-25.90	20250117	3460	7.51	20250212	5220	-28.74	20241216	2720	36.76	20240909	4.66	N	025550	500	133 억	407104	N	N	N	N
79	20250217	110352	57	100.00	KOSDAQ	금속	N	N	N	N	N	3695	15	2	0.41	180750990	49056	24.08	3685	3725	3630	4780	2580	3680	3684.58	1.60	5794	3793	3736	3673	3616	3553	3765	3645	134	1100	500	2420	5	1	25514004	943	-38.09	0.69	12	0.19	-97.00	5332.00	5220	20241216	-29.21	2720	20240909	35.85	5020	-26.39	20250117	3460	6.79	20250212	5220	-29.21	20241216	2720	35.85	20240909	4.66	N	025550	500	133 억	407104	N	N	N	N
80	20250217	100351	57	100.00	KOSDAQ	금속	N	N	N	N	N	3695	15	2	0.41	120070995	32552	15.98	3685	3725	3630	4780	2580	3680	3688.59	1.60	3822	3793	3736	3673	3616	3553	3765	3645	134	1100	500	2420	5	1	25514004	943	-38.09	0.69	12	0.13	-97.00	5332.00	5220	20241216	-29.21	2720	20240909	35.85	5020	-26.39	20250117	3460	6.79	20250212	5220	-29.21	20241216	2720	35.85	20240909	4.66	N	025550	500	133 억	407104	N	N	N	N
81	20250217	090351	57	100.00	KOSDAQ	금속	N	N	N	N	N	3640	-40	5	-1.09	18949365	5160	2.53	3685	3685	3640	4780	2580	3680	3672.36	1.60	-2092	3793	3736	3673	3616	3553	3765	3645	134	1100	500	2420	5	1	25514004	929	-37.53	0.68	12	0.02	-97.00	5332.00	5220	20241216	-30.27	2720	20240909	33.82	5020	-27.49	20250117	3460	5.20	20250212	5220	-30.27	20241216	2720	33.82	20240909	4.66	N	025550	500	133 억	407104	N	N	N	N
82	20250214	160350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3680	15	2	0.41	733302650	199372	91.99	3665	3730	3610	4760	2570	3665	3678.06	1.88	-29706	3821	3742	3631	3552	3441	3782	3592	123	1095	500	2410	5	1	23300000	857	-37.94	0.69	12	0.86	-97.00	5332.00	5220	20241216	-29.50	2720	20240909	35.29	5020	-26.69	20250117	3460	6.36	20250212	5220	-29.50	20241216	2720	35.29	20240909	4.76	N	025550	500	122 억	438069	N	N	N	N
83	20250214	150350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3695	30	2	0.82	674838110	183518	84.68	3665	3730	3610	4760	2570	3665	3677.23	1.88	-30492	3821	3742	3631	3552	3441	3782	3592	123	1095	500	2410	5	1	23300000	861	-38.09	0.69	12	0.79	-97.00	5332.00	5220	20241216	-29.21	2720	20240909	35.85	5020	-26.39	20250117	3460	6.79	20250212	5220	-29.21	20241216	2720	35.85	20240909	4.76	N	025550	500	122 억	438069	N	N	N	N
84	20250214	140350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3695	30	2	0.82	528377025	144008	66.45	3665	3715	3610	4760	2570	3665	3669.08	1.88	-31626	3821	3742	3631	3552	3441	3782	3592	123	1095	500	2410	5	1	23300000	861	-38.09	0.69	12	0.62	-97.00	5332.00	5220	20241216	-29.21	2720	20240909	35.85	5020	-26.39	20250117	3460	6.79	20250212	5220	-29.21	20241216	2720	35.85	20240909	4.76	N	025550	500	122 억	438069	N	N	N	N
85	20250214	130351	57	100.00	KOSDAQ	금속	N	N	N	N	N	3685	20	2	0.55	402287135	109925	50.72	3665	3710	3610	4760	2570	3665	3659.65	1.88	-18184	3821	3742	3631	3552	3441	3782	3592	123	1095	500	2410	5	1	23300000	859	-37.99	0.69	12	0.47	-97.00	5332.00	5220	20241216	-29.41	2720	20240909	35.48	5020	-26.59	20250117	3460	6.50	20250212	5220	-29.41	20241216	2720	35.48	20240909	4.76	N	025550	500	122 억	438069	N	N	N	N
86	20250214	120350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3645	-20	5	-0.55	319810920	87507	40.38	3665	3710	3610	4760	2570	3665	3654.69	1.88	-12386	3821	3742	3631	3552	3441	3782	3592	123	1095	500	2410	5	1	23300000	849	-37.58	0.68	12	0.38	-97.00	5332.00	5220	20241216	-30.17	2720	20240909	34.01	5020	-27.39	20250117	3460	5.35	20250212	5220	-30.17	20241216	2720	34.01	20240909	4.76	N	025550	500	122 억	438069	N	N	N	N
87	20250214	110349	57	100.00	KOSDAQ	금속	N	N	N	N	N	3650	-15	5	-0.41	273358175	74738	34.49	3665	3710	3610	4760	2570	3665	3657.55	1.88	-16608	3821	3742	3631	3552	3441	3782	3592	123	1095	500	2410	5	1	23300000	850	-37.63	0.68	12	0.32	-97.00	5332.00	5220	20241216	-30.08	2720	20240909	34.19	5020	-27.29	20250117	3460	5.49	20250212	5220	-30.08	20241216	2720	34.19	20240909	4.76	N	025550	500	122 억	438069	N	N	N	N
88	20250214	100350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3610	-55	5	-1.50	221268155	60380	27.86	3665	3710	3610	4760	2570	3665	3664.59	1.88	-16094	3821	3742	3631	3552	3441	3782	3592	123	1095	500	2410	5	1	23300000	841	-37.22	0.68	12	0.26	-97.00	5332.00	5220	20241216	-30.84	2720	20240909	32.72	5020	-28.09	20250117	3460	4.34	20250212	5220	-30.84	20241216	2720	32.72	20240909	4.76	N	025550	500	122 억	438069	N	N	N	N
89	20250214	090350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3630	-35	5	-0.95	33366215	9122	4.21	3665	3670	3630	4760	2570	3665	3657.77	1.88	-3431	3821	3742	3631	3552	3441	3782	3592	123	1095	500	2410	5	1	23300000	846	-37.42	0.68	12	0.04	-97.00	5332.00	5220	20241216	-30.46	2720	20240909	33.46	5020	-27.69	20250117	3460	4.91	20250212	5220	-30.46	20241216	2720	33.46	20240909	4.76	N	025550	500	122 억	438069	N	N	N	N
90	20250213	160347	57	100.00	KOSDAQ	금속	N	N	N	N	N	3665	120	2	3.39	776620920	214155	47.79	3520	3710	3520	4605	2485	3545	3626.50	1.80	19961	3935	3740	3600	3405	3265	3670	3335	123	1060	500	2330	5	1	23300000	854	-37.78	0.69	12	0.92	-97.00	5332.00	5220	20241216	-29.79	2720	20240909	34.74	5020	-26.99	20250117	3460	5.92	20250212	5220	-29.79	20241216	2720	34.74	20240909	4.85	N	025550	500	122 억	418829	N	N	N	N
91	20250213	150347	57	100.00	KOSDAQ	금속	N	N	N	N	N	3685	140	2	3.95	679252300	187498	41.84	3520	3710	3520	4605	2485	3545	3622.87	1.80	17699	3935	3740	3600	3405	3265	3670	3335	123	1060	500	2330	5	1	23300000	859	-37.99	0.69	12	0.80	-97.00	5332.00	5220	20241216	-29.41	2720	20240909	35.48	5020	-26.59	20250117	3460	6.50	20250212	5220	-29.41	20241216	2720	35.48	20240909	4.85	N	025550	500	122 억	418829	N	N	N	N
92	20250213	140347	57	100.00	KOSDAQ	금속	N	N	N	N	N	3675	130	2	3.67	594783870	164517	36.71	3520	3710	3520	4605	2485	3545	3615.49	1.80	11663	3935	3740	3600	3405	3265	3670	3335	123	1060	500	2330	5	1	23300000	856	-37.89	0.69	12	0.71	-97.00	5332.00	5220	20241216	-29.60	2720	20240909	35.11	5020	-26.79	20250117	3460	6.21	20250212	5220	-29.60	20241216	2720	35.11	20240909	4.85	N	025550	500	122 억	418829	N	N	N	N
93	20250213	130348	57	100.00	KOSDAQ	금속	N	N	N	N	N	3680	135	2	3.81	522417230	144811	32.32	3520	3710	3520	4605	2485	3545	3607.73	1.80	13224	3935	3740	3600	3405	3265	3670	3335	123	1060	500	2330	5	1	23300000	857	-37.94	0.69	12	0.62	-97.00	5332.00	5220	20241216	-29.50	2720	20240909	35.29	5020	-26.69	20250117	3460	6.36	20250212	5220	-29.50	20241216	2720	35.29	20240909	4.85	N	025550	500	122 억	418829	N	N	N	N
94	20250213	120348	57	100.00	KOSDAQ	금속	N	N	N	N	N	3635	90	2	2.54	352366720	98501	21.98	3520	3645	3520	4605	2485	3545	3577.41	1.80	18940	3935	3740	3600	3405	3265	3670	3335	123	1060	500	2330	5	1	23300000	847	-37.47	0.68	12	0.42	-97.00	5332.00	5220	20241216	-30.36	2720	20240909	33.64	5020	-27.59	20250117	3460	5.06	20250212	5220	-30.36	20241216	2720	33.64	20240909	4.85	N	025550	500	122 억	418829	N	N	N	N
95	20250213	110345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3595	50	2	1.41	256760425	72071	16.08	3520	3600	3520	4605	2485	3545	3562.69	1.80	13320	3935	3740	3600	3405	3265	3670	3335	123	1060	500	2330	5	1	23300000	838	-37.06	0.67	12	0.31	-97.00	5332.00	5220	20241216	-31.13	2720	20240909	32.17	5020	-28.39	20250117	3460	3.90	20250212	5220	-31.13	20241216	2720	32.17	20240909	4.85	N	025550	500	122 억	418829	N	N	N	N
96	20250213	100347	57	100.00	KOSDAQ	금속	N	N	N	N	N	3560	15	2	0.42	143848250	40480	9.03	3520	3585	3520	4605	2485	3545	3553.64	1.80	6708	3935	3740	3600	3405	3265	3670	3335	123	1060	500	2330	5	1	23300000	829	-36.70	0.67	12	0.17	-97.00	5332.00	5220	20241216	-31.80	2720	20240909	30.88	5020	-29.08	20250117	3460	2.89	20250212	5220	-31.80	20241216	2720	30.88	20240909	4.85	N	025550	500	122 억	418829	N	N	N	N
97	20250213	090346	57	100.00	KOSDAQ	금속	N	N	N	N	N	3560	15	2	0.42	8375585	2372	0.53	3520	3565	3520	4605	2485	3545	3528.55	1.80	-192	3935	3740	3600	3405	3265	3670	3335	123	1060	500	2330	5	1	23300000	829	-36.70	0.67	12	0.01	-97.00	5332.00	5220	20241216	-31.80	2720	20240909	30.88	5020	-29.08	20250117	3460	2.89	20250212	5220	-31.80	20241216	2720	30.88	20240909	4.85	N	025550	500	122 억	418829	N	N	N	N
98	20250212	160345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3545	-155	5	-4.19	1592110900	446529	296.69	3695	3795	3460	4810	2590	3700	3565.56	1.79	1627	3766	3732	3666	3632	3566	3750	3650	123	1110	500	2440	5	1	23300000	826	-36.55	0.66	12	1.92	-97.00	5332.00	5220	20241216	-32.09	2720	20240909	30.33	5020	-29.38	20250117	3460	2.46	20250212	5220	-32.09	20241216	2720	30.33	20240909	4.92	N	025550	500	122 억	417202	N	N	N	N
99	20250212	150345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3520	-180	5	-4.86	1517161580	425399	282.65	3695	3795	3460	4810	2590	3700	3566.44	1.79	4283	3766	3732	3666	3632	3566	3750	3650	123	1110	500	2440	5	1	23300000	820	-36.29	0.66	12	1.83	-97.00	5332.00	5220	20241216	-32.57	2720	20240909	29.41	5020	-29.88	20250117	3460	1.73	20250212	5220	-32.57	20241216	2720	29.41	20240909	4.92	N	025550	500	122 억	417202	N	N	N	N
100	20250212	140345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3485	-215	5	-5.81	1405986720	393748	261.62	3695	3795	3460	4810	2590	3700	3570.77	1.79	3688	3766	3732	3666	3632	3566	3750	3650	123	1110	500	2440	5	1	23300000	812	-35.93	0.65	12	1.69	-97.00	5332.00	5220	20241216	-33.24	2720	20240909	28.12	5020	-30.58	20250117	3460	0.72	20250212	5220	-33.24	20241216	2720	28.12	20240909	4.92	N	025550	500	122 억	417202	N	N	N	N
101	20250212	130345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3500	-200	5	-5.41	1187491530	330894	219.86	3695	3795	3475	4810	2590	3700	3588.73	1.79	-14523	3766	3732	3666	3632	3566	3750	3650	123	1110	500	2440	5	1	23300000	816	-36.08	0.66	12	1.42	-97.00	5332.00	5220	20241216	-32.95	2720	20240909	28.68	5020	-30.28	20250117	3475	0.72	20250212	5220	-32.95	20241216	2720	28.68	20240909	4.92	N	025550	500	122 억	417202	N	N	N	N
102	20250212	120345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3535	-165	5	-4.46	854420855	235892	156.73	3695	3795	3510	4810	2590	3700	3622.08	1.79	-15055	3766	3732	3666	3632	3566	3750	3650	123	1110	500	2440	5	1	23300000	824	-36.44	0.66	12	1.01	-97.00	5332.00	5220	20241216	-32.28	2720	20240909	29.96	5020	-29.58	20250117	3510	0.71	20250212	5220	-32.28	20241216	2720	29.96	20240909	4.92	N	025550	500	122 억	417202	N	N	N	N
103	20250212	110345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3655	-45	5	-1.22	431591435	117981	78.39	3695	3795	3600	4810	2590	3700	3658.14	1.79	-33772	3766	3732	3666	3632	3566	3750	3650	123	1110	500	2440	5	1	23300000	852	-37.68	0.69	12	0.51	-97.00	5332.00	5220	20241216	-29.98	2720	20240909	34.38	5020	-27.19	20250117	3600	1.53	20250212	5220	-29.98	20241216	2720	34.38	20240909	4.92	N	025550	500	122 억	417202	N	N	N	N
104	20250212	100345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3690	-10	5	-0.27	350920365	95869	63.70	3695	3795	3600	4810	2590	3700	3660.41	1.79	-27266	3766	3732	3666	3632	3566	3750	3650	123	1110	500	2440	5	1	23300000	860	-38.04	0.69	12	0.41	-97.00	5332.00	5220	20241216	-29.31	2720	20240909	35.66	5020	-26.49	20250117	3600	2.50	20250212	5220	-29.31	20241216	2720	35.66	20240909	4.92	N	025550	500	122 억	417202	N	N	N	N
105	20250212	090347	57	100.00	KOSDAQ	금속	N	N	N	N	N	3655	-45	5	-1.22	21999350	5985	3.98	3695	3695	3650	4810	2590	3700	3675.69	1.79	-3010	3766	3732	3666	3632	3566	3750	3650	123	1110	500	2440	5	1	23300000	852	-37.68	0.69	12	0.03	-97.00	5332.00	5220	20241216	-29.98	2720	20240909	34.38	5020	-27.19	20250117	3600	1.53	20250211	5220	-29.98	20241216	2720	34.38	20240909	4.92	N	025550	500	122 억	417202	N	N	N	N
106	20250211	160345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3700	55	2	1.51	546038110	149749	49.34	3610	3700	3600	4735	2555	3645	3646.02	1.74	10695	3768	3706	3668	3606	3568	3687	3587	123	1090	500	2400	5	1	23300000	862	-38.14	0.69	12	0.64	-97.00	5332.00	5220	20241216	-29.12	2720	20240909	36.03	5020	-26.29	20250117	3600	2.78	20250211	5220	-29.12	20241216	2720	36.03	20240909	5.02	N	025550	500	122 억	406506	N	N	N	N
107	20250211	150345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3680	35	2	0.96	492713950	135310	44.58	3610	3695	3600	4735	2555	3645	3641.37	1.74	6839	3768	3706	3668	3606	3568	3687	3587	123	1090	500	2400	5	1	23300000	857	-37.94	0.69	12	0.58	-97.00	5332.00	5220	20241216	-29.50	2720	20240909	35.29	5020	-26.69	20250117	3600	2.22	20250211	5220	-29.50	20241216	2720	35.29	20240909	5.02	N	025550	500	122 억	406506	N	N	N	N
108	20250211	140346	57	100.00	KOSDAQ	금속	N	N	N	N	N	3675	30	2	0.82	445503765	122489	40.36	3610	3680	3600	4735	2555	3645	3637.08	1.74	5696	3768	3706	3668	3606	3568	3687	3587	123	1090	500	2400	5	1	23300000	856	-37.89	0.69	12	0.53	-97.00	5332.00	5220	20241216	-29.60	2720	20240909	35.11	5020	-26.79	20250117	3600	2.08	20250211	5220	-29.60	20241216	2720	35.11	20240909	5.02	N	025550	500	122 억	406506	N	N	N	N
109	20250211	130343	57	100.00	KOSDAQ	금속	N	N	N	N	N	3670	25	2	0.69	406128085	111697	36.80	3610	3680	3600	4735	2555	3645	3635.97	1.74	3006	3768	3706	3668	3606	3568	3687	3587	123	1090	500	2400	5	1	23300000	855	-37.84	0.69	12	0.48	-97.00	5332.00	5220	20241216	-29.69	2720	20240909	34.93	5020	-26.89	20250117	3600	1.94	20250211	5220	-29.69	20241216	2720	34.93	20240909	5.02	N	025550	500	122 억	406506	N	N	N	N
110	20250211	120344	57	100.00	KOSDAQ	금속	N	N	N	N	N	3660	15	2	0.41	367478095	101116	33.31	3610	3680	3600	4735	2555	3645	3634.21	1.74	-349	3768	3706	3668	3606	3568	3687	3587	123	1090	500	2400	5	1	23300000	853	-37.73	0.69	12	0.43	-97.00	5332.00	5220	20241216	-29.89	2720	20240909	34.56	5020	-27.09	20250117	3600	1.67	20250211	5220	-29.89	20241216	2720	34.56	20240909	5.02	N	025550	500	122 억	406506	N	N	N	N
111	20250211	110345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3655	10	2	0.27	310927785	85644	28.22	3610	3665	3600	4735	2555	3645	3630.44	1.74	7548	3768	3706	3668	3606	3568	3687	3587	123	1090	500	2400	5	1	23300000	852	-37.68	0.69	12	0.37	-97.00	5332.00	5220	20241216	-29.98	2720	20240909	34.38	5020	-27.19	20250117	3600	1.53	20250211	5220	-29.98	20241216	2720	34.38	20240909	5.02	N	025550	500	122 억	406506	N	N	N	N
112	20250211	100345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3630	-15	5	-0.41	231315950	63817	21.03	3610	3660	3600	4735	2555	3645	3624.62	1.74	3503	3768	3706	3668	3606	3568	3687	3587	123	1090	500	2400	5	1	23300000	846	-37.42	0.68	12	0.27	-97.00	5332.00	5220	20241216	-30.46	2720	20240909	33.46	5020	-27.69	20250117	3600	0.83	20250211	5220	-30.46	20241216	2720	33.46	20240909	5.02	N	025550	500	122 억	406506	N	N	N	N
113	20250211	090346	57	100.00	KOSDAQ	금속	N	N	N	N	N	3635	-10	5	-0.27	18304230	5061	1.67	3610	3645	3610	4735	2555	3645	3615.78	1.74	732	3768	3706	3668	3606	3568	3687	3587	123	1090	500	2400	5	1	23300000	847	-37.47	0.68	12	0.02	-97.00	5332.00	5220	20241216	-30.36	2720	20240909	33.64	5020	-27.59	20250117	3610	0.69	20250211	5220	-30.36	20241216	2720	33.64	20240909	5.02	N	025550	500	122 억	406506	N	N	N	N
114	20250210	160343	57	100.00	KOSDAQ	금속	N	N	N	N	N	3645	-115	5	-3.06	1105819335	301712	86.17	3725	3730	3630	4885	2635	3760	3665.15	1.56	42823	3896	3827	3761	3692	3626	3795	3660	123	1125	500	2480	5	1	23300000	849	-37.58	0.68	12	1.29	-97.00	5332.00	5220	20241216	-30.17	2720	20240909	34.01	5020	-27.39	20250117	3630	0.41	20250210	5220	-30.17	20241216	2720	34.01	20240909	4.97	N	025550	500	122 억	363558	N	N	N	N
115	20250210	150343	57	100.00	KOSDAQ	금속	N	N	N	N	N	3660	-100	5	-2.66	1003529190	273646	78.16	3725	3730	3630	4885	2635	3760	3667.25	1.56	34184	3896	3827	3761	3692	3626	3795	3660	123	1125	500	2480	5	1	23300000	853	-37.73	0.69	12	1.17	-97.00	5332.00	5220	20241216	-29.89	2720	20240909	34.56	5020	-27.09	20250117	3630	0.83	20250210	5220	-29.89	20241216	2720	34.56	20240909	4.97	N	025550	500	122 억	363558	N	N	N	N
116	20250210	140343	57	100.00	KOSDAQ	금속	N	N	N	N	N	3635	-125	5	-3.32	893643605	243542	69.56	3725	3730	3630	4885	2635	3760	3669.36	1.56	29363	3896	3827	3761	3692	3626	3795	3660	123	1125	500	2480	5	1	23300000	847	-37.47	0.68	12	1.05	-97.00	5332.00	5220	20241216	-30.36	2720	20240909	33.64	5020	-27.59	20250117	3630	0.14	20250210	5220	-30.36	20241216	2720	33.64	20240909	4.97	N	025550	500	122 억	363558	N	N	N	N
117	20250210	130343	57	100.00	KOSDAQ	금속	N	N	N	N	N	3665	-95	5	-2.53	715307765	194721	55.61	3725	3730	3630	4885	2635	3760	3673.50	1.56	19742	3896	3827	3761	3692	3626	3795	3660	123	1125	500	2480	5	1	23300000	854	-37.78	0.69	12	0.84	-97.00	5332.00	5220	20241216	-29.79	2720	20240909	34.74	5020	-26.99	20250117	3630	0.96	20250210	5220	-29.79	20241216	2720	34.74	20240909	4.97	N	025550	500	122 억	363558	N	N	N	N
118	20250210	120341	57	100.00	KOSDAQ	금속	N	N	N	N	N	3675	-85	5	-2.26	607740680	165381	47.23	3725	3730	3630	4885	2635	3760	3674.79	1.56	13992	3896	3827	3761	3692	3626	3795	3660	123	1125	500	2480	5	1	23300000	856	-37.89	0.69	12	0.71	-97.00	5332.00	5220	20241216	-29.60	2720	20240909	35.11	5020	-26.79	20250117	3630	1.24	20250210	5220	-29.60	20241216	2720	35.11	20240909	4.97	N	025550	500	122 억	363558	N	N	N	N
119	20250210	110341	57	100.00	KOSDAQ	금속	N	N	N	N	N	3695	-65	5	-1.73	455894415	124001	35.42	3725	3730	3630	4885	2635	3760	3676.54	1.56	18396	3896	3827	3761	3692	3626	3795	3660	123	1125	500	2480	5	1	23300000	861	-38.09	0.69	12	0.53	-97.00	5332.00	5220	20241216	-29.21	2720	20240909	35.85	5020	-26.39	20250117	3630	1.79	20250210	5220	-29.21	20241216	2720	35.85	20240909	4.97	N	025550	500	122 억	363558	N	N	N	N
120	20250210	100340	57	100.00	KOSDAQ	금속	N	N	N	N	N	3690	-70	5	-1.86	386513185	105196	30.04	3725	3730	3630	4885	2635	3760	3674.22	1.56	20566	3896	3827	3761	3692	3626	3795	3660	123	1125	500	2480	5	1	23300000	860	-38.04	0.69	12	0.45	-97.00	5332.00	5220	20241216	-29.31	2720	20240909	35.66	5020	-26.49	20250117	3630	1.65	20250210	5220	-29.31	20241216	2720	35.66	20240909	4.97	N	025550	500	122 억	363558	N	N	N	N
121	20250210	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	3675	-85	5	-2.26	88637885	24117	6.89	3725	3725	3630	4885	2635	3760	3675.33	1.56	-2290	3896	3827	3761	3692	3626	3795	3660	123	1125	500	2480	5	1	23300000	856	-37.89	0.69	12	0.10	-97.00	5332.00	5220	20241216	-29.60	2720	20240909	35.11	5020	-26.79	20250117	3630	1.24	20250210	5220	-29.60	20241216	2720	35.11	20240909	4.97	N	025550	500	122 억	363558	N	N	N	N
122	20250207	160338	57	100.00	KOSDAQ	금속	N	N	N	N	N	3760	-80	5	-2.08	1269031925	339475	138.91	3830	3830	3695	4990	2690	3840	3738.19	1.33	53393	3966	3902	3871	3807	3776	3887	3792	123	1150	500	2530	5	1	23300000	876	-38.76	0.71	12	1.46	-97.00	5332.00	5220	20241216	-27.97	2720	20240909	38.24	5020	-25.10	20250117	3695	1.76	20250207	5220	-27.97	20241216	2720	38.24	20240909	4.89	N	025550	500	122 억	310268	N	N	N	N
123	20250207	150340	57	100.00	KOSDAQ	금속	N	N	N	N	N	3730	-110	5	-2.86	1129338665	302119	123.62	3830	3830	3695	4990	2690	3840	3738.06	1.33	55269	3966	3902	3871	3807	3776	3887	3792	123	1150	500	2530	5	1	23300000	869	-38.45	0.70	12	1.30	-97.00	5332.00	5220	20241216	-28.54	2720	20240909	37.13	5020	-25.70	20250117	3695	0.95	20250207	5220	-28.54	20241216	2720	37.13	20240909	4.89	N	025550	500	122 억	310268	N	N	N	N
124	20250207	140338	57	100.00	KOSDAQ	금속	N	N	N	N	N	3750	-90	5	-2.34	1036147270	277151	113.41	3830	3830	3695	4990	2690	3840	3738.57	1.33	51162	3966	3902	3871	3807	3776	3887	3792	123	1150	500	2530	5	1	23300000	874	-38.66	0.70	12	1.19	-97.00	5332.00	5220	20241216	-28.16	2720	20240909	37.87	5020	-25.30	20250117	3695	1.49	20250207	5220	-28.16	20241216	2720	37.87	20240909	4.89	N	025550	500	122 억	310268	N	N	N	N
125	20250207	130338	57	100.00	KOSDAQ	금속	N	N	N	N	N	3745	-95	5	-2.47	945267915	252856	103.46	3830	3830	3695	4990	2690	3840	3738.36	1.33	44661	3966	3902	3871	3807	3776	3887	3792	123	1150	500	2530	5	1	23300000	873	-38.61	0.70	12	1.09	-97.00	5332.00	5220	20241216	-28.26	2720	20240909	37.68	5020	-25.40	20250117	3695	1.35	20250207	5220	-28.26	20241216	2720	37.68	20240909	4.89	N	025550	500	122 억	310268	N	N	N	N
126	20250207	120338	57	100.00	KOSDAQ	금속	N	N	N	N	N	3735	-105	5	-2.73	874580595	233926	95.72	3830	3830	3695	4990	2690	3840	3738.71	1.33	47701	3966	3902	3871	3807	3776	3887	3792	123	1150	500	2530	5	1	23300000	870	-38.51	0.70	12	1.00	-97.00	5332.00	5220	20241216	-28.45	2720	20240909	37.32	5020	-25.60	20250117	3695	1.08	20250207	5220	-28.45	20241216	2720	37.32	20240909	4.89	N	025550	500	122 억	310268	N	N	N	N
127	20250207	110337	57	100.00	KOSDAQ	금속	N	N	N	N	N	3740	-100	5	-2.60	586701595	156599	64.08	3830	3830	3710	4990	2690	3840	3746.52	1.33	50159	3966	3902	3871	3807	3776	3887	3792	123	1150	500	2530	5	1	23300000	871	-38.56	0.70	12	0.67	-97.00	5332.00	5220	20241216	-28.35	2720	20240909	37.50	5020	-25.50	20250117	3710	0.81	20250207	5220	-28.35	20241216	2720	37.50	20240909	4.89	N	025550	500	122 억	310268	N	N	N	N
128	20250207	100337	57	100.00	KOSDAQ	금속	N	N	N	N	N	3745	-95	5	-2.47	381010995	101490	41.53	3830	3830	3730	4990	2690	3840	3754.17	1.33	37962	3966	3902	3871	3807	3776	3887	3792	123	1150	500	2530	5	1	23300000	873	-38.61	0.70	12	0.44	-97.00	5332.00	5220	20241216	-28.26	2720	20240909	37.68	5020	-25.40	20250117	3730	0.40	20250207	5220	-28.26	20241216	2720	37.68	20240909	4.89	N	025550	500	122 억	310268	N	N	N	N
129	20250207	090339	57	100.00	KOSDAQ	금속	N	N	N	N	N	3775	-65	5	-1.69	31487720	8345	3.41	3830	3830	3730	4990	2690	3840	3773.24	1.33	-1281	3966	3902	3871	3807	3776	3887	3792	123	1150	500	2530	5	1	23300000	880	-38.92	0.71	12	0.04	-97.00	5332.00	5220	20241216	-27.68	2720	20240909	38.79	5020	-24.80	20250117	3730	1.21	20250207	5220	-27.68	20241216	2720	38.79	20240909	4.89	N	025550	500	122 억	310268	N	N	N	N
130	20250206	160331	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	-70	5	-1.79	921306130	237920	115.46	3915	3935	3840	5080	2740	3910	3872.61	1.27	14640	4036	3972	3906	3842	3776	3940	3810	123	1170	500	2580	5	1	23300000	895	-39.59	0.72	12	1.02	-97.00	5332.00	5220	20241216	-26.44	2720	20240909	41.18	5020	-23.51	20250117	3790	1.32	20250203	5220	-26.44	20241216	2720	41.18	20240909	5.07	N	025550	500	122 억	295628	N	N	N	N
131	20250206	150332	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	-60	5	-1.53	837478835	216120	104.88	3915	3935	3840	5080	2740	3910	3875.05	1.27	15161	4036	3972	3906	3842	3776	3940	3810	123	1170	500	2580	5	1	23300000	897	-39.69	0.72	12	0.93	-97.00	5332.00	5220	20241216	-26.25	2720	20240909	41.54	5020	-23.31	20250117	3790	1.58	20250203	5220	-26.25	20241216	2720	41.54	20240909	5.07	N	025550	500	122 억	295628	N	N	N	N
132	20250206	140334	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	-40	5	-1.02	732023800	188747	91.60	3915	3935	3855	5080	2740	3910	3878.32	1.27	16949	4036	3972	3906	3842	3776	3940	3810	123	1170	500	2580	5	1	23300000	902	-39.90	0.73	12	0.81	-97.00	5332.00	5220	20241216	-25.86	2720	20240909	42.28	5020	-22.91	20250117	3790	2.11	20250203	5220	-25.86	20241216	2720	42.28	20240909	5.07	N	025550	500	122 억	295628	N	N	N	N
133	20250206	130332	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	-10	5	-0.26	555373175	143141	69.46	3915	3935	3855	5080	2740	3910	3879.88	1.27	-5601	4036	3972	3906	3842	3776	3940	3810	123	1170	500	2580	5	1	23300000	909	-40.21	0.73	12	0.61	-97.00	5332.00	5220	20241216	-25.29	2720	20240909	43.38	5020	-22.31	20250117	3790	2.90	20250203	5220	-25.29	20241216	2720	43.38	20240909	5.07	N	025550	500	122 억	295628	N	N	N	N
134	20250206	120330	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	-35	5	-0.90	455966090	117477	57.01	3915	3935	3855	5080	2740	3910	3881.30	1.27	5618	4036	3972	3906	3842	3776	3940	3810	123	1170	500	2580	5	1	23300000	903	-39.95	0.73	12	0.50	-97.00	5332.00	5220	20241216	-25.77	2720	20240909	42.46	5020	-22.81	20250117	3790	2.24	20250203	5220	-25.77	20241216	2720	42.46	20240909	5.07	N	025550	500	122 억	295628	N	N	N	N
135	20250206	110324	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	-35	5	-0.90	381667420	98313	47.71	3915	3935	3855	5080	2740	3910	3882.14	1.27	4583	4036	3972	3906	3842	3776	3940	3810	123	1170	500	2580	5	1	23300000	903	-39.95	0.73	12	0.42	-97.00	5332.00	5220	20241216	-25.77	2720	20240909	42.46	5020	-22.81	20250117	3790	2.24	20250203	5220	-25.77	20241216	2720	42.46	20240909	5.07	N	025550	500	122 억	295628	N	N	N	N
136	20250206	100331	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	-20	5	-0.51	271359750	69827	33.89	3915	3935	3855	5080	2740	3910	3886.14	1.27	3604	4036	3972	3906	3842	3776	3940	3810	123	1170	500	2580	5	1	23300000	906	-40.10	0.73	12	0.30	-97.00	5332.00	5220	20241216	-25.48	2720	20240909	43.01	5020	-22.51	20250117	3790	2.64	20250203	5220	-25.48	20241216	2720	43.01	20240909	5.07	N	025550	500	122 억	295628	N	N	N	N
137	20250206	090332	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	10	2	0.26	7057775	1807	0.88	3915	3920	3885	5080	2740	3910	3905.55	1.27	1	4036	3972	3906	3842	3776	3940	3810	123	1170	500	2580	5	1	23300000	913	-40.41	0.74	12	0.01	-97.00	5332.00	5220	20241216	-24.90	2720	20240909	44.12	5020	-21.91	20250117	3790	3.43	20250203	5220	-24.90	20241216	2720	44.12	20240909	5.07	N	025550	500	122 억	295628	N	N	N	N
138	20250205	160328	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	-50	5	-1.26	792674545	202671	75.22	3925	3970	3840	5140	2775	3960	3911.14	1.24	4474	4046	4002	3941	3897	3836	4025	3920	123	1180	500	2610	5	1	23300000	911	-40.31	0.73	12	0.87	-97.00	5332.00	5220	20241216	-25.10	2720	20240909	43.75	5020	-22.11	20250117	3790	3.17	20250203	5220	-25.10	20241216	2720	43.75	20240909	5.34	N	025550	500	122 억	290068	N	N	N	N
139	20250205	150329	57	100.00	KOSDAQ	금속	N	N	N	N	N	3915	-45	5	-1.14	727945635	186124	69.08	3925	3970	3840	5140	2775	3960	3911.08	1.24	-495	4046	4002	3941	3897	3836	4025	3920	123	1180	500	2610	5	1	23300000	912	-40.36	0.73	12	0.80	-97.00	5332.00	5220	20241216	-25.00	2720	20240909	43.93	5020	-22.01	20250117	3790	3.30	20250203	5220	-25.00	20241216	2720	43.93	20240909	5.34	N	025550	500	122 억	290068	N	N	N	N
140	20250205	140328	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	-50	5	-1.26	643493670	164641	61.10	3925	3970	3840	5140	2775	3960	3908.47	1.24	-6879	4046	4002	3941	3897	3836	4025	3920	123	1180	500	2610	5	1	23300000	911	-40.31	0.73	12	0.71	-97.00	5332.00	5220	20241216	-25.10	2720	20240909	43.75	5020	-22.11	20250117	3790	3.17	20250203	5220	-25.10	20241216	2720	43.75	20240909	5.34	N	025550	500	122 억	290068	N	N	N	N
141	20250205	130329	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	-40	5	-1.01	571763990	146347	54.31	3925	3970	3840	5140	2775	3960	3906.91	1.24	-10623	4046	4002	3941	3897	3836	4025	3920	123	1180	500	2610	5	1	23300000	913	-40.41	0.74	12	0.63	-97.00	5332.00	5220	20241216	-24.90	2720	20240909	44.12	5020	-21.91	20250117	3790	3.43	20250203	5220	-24.90	20241216	2720	44.12	20240909	5.34	N	025550	500	122 억	290068	N	N	N	N
142	20250205	120329	57	100.00	KOSDAQ	금속	N	N	N	N	N	3940	-20	5	-0.51	511589585	130982	48.61	3925	3970	3840	5140	2775	3960	3905.80	1.24	-17983	4046	4002	3941	3897	3836	4025	3920	123	1180	500	2610	5	1	23300000	918	-40.62	0.74	12	0.56	-97.00	5332.00	5220	20241216	-24.52	2720	20240909	44.85	5020	-21.51	20250117	3790	3.96	20250203	5220	-24.52	20241216	2720	44.85	20240909	5.34	N	025550	500	122 억	290068	N	N	N	N
143	20250205	110328	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	-50	5	-1.26	402654080	103289	38.33	3925	3970	3840	5140	2775	3960	3898.32	1.24	-8893	4046	4002	3941	3897	3836	4025	3920	123	1180	500	2610	5	1	23300000	911	-40.31	0.73	12	0.44	-97.00	5332.00	5220	20241216	-25.10	2720	20240909	43.75	5020	-22.11	20250117	3790	3.17	20250203	5220	-25.10	20241216	2720	43.75	20240909	5.34	N	025550	500	122 억	290068	N	N	N	N
144	20250205	100330	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	-95	5	-2.40	250478040	64062	23.78	3925	3970	3860	5140	2775	3960	3909.93	1.24	-11429	4046	4002	3941	3897	3836	4025	3920	123	1180	500	2610	5	1	23300000	901	-39.85	0.72	12	0.27	-97.00	5332.00	5220	20241216	-25.96	2720	20240909	42.10	5020	-23.01	20250117	3790	1.98	20250203	5220	-25.96	20241216	2720	42.10	20240909	5.34	N	025550	500	122 억	290068	N	N	N	N
145	20250205	090334	57	100.00	KOSDAQ	금속	N	N	N	N	N	3925	-35	5	-0.88	9424985	2400	0.89	3925	3955	3925	5140	2775	3960	3927.08	1.24	271	4046	4002	3941	3897	3836	4025	3920	123	1180	500	2610	5	1	23300000	915	-40.46	0.74	12	0.01	-97.00	5332.00	5220	20241216	-24.81	2720	20240909	44.30	5020	-21.81	20250117	3790	3.56	20250203	5220	-24.81	20241216	2720	44.30	20240909	5.34	N	025550	500	122 억	290068	N	N	N	N
146	20250204	160325	57	100.00	KOSDAQ	금속	N	N	N	N	N	3960	90	2	2.33	1047772425	265632	40.60	3880	3985	3880	5030	2710	3870	3944.44	0.87	86642	4290	4080	3935	3725	3580	4007	3652	123	1160	500	2550	5	1	23300000	923	-40.82	0.74	12	1.14	-97.00	5332.00	5220	20241216	-24.14	2720	20240909	45.59	5020	-21.12	20250117	3790	4.49	20250203	5220	-24.14	20241216	2720	45.59	20240909	5.24	N	025550	500	122 억	203413	N	N	N	N
147	20250204	150326	57	100.00	KOSDAQ	금속	N	N	N	N	N	3975	105	2	2.71	1004142160	254611	38.92	3880	3985	3880	5030	2710	3870	3943.83	0.87	80387	4290	4080	3935	3725	3580	4007	3652	123	1160	500	2550	5	1	23300000	926	-40.98	0.75	12	1.09	-97.00	5332.00	5220	20241216	-23.85	2720	20240909	46.14	5020	-20.82	20250117	3790	4.88	20250203	5220	-23.85	20241216	2720	46.14	20240909	5.24	N	025550	500	122 억	203413	N	N	N	N
148	20250204	140326	57	100.00	KOSDAQ	금속	N	N	N	N	N	3965	95	2	2.45	833671665	211592	32.34	3880	3980	3880	5030	2710	3870	3940.00	0.87	54043	4290	4080	3935	3725	3580	4007	3652	123	1160	500	2550	5	1	23300000	924	-40.88	0.74	12	0.91	-97.00	5332.00	5220	20241216	-24.04	2720	20240909	45.77	5020	-21.02	20250117	3790	4.62	20250203	5220	-24.04	20241216	2720	45.77	20240909	5.24	N	025550	500	122 억	203413	N	N	N	N
149	20250204	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	3945	75	2	1.94	686500415	174401	26.66	3880	3965	3880	5030	2710	3870	3936.33	0.87	35846	4290	4080	3935	3725	3580	4007	3652	123	1160	500	2550	5	1	23300000	919	-40.67	0.74	12	0.75	-97.00	5332.00	5220	20241216	-24.43	2720	20240909	45.04	5020	-21.41	20250117	3790	4.09	20250203	5220	-24.43	20241216	2720	45.04	20240909	5.24	N	025550	500	122 억	203413	N	N	N	N
150	20250204	120329	57	100.00	KOSDAQ	금속	N	N	N	N	N	3955	85	2	2.20	503868790	128113	19.58	3880	3965	3880	5030	2710	3870	3933.00	0.87	14692	4290	4080	3935	3725	3580	4007	3652	123	1160	500	2550	5	1	23300000	922	-40.77	0.74	12	0.55	-97.00	5332.00	5220	20241216	-24.23	2720	20240909	45.40	5020	-21.22	20250117	3790	4.35	20250203	5220	-24.23	20241216	2720	45.40	20240909	5.24	N	025550	500	122 억	203413	N	N	N	N
151	20250204	110322	57	100.00	KOSDAQ	금속	N	N	N	N	N	3925	55	2	1.42	426826360	108591	16.60	3880	3960	3880	5030	2710	3870	3930.59	0.87	2964	4290	4080	3935	3725	3580	4007	3652	123	1160	500	2550	5	1	23300000	915	-40.46	0.74	12	0.47	-97.00	5332.00	5220	20241216	-24.81	2720	20240909	44.30	5020	-21.81	20250117	3790	3.56	20250203	5220	-24.81	20241216	2720	44.30	20240909	5.24	N	025550	500	122 억	203413	N	N	N	N
152	20250204	100326	57	100.00	KOSDAQ	금속	N	N	N	N	N	3940	70	2	1.81	250785235	63906	9.77	3880	3955	3880	5030	2710	3870	3924.28	0.87	9114	4290	4080	3935	3725	3580	4007	3652	123	1160	500	2550	5	1	23300000	918	-40.62	0.74	12	0.27	-97.00	5332.00	5220	20241216	-24.52	2720	20240909	44.85	5020	-21.51	20250117	3790	3.96	20250203	5220	-24.52	20241216	2720	44.85	20240909	5.24	N	025550	500	122 억	203413	N	N	N	N
153	20250204	090325	57	100.00	KOSDAQ	금속	N	N	N	N	N	3930	60	2	1.55	40261210	10343	1.58	3880	3935	3880	5030	2710	3870	3892.60	0.87	1453	4290	4080	3935	3725	3580	4007	3652	123	1160	500	2550	5	1	23300000	916	-40.52	0.74	12	0.04	-97.00	5332.00	5220	20241216	-24.71	2720	20240909	44.49	5020	-21.71	20250117	3790	3.69	20250203	5220	-24.71	20241216	2720	44.49	20240909	5.24	N	025550	500	122 억	203413	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History