KissMeData/060480/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1716	-40	5	-2.28	21545724	12498	154.11	1754	1754	1711	2280	1230	1756	1723.93	0.42	387	1776	1766	1755	1745	1734	1760	1739	55	524	500	1120	1	1	11090000	190	-15.60	0.41	12	0.11	-110.00	4163.00	3560	20240521	-51.80	1550	20241209	10.71	1837	-6.59	20250217	1646	4.25	20250114	3560	-51.80	20240521	1550	10.71	20241209	N	060480	500	55 억	46904	N	N	N	N
3	20250228	150623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1722	-34	5	-1.94	20833488	12083	148.99	1754	1754	1711	2280	1230	1756	1724.20	0.42	406	1776	1766	1755	1745	1734	1760	1739	55	524	500	1120	1	1	11090000	191	-15.65	0.41	12	0.11	-110.00	4163.00	3560	20240521	-51.63	1550	20241209	11.10	1837	-6.26	20250217	1646	4.62	20250114	3560	-51.63	20240521	1550	11.10	20241209	N	060480	500	55 억	46904	N	N	N	N
4	20250228	140624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1725	-31	5	-1.77	20047906	11626	143.35	1754	1754	1714	2280	1230	1756	1724.40	0.42	406	1776	1766	1755	1745	1734	1760	1739	55	524	500	1120	1	1	11090000	191	-15.68	0.41	12	0.10	-110.00	4163.00	3560	20240521	-51.54	1550	20241209	11.29	1837	-6.10	20250217	1646	4.80	20250114	3560	-51.54	20240521	1550	11.29	20241209	N	060480	500	55 억	46904	N	N	N	N
5	20250228	130622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1724	-32	5	-1.82	18120402	10508	129.57	1754	1754	1714	2280	1230	1756	1724.44	0.42	599	1776	1766	1755	1745	1734	1760	1739	55	524	500	1120	1	1	11090000	191	-15.67	0.41	12	0.09	-110.00	4163.00	3560	20240521	-51.57	1550	20241209	11.23	1837	-6.15	20250217	1646	4.74	20250114	3560	-51.57	20240521	1550	11.23	20241209	N	060480	500	55 억	46904	N	N	N	N
6	20250228	120619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1728	-28	5	-1.59	14801364	8581	105.81	1754	1754	1714	2280	1230	1756	1724.90	0.42	789	1776	1766	1755	1745	1734	1760	1739	55	524	500	1120	1	1	11090000	192	-15.71	0.42	12	0.08	-110.00	4163.00	3560	20240521	-51.46	1550	20241209	11.48	1837	-5.93	20250217	1646	4.98	20250114	3560	-51.46	20240521	1550	11.48	20241209	N	060480	500	55 억	46904	N	N	N	N
7	20250228	110620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1724	-32	5	-1.82	13257640	7682	94.72	1754	1754	1714	2280	1230	1756	1725.81	0.42	754	1776	1766	1755	1745	1734	1760	1739	55	524	500	1120	1	1	11090000	191	-15.67	0.41	12	0.07	-110.00	4163.00	3560	20240521	-51.57	1550	20241209	11.23	1837	-6.15	20250217	1646	4.74	20250114	3560	-51.57	20240521	1550	11.23	20241209	N	060480	500	55 억	46904	N	N	N	N
8	20250228	100618	57	100.00	KOSDAQ	금속	N	N	N	N	N	1726	-30	5	-1.71	8883618	5141	63.39	1754	1754	1720	2280	1230	1756	1727.99	0.42	600	1776	1766	1755	1745	1734	1760	1739	55	524	500	1120	1	1	11090000	191	-15.69	0.41	12	0.05	-110.00	4163.00	3560	20240521	-51.52	1550	20241209	11.35	1837	-6.04	20250217	1646	4.86	20250114	3560	-51.52	20240521	1550	11.35	20241209	N	060480	500	55 억	46904	N	N	N	N
9	20250228	090622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1754	-2	5	-0.11	43850	25	0.31	1754	1754	1754	2280	1230	1756	1754.00	0.42	-3	1776	1766	1755	1745	1734	1760	1739	55	524	500	1120	1	1	11090000	195	-15.95	0.42	12	0.00	-110.00	4163.00	3560	20240521	-50.73	1550	20241209	13.16	1837	-4.52	20250217	1646	6.56	20250114	3560	-50.73	20240521	1550	13.16	20241209	N	060480	500	55 억	46904	N	N	N	N
10	20250227	160616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1756	-6	5	-0.34	14216459	8108	40.28	1765	1765	1744	2290	1234	1762	1753.39	0.42	33	1836	1799	1773	1736	1710	1793	1730	55	528	500	1120	1	1	11090000	195	-15.96	0.42	12	0.07	-110.00	4163.00	3560	20240521	-50.67	1550	20241209	13.29	1837	-4.41	20250217	1646	6.68	20250114	3560	-50.67	20240521	1550	13.29	20241209	N	060480	500	55 억	46871	N	N	N	N
11	20250227	150614	57	100.00	KOSDAQ	금속	N	N	N	N	N	1756	-6	5	-0.34	13421177	7655	38.03	1765	1765	1744	2290	1234	1762	1753.26	0.42	202	1836	1799	1773	1736	1710	1793	1730	55	528	500	1120	1	1	11090000	195	-15.96	0.42	12	0.07	-110.00	4163.00	3560	20240521	-50.67	1550	20241209	13.29	1837	-4.41	20250217	1646	6.68	20250114	3560	-50.67	20240521	1550	13.29	20241209	N	060480	500	55 억	46871	N	N	N	N
12	20250227	140616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1745	-17	5	-0.96	12885346	7348	36.50	1765	1765	1744	2290	1234	1762	1753.59	0.42	202	1836	1799	1773	1736	1710	1793	1730	55	528	500	1120	1	1	11090000	194	-15.86	0.42	12	0.07	-110.00	4163.00	3560	20240521	-50.98	1550	20241209	12.58	1837	-5.01	20250217	1646	6.01	20250114	3560	-50.98	20240521	1550	12.58	20241209	N	060480	500	55 억	46871	N	N	N	N
13	20250227	130615	57	100.00	KOSDAQ	금속	N	N	N	N	N	1752	-10	5	-0.57	8929889	5083	25.25	1765	1765	1752	2290	1234	1762	1756.81	0.42	101	1836	1799	1773	1736	1710	1793	1730	55	528	500	1120	1	1	11090000	194	-15.93	0.42	12	0.05	-110.00	4163.00	3560	20240521	-50.79	1550	20241209	13.03	1837	-4.63	20250217	1646	6.44	20250114	3560	-50.79	20240521	1550	13.03	20241209	N	060480	500	55 억	46871	N	N	N	N
14	20250227	120613	57	100.00	KOSDAQ	금속	N	N	N	N	N	1762	0	3	0.00	7236727	4117	20.45	1765	1765	1752	2290	1234	1762	1757.77	0.42	58	1836	1799	1773	1736	1710	1793	1730	55	528	500	1120	1	1	11090000	195	-16.02	0.42	12	0.04	-110.00	4163.00	3560	20240521	-50.51	1550	20241209	13.68	1837	-4.08	20250217	1646	7.05	20250114	3560	-50.51	20240521	1550	13.68	20241209	N	060480	500	55 억	46871	N	N	N	N
15	20250227	110618	57	100.00	KOSDAQ	금속	N	N	N	N	N	1752	-10	5	-0.57	6882565	3916	19.45	1765	1765	1752	2290	1234	1762	1757.55	0.42	83	1836	1799	1773	1736	1710	1793	1730	55	528	500	1120	1	1	11090000	194	-15.93	0.42	12	0.04	-110.00	4163.00	3560	20240521	-50.79	1550	20241209	13.03	1837	-4.63	20250217	1646	6.44	20250114	3560	-50.79	20240521	1550	13.03	20241209	N	060480	500	55 억	46871	N	N	N	N
16	20250227	100635	57	100.00	KOSDAQ	금속	N	N	N	N	N	1762	0	3	0.00	5473873	3113	15.47	1765	1765	1752	2290	1234	1762	1758.39	0.42	74	1836	1799	1773	1736	1710	1793	1730	55	528	500	1120	1	1	11090000	195	-16.02	0.42	12	0.03	-110.00	4163.00	3560	20240521	-50.51	1550	20241209	13.68	1837	-4.08	20250217	1646	7.05	20250114	3560	-50.51	20240521	1550	13.68	20241209	N	060480	500	55 억	46871	N	N	N	N
17	20250227	090635	57	100.00	KOSDAQ	금속	N	N	N	N	N	1762	0	3	0.00	2794855	1585	7.87	1765	1765	1762	2290	1234	1762	1763.32	0.42	-2	1836	1799	1773	1736	1710	1793	1730	55	528	500	1120	1	1	11090000	195	-16.02	0.42	12	0.01	-110.00	4163.00	3560	20240521	-50.51	1550	20241209	13.68	1837	-4.08	20250217	1646	7.05	20250114	3560	-50.51	20240521	1550	13.68	20241209	N	060480	500	55 억	46871	N	N	N	N
18	20250226	160614	57	100.00	KOSDAQ	금속	N	N	N	N	N	1762	0	3	0.00	35205863	20025	189.11	1762	1810	1747	2290	1234	1762	1758.10	0.43	-748	1782	1771	1759	1748	1736	1766	1743	55	528	500	1120	1	1	11090000	195	-16.02	0.42	12	0.18	-110.00	4163.00	3560	20240521	-50.51	1550	20241209	13.68	1837	-4.08	20250217	1646	7.05	20250114	3560	-50.51	20240521	1550	13.68	20241209	N	060480	500	55 억	47619	N	N	N	N
19	20250226	150617	57	100.00	KOSDAQ	금속	N	N	N	N	N	1765	3	2	0.17	33678200	19158	180.92	1762	1810	1747	2290	1234	1762	1757.92	0.43	-742	1782	1771	1759	1748	1736	1766	1743	55	528	500	1120	1	1	11090000	196	-16.05	0.42	12	0.17	-110.00	4163.00	3560	20240521	-50.42	1550	20241209	13.87	1837	-3.92	20250217	1646	7.23	20250114	3560	-50.42	20240521	1550	13.87	20241209	N	060480	500	55 억	47619	N	N	N	N
20	20250226	140616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1768	6	2	0.34	16244717	9205	86.93	1762	1810	1747	2290	1234	1762	1764.77	0.43	-211	1782	1771	1759	1748	1736	1766	1743	55	528	500	1120	1	1	11090000	196	-16.07	0.42	12	0.08	-110.00	4163.00	3560	20240521	-50.34	1550	20241209	14.06	1837	-3.76	20250217	1646	7.41	20250114	3560	-50.34	20240521	1550	14.06	20241209	N	060480	500	55 억	47619	N	N	N	N
21	20250226	130615	57	100.00	KOSDAQ	금속	N	N	N	N	N	1764	2	2	0.11	12784067	7233	68.31	1762	1810	1761	2290	1234	1762	1767.46	0.43	-295	1782	1771	1759	1748	1736	1766	1743	55	528	500	1120	1	1	11090000	196	-16.04	0.42	12	0.07	-110.00	4163.00	3560	20240521	-50.45	1550	20241209	13.81	1837	-3.97	20250217	1646	7.17	20250114	3560	-50.45	20240521	1550	13.81	20241209	N	060480	500	55 억	47619	N	N	N	N
22	20250226	120616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1764	2	2	0.11	11309319	6397	60.41	1762	1810	1761	2290	1234	1762	1767.91	0.43	-294	1782	1771	1759	1748	1736	1766	1743	55	528	500	1120	1	1	11090000	196	-16.04	0.42	12	0.06	-110.00	4163.00	3560	20240521	-50.45	1550	20241209	13.81	1837	-3.97	20250217	1646	7.17	20250114	3560	-50.45	20240521	1550	13.81	20241209	N	060480	500	55 억	47619	N	N	N	N
23	20250226	110615	57	100.00	KOSDAQ	금속	N	N	N	N	N	1763	1	2	0.06	8198787	4633	43.75	1762	1810	1761	2290	1234	1762	1769.65	0.43	-284	1782	1771	1759	1748	1736	1766	1743	55	528	500	1120	1	1	11090000	196	-16.03	0.42	12	0.04	-110.00	4163.00	3560	20240521	-50.48	1550	20241209	13.74	1837	-4.03	20250217	1646	7.11	20250114	3560	-50.48	20240521	1550	13.74	20241209	N	060480	500	55 억	47619	N	N	N	N
24	20250226	100614	57	100.00	KOSDAQ	금속	N	N	N	N	N	1780	18	2	1.02	4374572	2476	23.38	1762	1810	1761	2290	1234	1762	1766.79	0.43	-242	1782	1771	1759	1748	1736	1766	1743	55	528	500	1120	1	1	11090000	197	-16.18	0.43	12	0.02	-110.00	4163.00	3560	20240521	-50.00	1550	20241209	14.84	1837	-3.10	20250217	1646	8.14	20250114	3560	-50.00	20240521	1550	14.84	20241209	N	060480	500	55 억	47619	N	N	N	N
25	20250226	090619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1799	37	2	2.10	3643186	2062	19.47	1762	1810	1761	2290	1234	1762	1766.82	0.43	-159	1782	1771	1759	1748	1736	1766	1743	55	528	500	1120	1	1	11090000	200	-16.35	0.43	12	0.02	-110.00	4163.00	3560	20240521	-49.47	1550	20241209	16.06	1837	-2.07	20250217	1646	9.30	20250114	3560	-49.47	20240521	1550	16.06	20241209	N	060480	500	55 억	47619	N	N	N	N
26	20250225	160611	57	100.00	KOSDAQ	금속	N	N	N	N	N	1762	-7	5	-0.40	18532524	10550	78.75	1769	1770	1747	2295	1239	1769	1756.64	0.43	-148	1804	1786	1754	1736	1704	1795	1745	55	526	500	1130	1	1	11090000	195	-16.02	0.42	12	0.10	-110.00	4163.00	3560	20240521	-50.51	1550	20241209	13.68	1837	-4.08	20250217	1646	7.05	20250114	3560	-50.51	20240521	1550	13.68	20241209	N	060480	500	55 억	47764	N	N	N	N
27	20250225	150613	57	100.00	KOSDAQ	금속	N	N	N	N	N	1762	-7	5	-0.40	17535235	9984	74.53	1769	1770	1747	2295	1239	1769	1756.33	0.43	-144	1804	1786	1754	1736	1704	1795	1745	55	526	500	1130	1	1	11090000	195	-16.02	0.42	12	0.09	-110.00	4163.00	3560	20240521	-50.51	1550	20241209	13.68	1837	-4.08	20250217	1646	7.05	20250114	3560	-50.51	20240521	1550	13.68	20241209	N	060480	500	55 억	47764	N	N	N	N
28	20250225	140611	57	100.00	KOSDAQ	금속	N	N	N	N	N	1750	-19	5	-1.07	17139712	9758	72.84	1769	1770	1747	2295	1239	1769	1756.48	0.43	-144	1804	1786	1754	1736	1704	1795	1745	55	526	500	1130	1	1	11090000	194	-15.91	0.42	12	0.09	-110.00	4163.00	3560	20240521	-50.84	1550	20241209	12.90	1837	-4.74	20250217	1646	6.32	20250114	3560	-50.84	20240521	1550	12.90	20241209	N	060480	500	55 억	47764	N	N	N	N
29	20250225	130612	57	100.00	KOSDAQ	금속	N	N	N	N	N	1750	-19	5	-1.07	16845772	9590	71.59	1769	1770	1747	2295	1239	1769	1756.60	0.43	-144	1804	1786	1754	1736	1704	1795	1745	55	526	500	1130	1	1	11090000	194	-15.91	0.42	12	0.09	-110.00	4163.00	3560	20240521	-50.84	1550	20241209	12.90	1837	-4.74	20250217	1646	6.32	20250114	3560	-50.84	20240521	1550	12.90	20241209	N	060480	500	55 억	47764	N	N	N	N
30	20250225	120609	57	100.00	KOSDAQ	금속	N	N	N	N	N	1750	-19	5	-1.07	13694291	7789	58.14	1769	1770	1749	2295	1239	1769	1758.16	0.43	-144	1804	1786	1754	1736	1704	1795	1745	55	526	500	1130	1	1	11090000	194	-15.91	0.42	12	0.07	-110.00	4163.00	3560	20240521	-50.84	1550	20241209	12.90	1837	-4.74	20250217	1646	6.32	20250114	3560	-50.84	20240521	1550	12.90	20241209	N	060480	500	55 억	47764	N	N	N	N
31	20250225	110611	57	100.00	KOSDAQ	금속	N	N	N	N	N	1752	-17	5	-0.96	13032771	7411	55.32	1769	1770	1752	2295	1239	1769	1758.57	0.43	-140	1804	1786	1754	1736	1704	1795	1745	55	526	500	1130	1	1	11090000	194	-15.93	0.42	12	0.07	-110.00	4163.00	3560	20240521	-50.79	1550	20241209	13.03	1837	-4.63	20250217	1646	6.44	20250114	3560	-50.79	20240521	1550	13.03	20241209	N	060480	500	55 억	47764	N	N	N	N
32	20250225	100609	57	100.00	KOSDAQ	금속	N	N	N	N	N	1770	1	2	0.06	5862390	3323	24.81	1769	1770	1760	2295	1239	1769	1764.19	0.43	-141	1804	1786	1754	1736	1704	1795	1745	55	526	500	1130	1	1	11090000	196	-16.09	0.43	12	0.03	-110.00	4163.00	3560	20240521	-50.28	1550	20241209	14.19	1837	-3.65	20250217	1646	7.53	20250114	3560	-50.28	20240521	1550	14.19	20241209	N	060480	500	55 억	47764	N	N	N	N
33	20250225	090614	57	100.00	KOSDAQ	금속	N	N	N	N	N	1769	0	3	0.00	183967	104	0.78	1769	1769	1760	2295	1239	1769	1768.91	0.43	0	1804	1786	1754	1736	1704	1795	1745	55	526	500	1130	1	1	11090000	196	-16.08	0.42	12	0.00	-110.00	4163.00	3560	20240521	-50.31	1550	20241209	14.13	1837	-3.70	20250217	1646	7.47	20250114	3560	-50.31	20240521	1550	14.13	20241209	N	060480	500	55 억	47764	N	N	N	N
34	20250224	160608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1769	12	2	0.68	22945771	13163	102.31	1757	1772	1722	2280	1230	1757	1743.20	0.47	-548	1825	1791	1765	1731	1705	1808	1748	55	523	500	1120	1	1	11090000	196	-16.08	0.42	12	0.12	-110.00	4163.00	3560	20240521	-50.31	1550	20241209	14.13	1837	-3.70	20250217	1646	7.47	20250114	3560	-50.31	20240521	1550	14.13	20241209	N	060480	500	55 억	52312	N	N	N	N
35	20250224	150606	57	100.00	KOSDAQ	금속	N	N	N	N	N	1735	-22	5	-1.25	11673829	6742	52.40	1757	1757	1722	2280	1230	1757	1731.51	0.47	-363	1825	1791	1765	1731	1705	1808	1748	55	523	500	1120	1	1	11090000	192	-15.77	0.42	12	0.06	-110.00	4163.00	3560	20240521	-51.26	1550	20241209	11.94	1837	-5.55	20250217	1646	5.41	20250114	3560	-51.26	20240521	1550	11.94	20241209	N	060480	500	55 억	52312	N	N	N	N
36	20250224	140605	57	100.00	KOSDAQ	금속	N	N	N	N	N	1733	-24	5	-1.37	11091767	6406	49.79	1757	1757	1722	2280	1230	1757	1731.47	0.47	-354	1825	1791	1765	1731	1705	1808	1748	55	523	500	1120	1	1	11090000	192	-15.75	0.42	12	0.06	-110.00	4163.00	3560	20240521	-51.32	1550	20241209	11.81	1837	-5.66	20250217	1646	5.29	20250114	3560	-51.32	20240521	1550	11.81	20241209	N	060480	500	55 억	52312	N	N	N	N
37	20250224	130608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1724	-33	5	-1.88	9515955	5494	42.70	1757	1757	1722	2280	1230	1757	1732.06	0.47	-417	1825	1791	1765	1731	1705	1808	1748	55	523	500	1120	1	1	11090000	191	-15.67	0.41	12	0.05	-110.00	4163.00	3560	20240521	-51.57	1550	20241209	11.23	1837	-6.15	20250217	1646	4.74	20250114	3560	-51.57	20240521	1550	11.23	20241209	N	060480	500	55 억	52312	N	N	N	N
38	20250224	120604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1733	-24	5	-1.37	6833533	3939	30.62	1757	1757	1722	2280	1230	1757	1734.84	0.47	-599	1825	1791	1765	1731	1705	1808	1748	55	523	500	1120	1	1	11090000	192	-15.75	0.42	12	0.04	-110.00	4163.00	3560	20240521	-51.32	1550	20241209	11.81	1837	-5.66	20250217	1646	5.29	20250114	3560	-51.32	20240521	1550	11.81	20241209	N	060480	500	55 억	52312	N	N	N	N
39	20250224	110603	57	100.00	KOSDAQ	금속	N	N	N	N	N	1733	-24	5	-1.37	5204846	2999	23.31	1757	1757	1722	2280	1230	1757	1735.53	0.47	-593	1825	1791	1765	1731	1705	1808	1748	55	523	500	1120	1	1	11090000	192	-15.75	0.42	12	0.03	-110.00	4163.00	3560	20240521	-51.32	1550	20241209	11.81	1837	-5.66	20250217	1646	5.29	20250114	3560	-51.32	20240521	1550	11.81	20241209	N	060480	500	55 억	52312	N	N	N	N
40	20250224	100603	57	100.00	KOSDAQ	금속	N	N	N	N	N	1733	-24	5	-1.37	3838202	2210	17.18	1757	1757	1723	2280	1230	1757	1736.74	0.47	-547	1825	1791	1765	1731	1705	1808	1748	55	523	500	1120	1	1	11090000	192	-15.75	0.42	12	0.02	-110.00	4163.00	3560	20240521	-51.32	1550	20241209	11.81	1837	-5.66	20250217	1646	5.29	20250114	3560	-51.32	20240521	1550	11.81	20241209	N	060480	500	55 억	52312	N	N	N	N
41	20250224	090608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1745	-12	5	-0.68	698624	398	3.09	1757	1757	1745	2280	1230	1757	1755.34	0.47	0	1825	1791	1765	1731	1705	1808	1748	55	523	500	1120	1	1	11090000	194	-15.86	0.42	12	0.00	-110.00	4163.00	3560	20240521	-50.98	1550	20241209	12.58	1837	-5.01	20250217	1646	6.01	20250114	3560	-50.98	20240521	1550	12.58	20241209	N	060480	500	55 억	52312	N	N	N	N
42	20250221	160602	57	100.00	KOSDAQ	금속	N	N	N	N	N	1757	6	2	0.34	22334823	12762	57.76	1751	1799	1739	2275	1226	1751	1749.76	0.52	400	1799	1775	1760	1736	1721	1767	1728	55	524	500	1120	1	1	11090000	195	-15.97	0.42	12	0.12	-110.00	4163.00	3560	20240521	-50.65	1550	20241209	13.35	1837	-4.35	20250217	1646	6.74	20250114	3560	-50.65	20240521	1550	13.35	20241209	N	060480	500	55 억	57342	N	N	N	N
43	20250221	150606	57	100.00	KOSDAQ	금속	N	N	N	N	N	1752	1	2	0.06	18500899	10579	47.88	1751	1799	1739	2275	1226	1751	1748.83	0.52	664	1799	1775	1760	1736	1721	1767	1728	55	524	500	1120	1	1	11090000	194	-15.93	0.42	12	0.10	-110.00	4163.00	3560	20240521	-50.79	1550	20241209	13.03	1837	-4.63	20250217	1646	6.44	20250114	3560	-50.79	20240521	1550	13.03	20241209	N	060480	500	55 억	57342	N	N	N	N
44	20250221	140604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1751	0	3	0.00	12417145	7105	32.16	1751	1799	1739	2275	1226	1751	1747.66	0.52	89	1799	1775	1760	1736	1721	1767	1728	55	524	500	1120	1	1	11090000	194	-15.92	0.42	12	0.06	-110.00	4163.00	3560	20240521	-50.81	1550	20241209	12.97	1837	-4.68	20250217	1646	6.38	20250114	3560	-50.81	20240521	1550	12.97	20241209	N	060480	500	55 억	57342	N	N	N	N
45	20250221	130604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1740	-11	5	-0.63	8823374	5040	22.81	1751	1799	1739	2275	1226	1751	1750.67	0.52	89	1799	1775	1760	1736	1721	1767	1728	55	524	500	1120	1	1	11090000	193	-15.82	0.42	12	0.05	-110.00	4163.00	3560	20240521	-51.12	1550	20241209	12.26	1837	-5.28	20250217	1646	5.71	20250114	3560	-51.12	20240521	1550	12.26	20241209	N	060480	500	55 억	57342	N	N	N	N
46	20250221	120604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1740	-11	5	-0.63	7768843	4434	20.07	1751	1799	1739	2275	1226	1751	1752.11	0.52	49	1799	1775	1760	1736	1721	1767	1728	55	524	500	1120	1	1	11090000	193	-15.82	0.42	12	0.04	-110.00	4163.00	3560	20240521	-51.12	1550	20241209	12.26	1837	-5.28	20250217	1646	5.71	20250114	3560	-51.12	20240521	1550	12.26	20241209	N	060480	500	55 억	57342	N	N	N	N
47	20250221	110601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1770	19	2	1.09	2386602	1358	6.15	1751	1799	1751	2275	1226	1751	1757.44	0.52	49	1799	1775	1760	1736	1721	1767	1728	55	524	500	1120	1	1	11090000	196	-16.09	0.43	12	0.01	-110.00	4163.00	3560	20240521	-50.28	1550	20241209	14.19	1837	-3.65	20250217	1646	7.53	20250114	3560	-50.28	20240521	1550	14.19	20241209	N	060480	500	55 억	57342	N	N	N	N
48	20250221	100603	57	100.00	KOSDAQ	금속	N	N	N	N	N	1786	35	2	2.00	2331732	1327	6.01	1751	1799	1751	2275	1226	1751	1757.15	0.52	49	1799	1775	1760	1736	1721	1767	1728	55	524	500	1120	1	1	11090000	198	-16.24	0.43	12	0.01	-110.00	4163.00	3560	20240521	-49.83	1550	20241209	15.23	1837	-2.78	20250217	1646	8.51	20250114	3560	-49.83	20240521	1550	15.23	20241209	N	060480	500	55 억	57342	N	N	N	N
49	20250221	090604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1751	0	3	0.00	1019082	582	2.63	1751	1751	1751	2275	1226	1751	1751.00	0.52	0	1799	1775	1760	1736	1721	1767	1728	55	524	500	1120	1	1	11090000	194	-15.92	0.42	12	0.01	-110.00	4163.00	3560	20240521	-50.81	1550	20241209	12.97	1837	-4.68	20250217	1646	6.38	20250114	3560	-50.81	20240521	1550	12.97	20241209	N	060480	500	55 억	57342	N	N	N	N
50	20250220	160600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1751	-13	5	-0.74	38889013	22094	88.69	1764	1784	1745	2290	1235	1764	1760.16	0.63	194	1837	1800	1772	1735	1707	1786	1721	55	526	500	1120	1	1	11090000	194	-15.92	0.42	12	0.20	-110.00	4163.00	3560	20240521	-50.81	1550	20241209	12.97	1837	-4.68	20250217	1646	6.38	20250114	3560	-50.81	20240521	1550	12.97	20241209	N	060480	500	55 억	69912	N	N	N	N
51	20250220	150601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1751	-13	5	-0.74	35589251	20205	81.11	1764	1784	1745	2290	1235	1764	1761.41	0.63	214	1837	1800	1772	1735	1707	1786	1721	55	526	500	1120	1	1	11090000	194	-15.92	0.42	12	0.18	-110.00	4163.00	3560	20240521	-50.81	1550	20241209	12.97	1837	-4.68	20250217	1646	6.38	20250114	3560	-50.81	20240521	1550	12.97	20241209	N	060480	500	55 억	69912	N	N	N	N
52	20250220	140602	57	100.00	KOSDAQ	금속	N	N	N	N	N	1751	-13	5	-0.74	33205015	18841	75.63	1764	1784	1751	2290	1235	1764	1762.38	0.63	214	1837	1800	1772	1735	1707	1786	1721	55	526	500	1120	1	1	11090000	194	-15.92	0.42	12	0.17	-110.00	4163.00	3560	20240521	-50.81	1550	20241209	12.97	1837	-4.68	20250217	1646	6.38	20250114	3560	-50.81	20240521	1550	12.97	20241209	N	060480	500	55 억	69912	N	N	N	N
53	20250220	130600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1751	-13	5	-0.74	32993048	18720	75.15	1764	1784	1751	2290	1235	1764	1762.45	0.63	214	1837	1800	1772	1735	1707	1786	1721	55	526	500	1120	1	1	11090000	194	-15.92	0.42	12	0.17	-110.00	4163.00	3560	20240521	-50.81	1550	20241209	12.97	1837	-4.68	20250217	1646	6.38	20250114	3560	-50.81	20240521	1550	12.97	20241209	N	060480	500	55 억	69912	N	N	N	N
54	20250220	120600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1759	-5	5	-0.28	31985723	18145	72.84	1764	1784	1756	2290	1235	1764	1762.78	0.63	214	1837	1800	1772	1735	1707	1786	1721	55	526	500	1120	1	1	11090000	195	-15.99	0.42	12	0.16	-110.00	4163.00	3560	20240521	-50.59	1550	20241209	13.48	1837	-4.25	20250217	1646	6.87	20250114	3560	-50.59	20240521	1550	13.48	20241209	N	060480	500	55 억	69912	N	N	N	N
55	20250220	110601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1774	10	2	0.57	26915788	15265	61.28	1764	1784	1757	2290	1235	1764	1763.24	0.63	5	1837	1800	1772	1735	1707	1786	1721	55	526	500	1120	1	1	11090000	197	-16.13	0.43	12	0.14	-110.00	4163.00	3560	20240521	-50.17	1550	20241209	14.45	1837	-3.43	20250217	1646	7.78	20250114	3560	-50.17	20240521	1550	14.45	20241209	N	060480	500	55 억	69912	N	N	N	N
56	20250220	100559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1774	10	2	0.57	12420068	7032	28.23	1764	1784	1764	2290	1235	1764	1766.22	0.63	41	1837	1800	1772	1735	1707	1786	1721	55	526	500	1120	1	1	11090000	197	-16.13	0.43	12	0.06	-110.00	4163.00	3560	20240521	-50.17	1550	20241209	14.45	1837	-3.43	20250217	1646	7.78	20250114	3560	-50.17	20240521	1550	14.45	20241209	N	060480	500	55 억	69912	N	N	N	N
57	20250220	090603	57	100.00	KOSDAQ	금속	N	N	N	N	N	1784	20	2	1.13	2807028	1591	6.39	1764	1784	1764	2290	1235	1764	1764.32	0.63	-36	1837	1800	1772	1735	1707	1786	1721	55	526	500	1120	1	1	11090000	198	-16.22	0.43	12	0.01	-110.00	4163.00	3560	20240521	-49.89	1550	20241209	15.10	1837	-2.89	20250217	1646	8.38	20250114	3560	-49.89	20240521	1550	15.10	20241209	N	060480	500	55 억	69912	N	N	N	N
58	20250219	160558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1764	-17	5	-0.95	44169884	24910	224.96	1808	1809	1744	2315	1247	1781	1773.18	0.68	-648	1808	1794	1781	1767	1754	1801	1774	55	534	500	1130	1	1	11090000	196	-16.04	0.42	12	0.22	-110.00	4163.00	3560	20240521	-50.45	1550	20241209	13.81	1837	-3.97	20250217	1646	7.17	20250114	3560	-50.45	20240521	1550	13.81	20241209	N	060480	500	55 억	75166	N	N	N	N
59	20250219	150600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1765	-16	5	-0.90	43506632	24534	221.57	1808	1809	1744	2315	1247	1781	1773.32	0.68	-640	1808	1794	1781	1767	1754	1801	1774	55	534	500	1130	1	1	11090000	196	-16.05	0.42	12	0.22	-110.00	4163.00	3560	20240521	-50.42	1550	20241209	13.87	1837	-3.92	20250217	1646	7.23	20250114	3560	-50.42	20240521	1550	13.87	20241209	N	060480	500	55 억	75166	N	N	N	N
60	20250219	140557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1764	-17	5	-0.95	39106892	22035	199.00	1808	1809	1744	2315	1247	1781	1774.76	0.68	-638	1808	1794	1781	1767	1754	1801	1774	55	534	500	1130	1	1	11090000	196	-16.04	0.42	12	0.20	-110.00	4163.00	3560	20240521	-50.45	1550	20241209	13.81	1837	-3.97	20250217	1646	7.17	20250114	3560	-50.45	20240521	1550	13.81	20241209	N	060480	500	55 억	75166	N	N	N	N
61	20250219	130558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1767	-14	5	-0.79	37462259	21100	190.55	1808	1809	1744	2315	1247	1781	1775.46	0.68	27	1808	1794	1781	1767	1754	1801	1774	55	534	500	1130	1	1	11090000	196	-16.06	0.42	12	0.19	-110.00	4163.00	3560	20240521	-50.37	1550	20241209	14.00	1837	-3.81	20250217	1646	7.35	20250114	3560	-50.37	20240521	1550	14.00	20241209	N	060480	500	55 억	75166	N	N	N	N
62	20250219	120557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1761	-20	5	-1.12	29103222	16324	147.42	1808	1809	1744	2315	1247	1781	1782.85	0.68	61	1808	1794	1781	1767	1754	1801	1774	55	534	500	1130	1	1	11090000	195	-16.01	0.42	12	0.15	-110.00	4163.00	3560	20240521	-50.53	1550	20241209	13.61	1837	-4.14	20250217	1646	6.99	20250114	3560	-50.53	20240521	1550	13.61	20241209	N	060480	500	55 억	75166	N	N	N	N
63	20250219	110558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1766	-15	5	-0.84	29001199	16266	146.90	1808	1809	1744	2315	1247	1781	1782.93	0.68	19	1808	1794	1781	1767	1754	1801	1774	55	534	500	1130	1	1	11090000	196	-16.05	0.42	12	0.15	-110.00	4163.00	3560	20240521	-50.39	1550	20241209	13.94	1837	-3.86	20250217	1646	7.29	20250114	3560	-50.39	20240521	1550	13.94	20241209	N	060480	500	55 억	75166	N	N	N	N
64	20250219	100558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1764	-17	5	-0.95	21770848	12146	109.69	1808	1809	1744	2315	1247	1781	1792.43	0.68	-168	1808	1794	1781	1767	1754	1801	1774	55	534	500	1130	1	1	11090000	196	-16.04	0.42	12	0.11	-110.00	4163.00	3560	20240521	-50.45	1550	20241209	13.81	1837	-3.97	20250217	1646	7.17	20250114	3560	-50.45	20240521	1550	13.81	20241209	N	060480	500	55 억	75166	N	N	N	N
65	20250219	090600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1786	5	2	0.28	13302688	7373	66.59	1808	1809	1775	2315	1247	1781	1804.24	0.68	-204	1808	1794	1781	1767	1754	1801	1774	55	534	500	1130	1	1	11090000	198	-16.24	0.43	12	0.07	-110.00	4163.00	3560	20240521	-49.83	1550	20241209	15.23	1837	-2.78	20250217	1646	8.51	20250114	3560	-49.83	20240521	1550	15.23	20241209	N	060480	500	55 억	75166	N	N	N	N
66	20250218	160557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1781	6	2	0.34	11710811	6589	12.55	1775	1795	1768	2305	1243	1775	1777.33	0.68	476	1873	1823	1787	1737	1701	1806	1720	55	530	500	1130	1	1	11090000	198	-16.19	0.43	12	0.06	-110.00	4163.00	3560	20240521	-49.97	1550	20241209	14.90	1837	-3.05	20250217	1646	8.20	20250114	3560	-49.97	20240521	1550	14.90	20241209	N	060480	500	55 억	75247	N	N	N	N
67	20250218	150557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1781	6	2	0.34	11067870	6228	11.86	1775	1795	1768	2305	1243	1775	1777.11	0.68	692	1873	1823	1787	1737	1701	1806	1720	55	530	500	1130	1	1	11090000	198	-16.19	0.43	12	0.06	-110.00	4163.00	3560	20240521	-49.97	1550	20241209	14.90	1837	-3.05	20250217	1646	8.20	20250114	3560	-49.97	20240521	1550	14.90	20241209	N	060480	500	55 억	75247	N	N	N	N
68	20250218	140557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1781	6	2	0.34	10016235	5634	10.73	1775	1795	1769	2305	1243	1775	1777.82	0.68	694	1873	1823	1787	1737	1701	1806	1720	55	530	500	1130	1	1	11090000	198	-16.19	0.43	12	0.05	-110.00	4163.00	3560	20240521	-49.97	1550	20241209	14.90	1837	-3.05	20250217	1646	8.20	20250114	3560	-49.97	20240521	1550	14.90	20241209	N	060480	500	55 억	75247	N	N	N	N
69	20250218	130556	57	100.00	KOSDAQ	금속	N	N	N	N	N	1772	-3	5	-0.17	8502617	4783	9.11	1775	1795	1769	2305	1243	1775	1777.67	0.68	587	1873	1823	1787	1737	1701	1806	1720	55	530	500	1130	1	1	11090000	197	-16.11	0.43	12	0.04	-110.00	4163.00	3560	20240521	-50.22	1550	20241209	14.32	1837	-3.54	20250217	1646	7.65	20250114	3560	-50.22	20240521	1550	14.32	20241209	N	060480	500	55 억	75247	N	N	N	N
70	20250218	120557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1784	9	2	0.51	7006955	3939	7.50	1775	1795	1769	2305	1243	1775	1778.87	0.68	-82	1873	1823	1787	1737	1701	1806	1720	55	530	500	1130	1	1	11090000	198	-16.22	0.43	12	0.04	-110.00	4163.00	3560	20240521	-49.89	1550	20241209	15.10	1837	-2.89	20250217	1646	8.38	20250114	3560	-49.89	20240521	1550	15.10	20241209	N	060480	500	55 억	75247	N	N	N	N
71	20250218	110556	57	100.00	KOSDAQ	금속	N	N	N	N	N	1785	10	2	0.56	5362971	3018	5.75	1775	1795	1769	2305	1243	1775	1777.00	0.68	-82	1873	1823	1787	1737	1701	1806	1720	55	530	500	1130	1	1	11090000	198	-16.23	0.43	12	0.03	-110.00	4163.00	3560	20240521	-49.86	1550	20241209	15.16	1837	-2.83	20250217	1646	8.44	20250114	3560	-49.86	20240521	1550	15.16	20241209	N	060480	500	55 억	75247	N	N	N	N
72	20250218	100556	57	100.00	KOSDAQ	금속	N	N	N	N	N	1775	0	3	0.00	1468313	828	1.58	1775	1775	1769	2305	1243	1775	1773.32	0.68	-78	1873	1823	1787	1737	1701	1806	1720	55	530	500	1130	1	1	11090000	197	-16.14	0.43	12	0.01	-110.00	4163.00	3560	20240521	-50.14	1550	20241209	14.52	1837	-3.38	20250217	1646	7.84	20250114	3560	-50.14	20240521	1550	14.52	20241209	N	060480	500	55 억	75247	N	N	N	N
73	20250218	090558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1775	0	3	0.00	967125	545	1.04	1775	1775	1770	2305	1243	1775	1774.54	0.68	-73	1873	1823	1787	1737	1701	1806	1720	55	530	500	1130	1	1	11090000	197	-16.14	0.43	12	0.00	-110.00	4163.00	3560	20240521	-50.14	1550	20241209	14.52	1837	-3.38	20250217	1646	7.84	20250114	3560	-50.14	20240521	1550	14.52	20241209	N	060480	500	55 억	75247	N	N	N	N
74	20250217	160556	57	100.00	KOSDAQ	금속	N	N	N	N	N	1775	-6	5	-0.34	92857915	52509	229.93	1781	1837	1751	2315	1247	1781	1768.40	0.44	-391	1798	1789	1778	1769	1758	1784	1764	55	534	500	1130	1	1	11090000	197	-16.14	0.43	12	0.47	-110.00	4163.00	3560	20240521	-50.14	1550	20241209	14.52	1837	-3.38	20250217	1646	7.84	20250114	3560	-50.14	20240521	1550	14.52	20241209	N	060480	500	55 억	49135	N	N	N	N
75	20250217	150555	57	100.00	KOSDAQ	금속	N	N	N	N	N	1770	-11	5	-0.62	92003278	52026	227.81	1781	1837	1751	2315	1247	1781	1768.41	0.44	-433	1798	1789	1778	1769	1758	1784	1764	55	534	500	1130	1	1	11090000	196	-16.09	0.43	12	0.47	-110.00	4163.00	3560	20240521	-50.28	1550	20241209	14.19	1837	-3.65	20250217	1646	7.53	20250114	3560	-50.28	20240521	1550	14.19	20241209	N	060480	500	55 억	49135	N	N	N	N
76	20250217	140555	57	100.00	KOSDAQ	금속	N	N	N	N	N	1775	-6	5	-0.34	87672993	49567	217.05	1781	1837	1751	2315	1247	1781	1768.78	0.44	-615	1798	1789	1778	1769	1758	1784	1764	55	534	500	1130	1	1	11090000	197	-16.14	0.43	12	0.45	-110.00	4163.00	3560	20240521	-50.14	1550	20241209	14.52	1837	-3.38	20250217	1646	7.84	20250114	3560	-50.14	20240521	1550	14.52	20241209	N	060480	500	55 억	49135	N	N	N	N
77	20250217	130556	57	100.00	KOSDAQ	금속	N	N	N	N	N	1767	-14	5	-0.79	41593794	23430	102.60	1781	1837	1751	2315	1247	1781	1775.24	0.44	-485	1798	1789	1778	1769	1758	1784	1764	55	534	500	1130	1	1	11090000	196	-16.06	0.42	12	0.21	-110.00	4163.00	3560	20240521	-50.37	1550	20241209	14.00	1837	-3.81	20250217	1646	7.35	20250114	3560	-50.37	20240521	1550	14.00	20241209	N	060480	500	55 억	49135	N	N	N	N
78	20250217	120557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1768	-13	5	-0.73	37625305	21184	92.76	1781	1837	1751	2315	1247	1781	1776.12	0.44	-486	1798	1789	1778	1769	1758	1784	1764	55	534	500	1130	1	1	11090000	196	-16.07	0.42	12	0.19	-110.00	4163.00	3560	20240521	-50.34	1550	20241209	14.06	1837	-3.76	20250217	1646	7.41	20250114	3560	-50.34	20240521	1550	14.06	20241209	N	060480	500	55 억	49135	N	N	N	N
79	20250217	110556	57	100.00	KOSDAQ	금속	N	N	N	N	N	1763	-18	5	-1.01	35627826	20051	87.80	1781	1837	1751	2315	1247	1781	1776.86	0.44	-501	1798	1789	1778	1769	1758	1784	1764	55	534	500	1130	1	1	11090000	196	-16.03	0.42	12	0.18	-110.00	4163.00	3560	20240521	-50.48	1550	20241209	13.74	1837	-4.03	20250217	1646	7.11	20250114	3560	-50.48	20240521	1550	13.74	20241209	N	060480	500	55 억	49135	N	N	N	N
80	20250217	100553	57	100.00	KOSDAQ	금속	N	N	N	N	N	1777	-4	5	-0.22	26328468	14787	64.75	1781	1837	1751	2315	1247	1781	1780.51	0.44	-441	1798	1789	1778	1769	1758	1784	1764	55	534	500	1130	1	1	11090000	197	-16.15	0.43	12	0.13	-110.00	4163.00	3560	20240521	-50.08	1550	20241209	14.65	1837	-3.27	20250217	1646	7.96	20250114	3560	-50.08	20240521	1550	14.65	20241209	N	060480	500	55 억	49135	N	N	N	N
81	20250217	090555	57	100.00	KOSDAQ	금속	N	N	N	N	N	1782	1	2	0.06	12672819	7091	31.05	1781	1837	1751	2315	1247	1781	1787.17	0.44	-63	1798	1789	1778	1769	1758	1784	1764	55	534	500	1130	1	1	11090000	198	-16.20	0.43	12	0.06	-110.00	4163.00	3560	20240521	-49.94	1550	20241209	14.97	1837	-2.99	20250217	1646	8.26	20250114	3560	-49.94	20240521	1550	14.97	20241209	N	060480	500	55 억	49135	N	N	N	N
82	20250214	160552	57	100.00	KOSDAQ	금속	N	N	N	N	N	1781	-6	5	-0.34	21471384	12122	34.67	1782	1787	1767	2320	1251	1787	1771.27	0.44	-13	1804	1795	1782	1773	1760	1789	1767	55	533	500	1140	1	1	11090000	198	-16.19	0.43	12	0.11	-110.00	4163.00	3560	20240521	-49.97	1550	20241209	14.90	1830	-2.68	20250120	1646	8.20	20250114	3560	-49.97	20240521	1550	14.90	20241209	N	060480	500	55 억	48468	N	N	N	N
83	20250214	150551	57	100.00	KOSDAQ	금속	N	N	N	N	N	1770	-17	5	-0.95	18245270	10301	29.46	1782	1787	1767	2320	1251	1787	1771.21	0.44	422	1804	1795	1782	1773	1760	1789	1767	55	533	500	1140	1	1	11090000	196	-16.09	0.43	12	0.09	-110.00	4163.00	3560	20240521	-50.28	1550	20241209	14.19	1830	-3.28	20250120	1646	7.53	20250114	3560	-50.28	20240521	1550	14.19	20241209	N	060480	500	55 억	48468	N	N	N	N
84	20250214	140552	57	100.00	KOSDAQ	금속	N	N	N	N	N	1774	-13	5	-0.73	15177736	8568	24.50	1782	1787	1767	2320	1251	1787	1771.44	0.44	312	1804	1795	1782	1773	1760	1789	1767	55	533	500	1140	1	1	11090000	197	-16.13	0.43	12	0.08	-110.00	4163.00	3560	20240521	-50.17	1550	20241209	14.45	1830	-3.06	20250120	1646	7.78	20250114	3560	-50.17	20240521	1550	14.45	20241209	N	060480	500	55 억	48468	N	N	N	N
85	20250214	130554	57	100.00	KOSDAQ	금속	N	N	N	N	N	1768	-19	5	-1.06	9478763	5347	15.29	1782	1787	1767	2320	1251	1787	1772.73	0.44	52	1804	1795	1782	1773	1760	1789	1767	55	533	500	1140	1	1	11090000	196	-16.07	0.42	12	0.05	-110.00	4163.00	3560	20240521	-50.34	1550	20241209	14.06	1830	-3.39	20250120	1646	7.41	20250114	3560	-50.34	20240521	1550	14.06	20241209	N	060480	500	55 억	48468	N	N	N	N
86	20250214	120552	57	100.00	KOSDAQ	금속	N	N	N	N	N	1771	-16	5	-0.90	6185020	3486	9.97	1782	1787	1767	2320	1251	1787	1774.25	0.44	52	1804	1795	1782	1773	1760	1789	1767	55	533	500	1140	1	1	11090000	196	-16.10	0.43	12	0.03	-110.00	4163.00	3560	20240521	-50.25	1550	20241209	14.26	1830	-3.22	20250120	1646	7.59	20250114	3560	-50.25	20240521	1550	14.26	20241209	N	060480	500	55 억	48468	N	N	N	N
87	20250214	110550	57	100.00	KOSDAQ	금속	N	N	N	N	N	1767	-20	5	-1.12	5789398	3264	9.33	1782	1785	1767	2320	1251	1787	1773.71	0.44	62	1804	1795	1782	1773	1760	1789	1767	55	533	500	1140	1	1	11090000	196	-16.06	0.42	12	0.03	-110.00	4163.00	3560	20240521	-50.37	1550	20241209	14.00	1830	-3.44	20250120	1646	7.35	20250114	3560	-50.37	20240521	1550	14.00	20241209	N	060480	500	55 억	48468	N	N	N	N
88	20250214	100551	57	100.00	KOSDAQ	금속	N	N	N	N	N	1782	-5	5	-0.28	2202506	1237	3.54	1782	1785	1772	2320	1251	1787	1780.52	0.44	16	1804	1795	1782	1773	1760	1789	1767	55	533	500	1140	1	1	11090000	198	-16.20	0.43	12	0.01	-110.00	4163.00	3560	20240521	-49.94	1550	20241209	14.97	1830	-2.62	20250120	1646	8.26	20250114	3560	-49.94	20240521	1550	14.97	20241209	N	060480	500	55 억	48468	N	N	N	N
89	20250214	090553	57	100.00	KOSDAQ	금속	N	N	N	N	N	1773	-14	5	-0.78	1368928	768	2.20	1782	1785	1773	2320	1251	1787	1782.46	0.44	-163	1804	1795	1782	1773	1760	1789	1767	55	533	500	1140	1	1	11090000	197	-16.12	0.43	12	0.01	-110.00	4163.00	3560	20240521	-50.20	1550	20241209	14.39	1830	-3.11	20250120	1646	7.72	20250114	3560	-50.20	20240521	1550	14.39	20241209	N	060480	500	55 억	48468	N	N	N	N
90	20250213	160547	57	100.00	KOSDAQ	금속	N	N	N	N	N	1787	-4	5	-0.22	62022107	34766	105.52	1789	1791	1769	2325	1254	1791	1783.98	0.35	374	1848	1819	1770	1741	1692	1834	1756	55	534	500	1140	1	1	11090000	198	-16.25	0.43	12	0.31	-110.00	4163.00	3560	20240521	-49.80	1550	20241209	15.29	1830	-2.35	20250120	1646	8.57	20250114	3560	-49.80	20240521	1550	15.29	20241209	N	060480	500	55 억	39343	N	N	N	N
91	20250213	150547	57	100.00	KOSDAQ	금속	N	N	N	N	N	1789	-2	5	-0.11	60822486	34092	103.48	1789	1791	1769	2325	1254	1791	1784.07	0.35	662	1848	1819	1770	1741	1692	1834	1756	55	534	500	1140	1	1	11090000	198	-16.26	0.43	12	0.31	-110.00	4163.00	3560	20240521	-49.75	1550	20241209	15.42	1830	-2.24	20250120	1646	8.69	20250114	3560	-49.75	20240521	1550	15.42	20241209	N	060480	500	55 억	39343	N	N	N	N
92	20250213	140547	57	100.00	KOSDAQ	금속	N	N	N	N	N	1779	-12	5	-0.67	30539072	17085	51.86	1789	1789	1770	2325	1254	1791	1787.48	0.35	-524	1848	1819	1770	1741	1692	1834	1756	55	534	500	1140	1	1	11090000	197	-16.17	0.43	12	0.15	-110.00	4163.00	3560	20240521	-50.03	1550	20241209	14.77	1830	-2.79	20250120	1646	8.08	20250114	3560	-50.03	20240521	1550	14.77	20241209	N	060480	500	55 억	39343	N	N	N	N
93	20250213	130546	57	100.00	KOSDAQ	금속	N	N	N	N	N	1784	-7	5	-0.39	30526613	17078	51.84	1789	1789	1770	2325	1254	1791	1787.48	0.35	-524	1848	1819	1770	1741	1692	1834	1756	55	534	500	1140	1	1	11090000	198	-16.22	0.43	12	0.15	-110.00	4163.00	3560	20240521	-49.89	1550	20241209	15.10	1830	-2.51	20250120	1646	8.38	20250114	3560	-49.89	20240521	1550	15.10	20241209	N	060480	500	55 억	39343	N	N	N	N
94	20250213	120547	57	100.00	KOSDAQ	금속	N	N	N	N	N	1773	-18	5	-1.01	30148906	16865	51.19	1789	1789	1770	2325	1254	1791	1787.66	0.35	-524	1848	1819	1770	1741	1692	1834	1756	55	534	500	1140	1	1	11090000	197	-16.12	0.43	12	0.15	-110.00	4163.00	3560	20240521	-50.20	1550	20241209	14.39	1830	-3.11	20250120	1646	7.72	20250114	3560	-50.20	20240521	1550	14.39	20241209	N	060480	500	55 억	39343	N	N	N	N
95	20250213	110544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1789	-2	5	-0.11	29787178	16661	50.57	1789	1789	1770	2325	1254	1791	1787.84	0.35	-638	1848	1819	1770	1741	1692	1834	1756	55	534	500	1140	1	1	11090000	198	-16.26	0.43	12	0.15	-110.00	4163.00	3560	20240521	-49.75	1550	20241209	15.42	1830	-2.24	20250120	1646	8.69	20250114	3560	-49.75	20240521	1550	15.42	20241209	N	060480	500	55 억	39343	N	N	N	N
96	20250213	100548	57	100.00	KOSDAQ	금속	N	N	N	N	N	1787	-4	5	-0.22	24298298	13591	41.25	1789	1789	1770	2325	1254	1791	1787.82	0.35	-638	1848	1819	1770	1741	1692	1834	1756	55	534	500	1140	1	1	11090000	198	-16.25	0.43	12	0.12	-110.00	4163.00	3560	20240521	-49.80	1550	20241209	15.29	1830	-2.35	20250120	1646	8.57	20250114	3560	-49.80	20240521	1550	15.29	20241209	N	060480	500	55 억	39343	N	N	N	N
97	20250213	090544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1789	-2	5	-0.11	2606355	1459	4.43	1789	1789	1770	2325	1254	1791	1786.40	0.35	63	1848	1819	1770	1741	1692	1834	1756	55	534	500	1140	1	1	11090000	198	-16.26	0.43	12	0.01	-110.00	4163.00	3560	20240521	-49.75	1550	20241209	15.42	1830	-2.24	20250120	1646	8.69	20250114	3560	-49.75	20240521	1550	15.42	20241209	N	060480	500	55 억	39343	N	N	N	N
98	20250212	160543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1791	56	2	3.23	58391947	32938	179.59	1721	1799	1721	2255	1215	1735	1772.78	0.34	167	1771	1752	1716	1697	1661	1762	1707	55	520	500	1110	1	1	11090000	199	-16.28	0.43	12	0.30	-110.00	4163.00	3560	20240521	-49.69	1550	20241209	15.55	1830	-2.13	20250120	1646	8.81	20250114	3560	-49.69	20240521	1550	15.55	20241209	N	060480	500	55 억	37178	N	N	N	N
99	20250212	150543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1795	60	2	3.46	43518312	24536	133.78	1721	1799	1721	2255	1215	1735	1773.65	0.34	-171	1771	1752	1716	1697	1661	1762	1707	55	520	500	1110	1	1	11090000	199	-16.32	0.43	12	0.22	-110.00	4163.00	3560	20240521	-49.58	1550	20241209	15.81	1830	-1.91	20250120	1646	9.05	20250114	3560	-49.58	20240521	1550	15.81	20241209	N	060480	500	55 억	37178	N	N	N	N
100	20250212	140543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1770	35	2	2.02	30353934	17180	93.67	1721	1799	1721	2255	1215	1735	1766.82	0.34	45	1771	1752	1716	1697	1661	1762	1707	55	520	500	1110	1	1	11090000	196	-16.09	0.43	12	0.15	-110.00	4163.00	3560	20240521	-50.28	1550	20241209	14.19	1830	-3.28	20250120	1646	7.53	20250114	3560	-50.28	20240521	1550	14.19	20241209	N	060480	500	55 억	37178	N	N	N	N
101	20250212	130545	57	100.00	KOSDAQ	금속	N	N	N	N	N	1772	37	2	2.13	22410808	12696	69.22	1721	1799	1721	2255	1215	1735	1765.19	0.34	125	1771	1752	1716	1697	1661	1762	1707	55	520	500	1110	1	1	11090000	197	-16.11	0.43	12	0.11	-110.00	4163.00	3560	20240521	-50.22	1550	20241209	14.32	1830	-3.17	20250120	1646	7.65	20250114	3560	-50.22	20240521	1550	14.32	20241209	N	060480	500	55 억	37178	N	N	N	N
102	20250212	120544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1765	30	2	1.73	18899730	10726	58.48	1721	1799	1721	2255	1215	1735	1762.05	0.34	-206	1771	1752	1716	1697	1661	1762	1707	55	520	500	1110	1	1	11090000	196	-16.05	0.42	12	0.10	-110.00	4163.00	3560	20240521	-50.42	1550	20241209	13.87	1830	-3.55	20250120	1646	7.23	20250114	3560	-50.42	20240521	1550	13.87	20241209	N	060480	500	55 억	37178	N	N	N	N
103	20250212	110542	57	100.00	KOSDAQ	금속	N	N	N	N	N	1749	14	2	0.81	5656812	3266	17.81	1721	1749	1721	2255	1215	1735	1732.03	0.34	59	1771	1752	1716	1697	1661	1762	1707	55	520	500	1110	1	1	11090000	194	-15.90	0.42	12	0.03	-110.00	4163.00	3560	20240521	-50.87	1550	20241209	12.84	1830	-4.43	20250120	1646	6.26	20250114	3560	-50.87	20240521	1550	12.84	20241209	N	060480	500	55 억	37178	N	N	N	N
104	20250212	100543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1734	-1	5	-0.06	1537376	890	4.85	1721	1734	1721	2255	1215	1735	1727.39	0.34	64	1771	1752	1716	1697	1661	1762	1707	55	520	500	1110	1	1	11090000	192	-15.76	0.42	12	0.01	-110.00	4163.00	3560	20240521	-51.29	1550	20241209	11.87	1830	-5.25	20250120	1646	5.35	20250114	3560	-51.29	20240521	1550	11.87	20241209	N	060480	500	55 억	37178	N	N	N	N
105	20250212	090546	57	100.00	KOSDAQ	금속	N	N	N	N	N	1734	-1	5	-0.06	1207282	699	3.81	1721	1734	1721	2255	1215	1735	1727.16	0.34	64	1771	1752	1716	1697	1661	1762	1707	55	520	500	1110	1	1	11090000	192	-15.76	0.42	12	0.01	-110.00	4163.00	3560	20240521	-51.29	1550	20241209	11.87	1830	-5.25	20250120	1646	5.35	20250114	3560	-51.29	20240521	1550	11.87	20241209	N	060480	500	55 억	37178	N	N	N	N
106	20250211	160544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1735	41	2	2.42	31131889	18321	163.36	1693	1735	1680	2200	1186	1694	1699.25	0.30	-300	1731	1712	1696	1677	1661	1722	1687	55	506	500	1080	1	1	11090000	192	-15.77	0.42	12	0.17	-110.00	4163.00	3560	20240521	-51.26	1550	20241209	11.94	1830	-5.19	20250120	1646	5.41	20250114	3560	-51.26	20240521	1550	11.94	20241209	N	060480	500	55 억	33125	N	N	N	N
107	20250211	150544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1734	40	2	2.36	28924261	17048	152.01	1693	1735	1680	2200	1186	1694	1696.64	0.30	-242	1731	1712	1696	1677	1661	1722	1687	55	506	500	1080	1	1	11090000	192	-15.76	0.42	12	0.15	-110.00	4163.00	3560	20240521	-51.29	1550	20241209	11.87	1830	-5.25	20250120	1646	5.35	20250114	3560	-51.29	20240521	1550	11.87	20241209	N	060480	500	55 억	33125	N	N	N	N
108	20250211	140544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1693	-1	5	-0.06	23021271	13608	121.34	1693	1696	1680	2200	1186	1694	1691.75	0.30	-44	1731	1712	1696	1677	1661	1722	1687	55	506	500	1080	1	1	11090000	188	-15.39	0.41	12	0.12	-110.00	4163.00	3560	20240521	-52.44	1550	20241209	9.23	1830	-7.49	20250120	1646	2.86	20250114	3560	-52.44	20240521	1550	9.23	20241209	N	060480	500	55 억	33125	N	N	N	N
109	20250211	130543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1695	1	2	0.06	22842572	13502	120.39	1693	1696	1680	2200	1186	1694	1691.79	0.30	-53	1731	1712	1696	1677	1661	1722	1687	55	506	500	1080	1	1	11090000	188	-15.41	0.41	12	0.12	-110.00	4163.00	3560	20240521	-52.39	1550	20241209	9.35	1830	-7.38	20250120	1646	2.98	20250114	3560	-52.39	20240521	1550	9.35	20241209	N	060480	500	55 억	33125	N	N	N	N
110	20250211	120542	57	100.00	KOSDAQ	금속	N	N	N	N	N	1691	-3	5	-0.18	13508658	7978	71.14	1693	1696	1685	2200	1186	1694	1693.24	0.30	-114	1731	1712	1696	1677	1661	1722	1687	55	506	500	1080	1	1	11090000	188	-15.37	0.41	12	0.07	-110.00	4163.00	3560	20240521	-52.50	1550	20241209	9.10	1830	-7.60	20250120	1646	2.73	20250114	3560	-52.50	20240521	1550	9.10	20241209	N	060480	500	55 억	33125	N	N	N	N
111	20250211	110543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1695	1	2	0.06	13449473	7943	70.82	1693	1696	1685	2200	1186	1694	1693.25	0.30	-114	1731	1712	1696	1677	1661	1722	1687	55	506	500	1080	1	1	11090000	188	-15.41	0.41	12	0.07	-110.00	4163.00	3560	20240521	-52.39	1550	20241209	9.35	1830	-7.38	20250120	1646	2.98	20250114	3560	-52.39	20240521	1550	9.35	20241209	N	060480	500	55 억	33125	N	N	N	N
112	20250211	100544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1694	0	3	0.00	4152886	2455	21.89	1693	1694	1685	2200	1186	1694	1691.60	0.30	-114	1731	1712	1696	1677	1661	1722	1687	55	506	500	1080	1	1	11090000	188	-15.40	0.41	12	0.02	-110.00	4163.00	3560	20240521	-52.42	1550	20241209	9.29	1830	-7.43	20250120	1646	2.92	20250114	3560	-52.42	20240521	1550	9.29	20241209	N	060480	500	55 억	33125	N	N	N	N
113	20250211	090546	57	100.00	KOSDAQ	금속	N	N	N	N	N	1687	-7	5	-0.41	1067918	632	5.64	1693	1693	1685	2200	1186	1694	1689.74	0.30	-114	1731	1712	1696	1677	1661	1722	1687	55	506	500	1080	1	1	11090000	187	-15.34	0.41	12	0.01	-110.00	4163.00	3560	20240521	-52.61	1550	20241209	8.84	1830	-7.81	20250120	1646	2.49	20250114	3560	-52.61	20240521	1550	8.84	20241209	N	060480	500	55 억	33125	N	N	N	N
114	20250210	160541	57	100.00	KOSDAQ	금속	N	N	N	N	N	1694	-21	5	-1.22	18914231	11215	143.97	1680	1715	1680	2225	1201	1715	1686.51	0.29	237	1742	1728	1719	1705	1696	1724	1701	55	510	500	1090	1	1	11090000	188	-15.40	0.41	12	0.10	-110.00	4163.00	3560	20240521	-52.42	1550	20241209	9.29	1830	-7.43	20250120	1646	2.92	20250114	3560	-52.42	20240521	1550	9.29	20241209	N	060480	500	55 억	32255	N	N	N	N
115	20250210	150540	57	100.00	KOSDAQ	금속	N	N	N	N	N	1690	-25	5	-1.46	18289152	10846	139.23	1680	1715	1680	2225	1201	1715	1686.26	0.29	477	1742	1728	1719	1705	1696	1724	1701	55	510	500	1090	1	1	11090000	187	-15.36	0.41	12	0.10	-110.00	4163.00	3560	20240521	-52.53	1550	20241209	9.03	1830	-7.65	20250120	1646	2.67	20250114	3560	-52.53	20240521	1550	9.03	20241209	N	060480	500	55 억	32255	N	N	N	N
116	20250210	140540	57	100.00	KOSDAQ	금속	N	N	N	N	N	1694	-21	5	-1.22	14923961	8857	113.70	1680	1715	1680	2225	1201	1715	1684.99	0.29	477	1742	1728	1719	1705	1696	1724	1701	55	510	500	1090	1	1	11090000	188	-15.40	0.41	12	0.08	-110.00	4163.00	3560	20240521	-52.42	1550	20241209	9.29	1830	-7.43	20250120	1646	2.92	20250114	3560	-52.42	20240521	1550	9.29	20241209	N	060480	500	55 억	32255	N	N	N	N
117	20250210	130541	57	100.00	KOSDAQ	금속	N	N	N	N	N	1697	-18	5	-1.05	13107996	7785	99.94	1680	1715	1680	2225	1201	1715	1683.75	0.29	421	1742	1728	1719	1705	1696	1724	1701	55	510	500	1090	1	1	11090000	188	-15.43	0.41	12	0.07	-110.00	4163.00	3560	20240521	-52.33	1550	20241209	9.48	1830	-7.27	20250120	1646	3.10	20250114	3560	-52.33	20240521	1550	9.48	20241209	N	060480	500	55 억	32255	N	N	N	N
118	20250210	120538	57	100.00	KOSDAQ	금속	N	N	N	N	N	1697	-18	5	-1.05	13070670	7763	99.65	1680	1715	1680	2225	1201	1715	1683.71	0.29	428	1742	1728	1719	1705	1696	1724	1701	55	510	500	1090	1	1	11090000	188	-15.43	0.41	12	0.07	-110.00	4163.00	3560	20240521	-52.33	1550	20241209	9.48	1830	-7.27	20250120	1646	3.10	20250114	3560	-52.33	20240521	1550	9.48	20241209	N	060480	500	55 억	32255	N	N	N	N
119	20250210	110537	57	100.00	KOSDAQ	금속	N	N	N	N	N	1701	-14	5	-0.82	12808671	7608	97.66	1680	1715	1680	2225	1201	1715	1683.58	0.29	328	1742	1728	1719	1705	1696	1724	1701	55	510	500	1090	1	1	11090000	189	-15.46	0.41	12	0.07	-110.00	4163.00	3560	20240521	-52.22	1550	20241209	9.74	1830	-7.05	20250120	1646	3.34	20250114	3560	-52.22	20240521	1550	9.74	20241209	N	060480	500	55 억	32255	N	N	N	N
120	20250210	100535	57	100.00	KOSDAQ	금속	N	N	N	N	N	1704	-11	5	-0.64	3344427	1988	25.52	1680	1715	1680	2225	1201	1715	1682.31	0.29	232	1742	1728	1719	1705	1696	1724	1701	55	510	500	1090	1	1	11090000	189	-15.49	0.41	12	0.02	-110.00	4163.00	3560	20240521	-52.13	1550	20241209	9.94	1830	-6.89	20250120	1646	3.52	20250114	3560	-52.13	20240521	1550	9.94	20241209	N	060480	500	55 억	32255	N	N	N	N
121	20250210	090534	57	100.00	KOSDAQ	금속	N	N	N	N	N	1715	0	3	0.00	1434055	853	10.95	1680	1715	1680	2225	1201	1715	1681.19	0.29	-11	1742	1728	1719	1705	1696	1724	1701	55	510	500	1090	1	1	11090000	190	-15.59	0.41	12	0.01	-110.00	4163.00	3560	20240521	-51.83	1550	20241209	10.65	1830	-6.28	20250120	1646	4.19	20250114	3560	-51.83	20240521	1550	10.65	20241209	N	060480	500	55 억	32255	N	N	N	N
122	20250207	160531	57	100.00	KOSDAQ	금속	N	N	N	N	N	1715	-8	5	-0.46	13384277	7790	124.70	1732	1733	1710	2235	1207	1723	1718.14	0.29	-174	1730	1726	1722	1718	1714	1724	1716	55	512	500	1100	1	1	11090000	190	-15.59	0.41	12	0.07	-110.00	4163.00	3560	20240521	-51.83	1550	20241209	10.65	1830	-6.28	20250120	1646	4.19	20250114	3560	-51.83	20240521	1550	10.65	20241209	N	060480	500	55 억	32429	N	N	N	N
123	20250207	150533	57	100.00	KOSDAQ	금속	N	N	N	N	N	1725	2	2	0.12	12804597	7452	119.29	1732	1733	1710	2235	1207	1723	1718.28	0.29	63	1730	1726	1722	1718	1714	1724	1716	55	512	500	1100	1	1	11090000	191	-15.68	0.41	12	0.07	-110.00	4163.00	3560	20240521	-51.54	1550	20241209	11.29	1830	-5.74	20250120	1646	4.80	20250114	3560	-51.54	20240521	1550	11.29	20241209	N	060480	500	55 억	32429	N	N	N	N
124	20250207	140531	57	100.00	KOSDAQ	금속	N	N	N	N	N	1729	6	2	0.35	12742474	7416	118.71	1732	1733	1710	2235	1207	1723	1718.24	0.29	63	1730	1726	1722	1718	1714	1724	1716	55	512	500	1100	1	1	11090000	192	-15.72	0.42	12	0.07	-110.00	4163.00	3560	20240521	-51.43	1550	20241209	11.55	1830	-5.52	20250120	1646	5.04	20250114	3560	-51.43	20240521	1550	11.55	20241209	N	060480	500	55 억	32429	N	N	N	N
125	20250207	130531	57	100.00	KOSDAQ	금속	N	N	N	N	N	1733	10	2	0.58	12387525	7209	115.40	1732	1733	1710	2235	1207	1723	1718.34	0.29	63	1730	1726	1722	1718	1714	1724	1716	55	512	500	1100	1	1	11090000	192	-15.75	0.42	12	0.07	-110.00	4163.00	3560	20240521	-51.32	1550	20241209	11.81	1830	-5.30	20250120	1646	5.29	20250114	3560	-51.32	20240521	1550	11.81	20241209	N	060480	500	55 억	32429	N	N	N	N
126	20250207	120531	57	100.00	KOSDAQ	금속	N	N	N	N	N	1733	10	2	0.58	9692826	5644	90.35	1732	1733	1710	2235	1207	1723	1717.37	0.29	63	1730	1726	1722	1718	1714	1724	1716	55	512	500	1100	1	1	11090000	192	-15.75	0.42	12	0.05	-110.00	4163.00	3560	20240521	-51.32	1550	20241209	11.81	1830	-5.30	20250120	1646	5.29	20250114	3560	-51.32	20240521	1550	11.81	20241209	N	060480	500	55 억	32429	N	N	N	N
127	20250207	110529	57	100.00	KOSDAQ	금속	N	N	N	N	N	1733	10	2	0.58	9606387	5594	89.55	1732	1733	1710	2235	1207	1723	1717.27	0.29	58	1730	1726	1722	1718	1714	1724	1716	55	512	500	1100	1	1	11090000	192	-15.75	0.42	12	0.05	-110.00	4163.00	3560	20240521	-51.32	1550	20241209	11.81	1830	-5.30	20250120	1646	5.29	20250114	3560	-51.32	20240521	1550	11.81	20241209	N	060480	500	55 억	32429	N	N	N	N
128	20250207	100530	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	-13	5	-0.75	6235088	3629	58.09	1732	1733	1710	2235	1207	1723	1718.13	0.29	171	1730	1726	1722	1718	1714	1724	1716	55	512	500	1100	1	1	11090000	190	-15.55	0.41	12	0.03	-110.00	4163.00	3560	20240521	-51.97	1550	20241209	10.32	1830	-6.56	20250120	1646	3.89	20250114	3560	-51.97	20240521	1550	10.32	20241209	N	060480	500	55 억	32429	N	N	N	N
129	20250207	090534	57	100.00	KOSDAQ	금속	N	N	N	N	N	1732	9	2	0.52	24248	14	0.22	1732	1732	1732	2235	1207	1723	1732.00	0.29	-8	1730	1726	1722	1718	1714	1724	1716	55	512	500	1100	1	1	11090000	192	-15.75	0.42	12	0.00	-110.00	4163.00	3560	20240521	-51.35	1550	20241209	11.74	1830	-5.36	20250120	1646	5.22	20250114	3560	-51.35	20240521	1550	11.74	20241209	N	060480	500	55 억	32429	N	N	N	N
130	20250206	160519	57	100.00	KOSDAQ	금속	N	N	N	N	N	1723	-3	5	-0.17	10346514	6003	99.88	1726	1726	1718	2240	1209	1726	1723.56	0.29	-234	1794	1759	1736	1701	1678	1777	1719	55	514	500	1100	1	1	11090000	191	-15.66	0.41	12	0.05	-110.00	4163.00	3560	20240521	-51.60	1550	20241209	11.16	1830	-5.85	20250120	1646	4.68	20250114	3560	-51.60	20240521	1550	11.16	20241209	N	060480	500	55 억	32663	N	N	N	N
131	20250206	150520	57	100.00	KOSDAQ	금속	N	N	N	N	N	1724	-2	5	-0.12	8747566	5075	84.44	1726	1726	1718	2240	1209	1726	1723.66	0.29	-231	1794	1759	1736	1701	1678	1777	1719	55	514	500	1100	1	1	11090000	191	-15.67	0.41	12	0.05	-110.00	4163.00	3560	20240521	-51.57	1550	20241209	11.23	1830	-5.79	20250120	1646	4.74	20250114	3560	-51.57	20240521	1550	11.23	20241209	N	060480	500	55 억	32663	N	N	N	N
132	20250206	140522	57	100.00	KOSDAQ	금속	N	N	N	N	N	1723	-3	5	-0.17	8702742	5049	84.01	1726	1726	1718	2240	1209	1726	1723.66	0.29	-231	1794	1759	1736	1701	1678	1777	1719	55	514	500	1100	1	1	11090000	191	-15.66	0.41	12	0.05	-110.00	4163.00	3560	20240521	-51.60	1550	20241209	11.16	1830	-5.85	20250120	1646	4.68	20250114	3560	-51.60	20240521	1550	11.16	20241209	N	060480	500	55 억	32663	N	N	N	N
133	20250206	130520	57	100.00	KOSDAQ	금속	N	N	N	N	N	1724	-2	5	-0.12	6457278	3746	62.33	1726	1726	1718	2240	1209	1726	1723.78	0.29	-230	1794	1759	1736	1701	1678	1777	1719	55	514	500	1100	1	1	11090000	191	-15.67	0.41	12	0.03	-110.00	4163.00	3560	20240521	-51.57	1550	20241209	11.23	1830	-5.79	20250120	1646	4.74	20250114	3560	-51.57	20240521	1550	11.23	20241209	N	060480	500	55 억	32663	N	N	N	N
134	20250206	120518	57	100.00	KOSDAQ	금속	N	N	N	N	N	1724	-2	5	-0.12	5860433	3400	56.57	1726	1726	1718	2240	1209	1726	1723.66	0.29	-230	1794	1759	1736	1701	1678	1777	1719	55	514	500	1100	1	1	11090000	191	-15.67	0.41	12	0.03	-110.00	4163.00	3560	20240521	-51.57	1550	20241209	11.23	1830	-5.79	20250120	1646	4.74	20250114	3560	-51.57	20240521	1550	11.23	20241209	N	060480	500	55 억	32663	N	N	N	N
135	20250206	110512	57	100.00	KOSDAQ	금속	N	N	N	N	N	1726	0	3	0.00	2458723	1428	23.76	1726	1726	1718	2240	1209	1726	1721.79	0.29	-227	1794	1759	1736	1701	1678	1777	1719	55	514	500	1100	1	1	11090000	191	-15.69	0.41	12	0.01	-110.00	4163.00	3560	20240521	-51.52	1550	20241209	11.35	1830	-5.68	20250120	1646	4.86	20250114	3560	-51.52	20240521	1550	11.35	20241209	N	060480	500	55 억	32663	N	N	N	N
136	20250206	100517	57	100.00	KOSDAQ	금속	N	N	N	N	N	1725	-1	5	-0.06	1842842	1071	17.82	1726	1726	1718	2240	1209	1726	1720.67	0.29	-188	1794	1759	1736	1701	1678	1777	1719	55	514	500	1100	1	1	11090000	191	-15.68	0.41	12	0.01	-110.00	4163.00	3560	20240521	-51.54	1550	20241209	11.29	1830	-5.74	20250120	1646	4.80	20250114	3560	-51.54	20240521	1550	11.29	20241209	N	060480	500	55 억	32663	N	N	N	N
137	20250206	090521	57	100.00	KOSDAQ	금속	N	N	N	N	N	1720	-6	5	-0.35	1006224	585	9.73	1726	1726	1720	2240	1209	1726	1720.04	0.29	-124	1794	1759	1736	1701	1678	1777	1719	55	514	500	1100	1	1	11090000	191	-15.64	0.41	12	0.01	-110.00	4163.00	3560	20240521	-51.69	1550	20241209	10.97	1830	-6.01	20250120	1646	4.50	20250114	3560	-51.69	20240521	1550	10.97	20241209	N	060480	500	55 억	32663	N	N	N	N
138	20250205	160514	57	100.00	KOSDAQ	금속	N	N	N	N	N	1726	13	2	0.76	10394502	6008	40.87	1714	1771	1713	2225	1200	1713	1730.11	0.30	-337	1806	1759	1733	1686	1660	1746	1673	55	512	500	1090	1	1	11090000	191	-15.69	0.41	12	0.05	-110.00	4163.00	3560	20240521	-51.52	1550	20241209	11.35	1830	-5.68	20250120	1646	4.86	20250114	3560	-51.52	20240521	1550	11.35	20241209	N	060480	500	55 억	33000	N	N	N	N
139	20250205	150516	57	100.00	KOSDAQ	금속	N	N	N	N	N	1715	2	2	0.12	7546398	4348	29.58	1714	1771	1714	2225	1200	1713	1735.60	0.30	-396	1806	1759	1733	1686	1660	1746	1673	55	512	500	1090	1	1	11090000	190	-15.59	0.41	12	0.04	-110.00	4163.00	3560	20240521	-51.83	1550	20241209	10.65	1830	-6.28	20250120	1646	4.19	20250114	3560	-51.83	20240521	1550	10.65	20241209	N	060480	500	55 억	33000	N	N	N	N
140	20250205	140516	57	100.00	KOSDAQ	금속	N	N	N	N	N	1737	24	2	1.40	6441853	3707	25.22	1714	1771	1714	2225	1200	1713	1737.75	0.30	-484	1806	1759	1733	1686	1660	1746	1673	55	512	500	1090	1	1	11090000	193	-15.79	0.42	12	0.03	-110.00	4163.00	3560	20240521	-51.21	1550	20241209	12.06	1830	-5.08	20250120	1646	5.53	20250114	3560	-51.21	20240521	1550	12.06	20241209	N	060480	500	55 억	33000	N	N	N	N
141	20250205	130516	57	100.00	KOSDAQ	금속	N	N	N	N	N	1748	35	2	2.04	3571877	2040	13.88	1714	1771	1714	2225	1200	1713	1750.92	0.30	-647	1806	1759	1733	1686	1660	1746	1673	55	512	500	1090	1	1	11090000	194	-15.89	0.42	12	0.02	-110.00	4163.00	3560	20240521	-50.90	1550	20241209	12.77	1830	-4.48	20250120	1646	6.20	20250114	3560	-50.90	20240521	1550	12.77	20241209	N	060480	500	55 억	33000	N	N	N	N
142	20250205	120516	57	100.00	KOSDAQ	금속	N	N	N	N	N	1750	37	2	2.16	2589056	1478	10.06	1714	1771	1714	2225	1200	1713	1751.73	0.30	-453	1806	1759	1733	1686	1660	1746	1673	55	512	500	1090	1	1	11090000	194	-15.91	0.42	12	0.01	-110.00	4163.00	3560	20240521	-50.84	1550	20241209	12.90	1830	-4.37	20250120	1646	6.32	20250114	3560	-50.84	20240521	1550	12.90	20241209	N	060480	500	55 억	33000	N	N	N	N
143	20250205	110515	57	100.00	KOSDAQ	금속	N	N	N	N	N	1750	37	2	2.16	2433306	1389	9.45	1714	1771	1714	2225	1200	1713	1751.84	0.30	-453	1806	1759	1733	1686	1660	1746	1673	55	512	500	1090	1	1	11090000	194	-15.91	0.42	12	0.01	-110.00	4163.00	3560	20240521	-50.84	1550	20241209	12.90	1830	-4.37	20250120	1646	6.32	20250114	3560	-50.84	20240521	1550	12.90	20241209	N	060480	500	55 억	33000	N	N	N	N
144	20250205	100518	57	100.00	KOSDAQ	금속	N	N	N	N	N	1753	40	2	2.34	2393056	1366	9.29	1714	1771	1714	2225	1200	1713	1751.87	0.30	-455	1806	1759	1733	1686	1660	1746	1673	55	512	500	1090	1	1	11090000	194	-15.94	0.42	12	0.01	-110.00	4163.00	3560	20240521	-50.76	1550	20241209	13.10	1830	-4.21	20250120	1646	6.50	20250114	3560	-50.76	20240521	1550	13.10	20241209	N	060480	500	55 억	33000	N	N	N	N
145	20250205	090523	57	100.00	KOSDAQ	금속	N	N	N	N	N	1770	57	2	3.33	1860881	1061	7.22	1714	1771	1714	2225	1200	1713	1753.89	0.30	-555	1806	1759	1733	1686	1660	1746	1673	55	512	500	1090	1	1	11090000	196	-16.09	0.43	12	0.01	-110.00	4163.00	3560	20240521	-50.28	1550	20241209	14.19	1830	-3.28	20250120	1646	7.53	20250114	3560	-50.28	20240521	1550	14.19	20241209	N	060480	500	55 억	33000	N	N	N	N
146	20250204	160510	57	100.00	KOSDAQ	금속	N	N	N	N	N	1713	-29	5	-1.66	25372120	14693	46.02	1742	1780	1707	2260	1220	1742	1732.40	0.29	1039	1802	1772	1750	1720	1698	1761	1709	55	518	500	1110	1	1	11090000	190	-15.57	0.41	12	0.13	-110.00	4163.00	3560	20240521	-51.88	1550	20241209	10.52	1830	-6.39	20250120	1646	4.07	20250114	3560	-51.88	20240521	1550	10.52	20241209	N	060480	500	55 억	32474	N	N	N	N
147	20250204	150510	57	100.00	KOSDAQ	금속	N	N	N	N	N	1731	-11	5	-0.63	12615217	7266	22.76	1742	1780	1707	2260	1220	1742	1736.20	0.29	1039	1802	1772	1750	1720	1698	1761	1709	55	518	500	1110	1	1	11090000	192	-15.74	0.42	12	0.07	-110.00	4163.00	3560	20240521	-51.38	1550	20241209	11.68	1830	-5.41	20250120	1646	5.16	20250114	3560	-51.38	20240521	1550	11.68	20241209	N	060480	500	55 억	32474	N	N	N	N
148	20250204	140510	57	100.00	KOSDAQ	금속	N	N	N	N	N	1777	35	2	2.01	12537034	7221	22.62	1742	1780	1707	2260	1220	1742	1736.19	0.29	1039	1802	1772	1750	1720	1698	1761	1709	55	518	500	1110	1	1	11090000	197	-16.15	0.43	12	0.07	-110.00	4163.00	3560	20240521	-50.08	1550	20241209	14.65	1830	-2.90	20250120	1646	7.96	20250114	3560	-50.08	20240521	1550	14.65	20241209	N	060480	500	55 억	32474	N	N	N	N
149	20250204	130511	57	100.00	KOSDAQ	금속	N	N	N	N	N	1780	38	2	2.18	12209492	7035	22.03	1742	1780	1707	2260	1220	1742	1735.54	0.29	931	1802	1772	1750	1720	1698	1761	1709	55	518	500	1110	1	1	11090000	197	-16.18	0.43	12	0.06	-110.00	4163.00	3560	20240521	-50.00	1550	20241209	14.84	1830	-2.73	20250120	1646	8.14	20250114	3560	-50.00	20240521	1550	14.84	20241209	N	060480	500	55 억	32474	N	N	N	N
150	20250204	120515	57	100.00	KOSDAQ	금속	N	N	N	N	N	1732	-10	5	-0.57	9611994	5546	17.37	1742	1742	1707	2260	1220	1742	1733.14	0.29	1020	1802	1772	1750	1720	1698	1761	1709	55	518	500	1110	1	1	11090000	192	-15.75	0.42	12	0.05	-110.00	4163.00	3560	20240521	-51.35	1550	20241209	11.74	1830	-5.36	20250120	1646	5.22	20250114	3560	-51.35	20240521	1550	11.74	20241209	N	060480	500	55 억	32474	N	N	N	N
151	20250204	110505	57	100.00	KOSDAQ	금속	N	N	N	N	N	1735	-7	5	-0.40	4617888	2674	8.38	1742	1742	1707	2260	1220	1742	1726.96	0.29	997	1802	1772	1750	1720	1698	1761	1709	55	518	500	1110	1	1	11090000	192	-15.77	0.42	12	0.02	-110.00	4163.00	3560	20240521	-51.26	1550	20241209	11.94	1830	-5.19	20250120	1646	5.41	20250114	3560	-51.26	20240521	1550	11.94	20241209	N	060480	500	55 억	32474	N	N	N	N
152	20250204	100509	57	100.00	KOSDAQ	금속	N	N	N	N	N	1738	-4	5	-0.23	3654408	2119	6.64	1742	1742	1707	2260	1220	1742	1724.59	0.29	997	1802	1772	1750	1720	1698	1761	1709	55	518	500	1110	1	1	11090000	193	-15.80	0.42	12	0.02	-110.00	4163.00	3560	20240521	-51.18	1550	20241209	12.13	1830	-5.03	20250120	1646	5.59	20250114	3560	-51.18	20240521	1550	12.13	20241209	N	060480	500	55 억	32474	N	N	N	N
153	20250204	090508	57	100.00	KOSDAQ	금속	N	N	N	N	N	1707	-35	5	-2.01	1703441	993	3.11	1742	1742	1707	2260	1220	1742	1715.45	0.29	513	1802	1772	1750	1720	1698	1761	1709	55	518	500	1110	1	1	11090000	189	-15.52	0.41	12	0.01	-110.00	4163.00	3560	20240521	-52.05	1550	20241209	10.13	1830	-6.72	20250120	1646	3.71	20250114	3560	-52.05	20240521	1550	10.13	20241209	N	060480	500	55 억	32474	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History