KissMeData/365330/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

65 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	161312	57	100.00	KOSDAQ	금속	N	N	N	N	N	6750	-360	5	-5.06	6714217780	963622	133.01	7100	7300	6750	9240	4980	7110	6968.34	0.55	3047	7656	7382	7246	6972	6836	7315	6905	153	2130	500	4400	10	1	30610000	2066	15.27	4.47	12	3.15	442.00	1510.00	9810	20241219	-31.19	2125	20240628	217.65	9320	-27.58	20250213	6550	3.05	20250203	9810	-31.19	20241219	2125	217.65	20240628	8.17	N	365330	500	153 억	168181	N	N	N	N
3	20250228	151317	57	100.00	KOSDAQ	금속	N	N	N	N	N	6760	-350	5	-4.92	6318816770	905081	124.93	7100	7300	6750	9240	4980	7110	6981.08	0.55	3935	7656	7382	7246	6972	6836	7315	6905	153	2130	500	4400	10	1	30610000	2069	15.29	4.48	12	2.96	442.00	1510.00	9810	20241219	-31.09	2125	20240628	218.12	9320	-27.47	20250213	6550	3.21	20250203	9810	-31.09	20241219	2125	218.12	20240628	8.17	N	365330	500	153 억	168181	N	N	N	N
4	20250228	141318	57	100.00	KOSDAQ	금속	N	N	N	N	N	6800	-310	5	-4.36	5457165090	777958	107.38	7100	7300	6750	9240	4980	7110	7014.38	0.55	-10029	7656	7382	7246	6972	6836	7315	6905	153	2130	500	4400	10	1	30610000	2081	15.38	4.50	12	2.54	442.00	1510.00	9810	20241219	-30.68	2125	20240628	220.00	9320	-27.04	20250213	6550	3.82	20250203	9810	-30.68	20241219	2125	220.00	20240628	8.17	N	365330	500	153 억	168181	N	N	N	N
5	20250228	131310	57	100.00	KOSDAQ	금속	N	N	N	N	N	6790	-320	5	-4.50	5058617820	719412	99.30	7100	7300	6750	9240	4980	7110	7031.29	0.55	-9226	7656	7382	7246	6972	6836	7315	6905	153	2130	500	4400	10	1	30610000	2078	15.36	4.50	12	2.35	442.00	1510.00	9810	20241219	-30.78	2125	20240628	219.53	9320	-27.15	20250213	6550	3.66	20250203	9810	-30.78	20241219	2125	219.53	20240628	8.17	N	365330	500	153 억	168181	N	N	N	N
6	20250228	121305	57	100.00	KOSDAQ	금속	N	N	N	N	N	6870	-240	5	-3.38	4250016040	600506	82.89	7100	7300	6830	9240	4980	7110	7077.23	0.55	-11783	7656	7382	7246	6972	6836	7315	6905	153	2130	500	4400	10	1	30610000	2103	15.54	4.55	12	1.96	442.00	1510.00	9810	20241219	-29.97	2125	20240628	223.29	9320	-26.29	20250213	6550	4.89	20250203	9810	-29.97	20241219	2125	223.29	20240628	8.17	N	365330	500	153 억	168181	N	N	N	N
7	20250228	111309	57	100.00	KOSDAQ	금속	N	N	N	N	N	6910	-200	5	-2.81	3966197900	559300	77.20	7100	7300	6830	9240	4980	7110	7091.26	0.55	-10493	7656	7382	7246	6972	6836	7315	6905	153	2130	500	4400	10	1	30610000	2115	15.63	4.58	12	1.83	442.00	1510.00	9810	20241219	-29.56	2125	20240628	225.18	9320	-25.86	20250213	6550	5.50	20250203	9810	-29.56	20241219	2125	225.18	20240628	8.17	N	365330	500	153 억	168181	N	N	N	N
8	20250228	101308	57	100.00	KOSDAQ	금속	N	N	N	N	N	6930	-180	5	-2.53	3243343950	454370	62.72	7100	7300	6920	9240	4980	7110	7138.29	0.55	-6542	7656	7382	7246	6972	6836	7315	6905	153	2130	500	4400	10	1	30610000	2121	15.68	4.59	12	1.48	442.00	1510.00	9810	20241219	-29.36	2125	20240628	226.12	9320	-25.64	20250213	6550	5.80	20250203	9810	-29.36	20241219	2125	226.12	20240628	8.17	N	365330	500	153 억	168181	N	N	N	N
9	20250228	091312	57	100.00	KOSDAQ	금속	N	N	N	N	N	7200	90	2	1.27	1655647060	229806	31.72	7100	7300	7100	9240	4980	7110	7205.74	0.55	886	7656	7382	7246	6972	6836	7315	6905	153	2130	500	4400	10	1	30610000	2204	16.29	4.77	12	0.75	442.00	1510.00	9810	20241219	-26.61	2125	20240628	238.82	9320	-22.75	20250213	6550	9.92	20250203	9810	-26.61	20241219	2125	238.82	20240628	8.17	N	365330	500	153 억	168181	N	N	N	N
10	20250227	161256	57	100.00	KOSDAQ	금속	N	N	N	N	N	7110	-260	5	-3.53	4976880700	689904	40.50	7400	7520	7110	9580	5160	7370	7213.36	0.65	-31139	7776	7572	7446	7242	7116	7675	7345	153	2210	500	4560	10	1	30610000	2176	16.09	4.71	12	2.25	442.00	1510.00	9810	20241219	-27.52	2125	20240628	234.59	9320	-23.71	20250213	6550	8.55	20250203	9810	-27.52	20241219	2125	234.59	20240628	8.18	N	365330	500	153 억	198681	N	N	N	N
11	20250227	151258	57	100.00	KOSDAQ	금속	N	N	N	N	N	7110	-260	5	-3.53	4704291380	651578	38.25	7400	7520	7110	9580	5160	7370	7219.06	0.65	-31087	7776	7572	7446	7242	7116	7675	7345	153	2210	500	4560	10	1	30610000	2176	16.09	4.71	12	2.13	442.00	1510.00	9810	20241219	-27.52	2125	20240628	234.59	9320	-23.71	20250213	6550	8.55	20250203	9810	-27.52	20241219	2125	234.59	20240628	8.18	N	365330	500	153 억	198681	N	N	N	N
12	20250227	141300	57	100.00	KOSDAQ	금속	N	N	N	N	N	7120	-250	5	-3.39	4057006820	560811	32.92	7400	7520	7110	9580	5160	7370	7233.35	0.65	-13906	7776	7572	7446	7242	7116	7675	7345	153	2210	500	4560	10	1	30610000	2179	16.11	4.72	12	1.83	442.00	1510.00	9810	20241219	-27.42	2125	20240628	235.06	9320	-23.61	20250213	6550	8.70	20250203	9810	-27.42	20241219	2125	235.06	20240628	8.18	N	365330	500	153 억	198681	N	N	N	N
13	20250227	131258	57	100.00	KOSDAQ	금속	N	N	N	N	N	7200	-170	5	-2.31	3299110300	454819	26.70	7400	7520	7130	9580	5160	7370	7252.80	0.65	-30587	7776	7572	7446	7242	7116	7675	7345	153	2210	500	4560	10	1	30610000	2204	16.29	4.77	12	1.49	442.00	1510.00	9810	20241219	-26.61	2125	20240628	238.82	9320	-22.75	20250213	6550	9.92	20250203	9810	-26.61	20241219	2125	238.82	20240628	8.18	N	365330	500	153 억	198681	N	N	N	N
14	20250227	121254	57	100.00	KOSDAQ	금속	N	N	N	N	N	7170	-200	5	-2.71	3127325570	430935	25.30	7400	7520	7130	9580	5160	7370	7256.17	0.65	-26055	7776	7572	7446	7242	7116	7675	7345	153	2210	500	4560	10	1	30610000	2195	16.22	4.75	12	1.41	442.00	1510.00	9810	20241219	-26.91	2125	20240628	237.41	9320	-23.07	20250213	6550	9.47	20250203	9810	-26.91	20241219	2125	237.41	20240628	8.18	N	365330	500	153 억	198681	N	N	N	N
15	20250227	111305	57	100.00	KOSDAQ	금속	N	N	N	N	N	7190	-180	5	-2.44	2760498400	379774	22.29	7400	7520	7130	9580	5160	7370	7267.88	0.65	-33863	7776	7572	7446	7242	7116	7675	7345	153	2210	500	4560	10	1	30610000	2201	16.27	4.76	12	1.24	442.00	1510.00	9810	20241219	-26.71	2125	20240628	238.35	9320	-22.85	20250213	6550	9.77	20250203	9810	-26.71	20241219	2125	238.35	20240628	8.18	N	365330	500	153 억	198681	N	N	N	N
16	20250227	101339	57	100.00	KOSDAQ	금속	N	N	N	N	N	7180	-190	5	-2.58	2514622240	345573	20.29	7400	7520	7130	9580	5160	7370	7275.75	0.65	-36001	7776	7572	7446	7242	7116	7675	7345	153	2210	500	4560	10	1	30610000	2198	16.24	4.75	12	1.13	442.00	1510.00	9810	20241219	-26.81	2125	20240628	237.88	9320	-22.96	20250213	6550	9.62	20250203	9810	-26.81	20241219	2125	237.88	20240628	8.18	N	365330	500	153 억	198681	N	N	N	N
17	20250227	091359	57	100.00	KOSDAQ	금속	N	N	N	N	N	7360	-10	5	-0.14	888321230	120596	7.08	7400	7520	7290	9580	5160	7370	7365.98	0.65	-15893	7776	7572	7446	7242	7116	7675	7345	153	2210	500	4560	10	1	30610000	2253	16.65	4.87	12	0.39	442.00	1510.00	9810	20241219	-24.97	2125	20240628	246.35	9320	-21.03	20250213	6550	12.37	20250203	9810	-24.97	20241219	2125	246.35	20240628	8.18	N	365330	500	153 억	198681	N	N	N	N
18	20250226	161257	57	100.00	KOSDAQ	금속	N	N	N	N	N	7370	210	2	2.93	12547006650	1681201	367.77	7350	7650	7320	9300	5020	7160	7463.31	0.52	41595	7366	7262	7196	7092	7026	7230	7060	153	2140	500	4430	10	1	30610000	2256	16.67	4.88	12	5.49	442.00	1510.00	9810	20241219	-24.87	2125	20240628	246.82	9320	-20.92	20250213	6550	12.52	20250203	9810	-24.87	20241219	2125	246.82	20240628	8.12	N	365330	500	153 억	157768	N	N	N	N
19	20250226	151303	57	100.00	KOSDAQ	금속	N	N	N	N	N	7390	230	2	3.21	12222504890	1637204	358.15	7350	7650	7320	9300	5020	7160	7465.57	0.52	36182	7366	7262	7196	7092	7026	7230	7060	153	2140	500	4430	10	1	30610000	2262	16.72	4.89	12	5.35	442.00	1510.00	9810	20241219	-24.67	2125	20240628	247.76	9320	-20.71	20250213	6550	12.82	20250203	9810	-24.67	20241219	2125	247.76	20240628	8.12	N	365330	500	153 억	157768	N	N	N	N
20	20250226	141301	57	100.00	KOSDAQ	금속	N	N	N	N	N	7470	310	2	4.33	11353112020	1519702	332.45	7350	7650	7320	9300	5020	7160	7470.72	0.52	25489	7366	7262	7196	7092	7026	7230	7060	153	2140	500	4430	10	1	30610000	2287	16.90	4.95	12	4.96	442.00	1510.00	9810	20241219	-23.85	2125	20240628	251.53	9320	-19.85	20250213	6550	14.05	20250203	9810	-23.85	20241219	2125	251.53	20240628	8.12	N	365330	500	153 억	157768	N	N	N	N
21	20250226	131258	57	100.00	KOSDAQ	금속	N	N	N	N	N	7470	310	2	4.33	10651557450	1425773	311.90	7350	7650	7320	9300	5020	7160	7470.83	0.52	14355	7366	7262	7196	7092	7026	7230	7060	153	2140	500	4430	10	1	30610000	2287	16.90	4.95	12	4.66	442.00	1510.00	9810	20241219	-23.85	2125	20240628	251.53	9320	-19.85	20250213	6550	14.05	20250203	9810	-23.85	20241219	2125	251.53	20240628	8.12	N	365330	500	153 억	157768	N	N	N	N
22	20250226	121258	57	100.00	KOSDAQ	금속	N	N	N	N	N	7420	260	2	3.63	10211124780	1366407	298.91	7350	7650	7320	9300	5020	7160	7473.09	0.52	10690	7366	7262	7196	7092	7026	7230	7060	153	2140	500	4430	10	1	30610000	2271	16.79	4.91	12	4.46	442.00	1510.00	9810	20241219	-24.36	2125	20240628	249.18	9320	-20.39	20250213	6550	13.28	20250203	9810	-24.36	20241219	2125	249.18	20240628	8.12	N	365330	500	153 억	157768	N	N	N	N
23	20250226	111257	57	100.00	KOSDAQ	금속	N	N	N	N	N	7460	300	2	4.19	9563319780	1279291	279.85	7350	7650	7320	9300	5020	7160	7475.61	0.52	20246	7366	7262	7196	7092	7026	7230	7060	153	2140	500	4430	10	1	30610000	2284	16.88	4.94	12	4.18	442.00	1510.00	9810	20241219	-23.96	2125	20240628	251.06	9320	-19.96	20250213	6550	13.89	20250203	9810	-23.96	20241219	2125	251.06	20240628	8.12	N	365330	500	153 억	157768	N	N	N	N
24	20250226	101253	57	100.00	KOSDAQ	금속	N	N	N	N	N	7510	350	2	4.89	8641159760	1155782	252.84	7350	7650	7320	9300	5020	7160	7476.60	0.52	13184	7366	7262	7196	7092	7026	7230	7060	153	2140	500	4430	10	1	30610000	2299	16.99	4.97	12	3.78	442.00	1510.00	9810	20241219	-23.45	2125	20240628	253.41	9320	-19.42	20250213	6550	14.66	20250203	9810	-23.45	20241219	2125	253.41	20240628	8.12	N	365330	500	153 억	157768	N	N	N	N
25	20250226	091306	57	100.00	KOSDAQ	금속	N	N	N	N	N	7380	220	2	3.07	2826829890	380916	83.33	7350	7490	7320	9300	5020	7160	7421.48	0.52	20981	7366	7262	7196	7092	7026	7230	7060	153	2140	500	4430	10	1	30610000	2259	16.70	4.89	12	1.24	442.00	1510.00	9810	20241219	-24.77	2125	20240628	247.29	9320	-20.82	20250213	6550	12.67	20250203	9810	-24.77	20241219	2125	247.29	20240628	8.12	N	365330	500	153 억	157768	N	N	N	N
26	20250225	161248	57	100.00	KOSDAQ	금속	N	N	N	N	N	7160	-150	5	-2.05	3095822390	429922	41.60	7240	7300	7130	9500	5120	7310	7200.90	0.57	-18343	7616	7462	7336	7182	7056	7540	7260	153	2190	500	4530	10	1	30610000	2192	16.20	4.74	12	1.40	442.00	1510.00	9810	20241219	-27.01	2125	20240628	236.94	9320	-23.18	20250213	6550	9.31	20250203	9810	-27.01	20241219	2125	236.94	20240628	8.28	N	365330	500	153 억	173966	N	N	N	N
27	20250225	151247	57	100.00	KOSDAQ	금속	N	N	N	N	N	7180	-130	5	-1.78	2896407790	402086	38.91	7240	7300	7130	9500	5120	7310	7203.32	0.57	-18629	7616	7462	7336	7182	7056	7540	7260	153	2190	500	4530	10	1	30610000	2198	16.24	4.75	12	1.31	442.00	1510.00	9810	20241219	-26.81	2125	20240628	237.88	9320	-22.96	20250213	6550	9.62	20250203	9810	-26.81	20241219	2125	237.88	20240628	8.28	N	365330	500	153 억	173966	N	N	N	N
28	20250225	141246	57	100.00	KOSDAQ	금속	N	N	N	N	N	7180	-130	5	-1.78	2502894640	347197	33.60	7240	7300	7130	9500	5120	7310	7208.71	0.57	-19554	7616	7462	7336	7182	7056	7540	7260	153	2190	500	4530	10	1	30610000	2198	16.24	4.75	12	1.13	442.00	1510.00	9810	20241219	-26.81	2125	20240628	237.88	9320	-22.96	20250213	6550	9.62	20250203	9810	-26.81	20241219	2125	237.88	20240628	8.28	N	365330	500	153 억	173966	N	N	N	N
29	20250225	131252	57	100.00	KOSDAQ	금속	N	N	N	N	N	7230	-80	5	-1.09	2302654070	319347	30.90	7240	7300	7130	9500	5120	7310	7210.35	0.57	-18222	7616	7462	7336	7182	7056	7540	7260	153	2190	500	4530	10	1	30610000	2213	16.36	4.79	12	1.04	442.00	1510.00	9810	20241219	-26.30	2125	20240628	240.24	9320	-22.42	20250213	6550	10.38	20250203	9810	-26.30	20241219	2125	240.24	20240628	8.28	N	365330	500	153 억	173966	N	N	N	N
30	20250225	121249	57	100.00	KOSDAQ	금속	N	N	N	N	N	7160	-150	5	-2.05	1931756270	267672	25.90	7240	7300	7160	9500	5120	7310	7216.70	0.57	-16855	7616	7462	7336	7182	7056	7540	7260	153	2190	500	4530	10	1	30610000	2192	16.20	4.74	12	0.87	442.00	1510.00	9810	20241219	-27.01	2125	20240628	236.94	9320	-23.18	20250213	6550	9.31	20250203	9810	-27.01	20241219	2125	236.94	20240628	8.28	N	365330	500	153 억	173966	N	N	N	N
31	20250225	111247	57	100.00	KOSDAQ	금속	N	N	N	N	N	7260	-50	5	-0.68	1442959380	199761	19.33	7240	7300	7160	9500	5120	7310	7223.21	0.57	470	7616	7462	7336	7182	7056	7540	7260	153	2190	500	4530	10	1	30610000	2222	16.43	4.81	12	0.65	442.00	1510.00	9810	20241219	-25.99	2125	20240628	241.65	9320	-22.10	20250213	6550	10.84	20250203	9810	-25.99	20241219	2125	241.65	20240628	8.28	N	365330	500	153 억	173966	N	N	N	N
32	20250225	101245	57	100.00	KOSDAQ	금속	N	N	N	N	N	7260	-50	5	-0.68	1194177260	165509	16.02	7240	7300	7160	9500	5120	7310	7214.89	0.57	349	7616	7462	7336	7182	7056	7540	7260	153	2190	500	4530	10	1	30610000	2222	16.43	4.81	12	0.54	442.00	1510.00	9810	20241219	-25.99	2125	20240628	241.65	9320	-22.10	20250213	6550	10.84	20250203	9810	-25.99	20241219	2125	241.65	20240628	8.28	N	365330	500	153 억	173966	N	N	N	N
33	20250225	091252	57	100.00	KOSDAQ	금속	N	N	N	N	N	7220	-90	5	-1.23	535407360	73976	7.16	7240	7300	7180	9500	5120	7310	7237.09	0.57	-7567	7616	7462	7336	7182	7056	7540	7260	153	2190	500	4530	10	1	30610000	2210	16.33	4.78	12	0.24	442.00	1510.00	9810	20241219	-26.40	2125	20240628	239.76	9320	-22.53	20250213	6550	10.23	20250203	9810	-26.40	20241219	2125	239.76	20240628	8.28	N	365330	500	153 억	173966	N	N	N	N
34	20250224	161237	57	100.00	KOSDAQ	금속	N	N	N	N	N	7310	170	2	2.38	7284020730	993514	188.04	7240	7490	7210	9280	5000	7140	7332.15	0.67	-29746	7440	7290	7150	7000	6860	7365	7075	153	2140	500	4420	10	1	30610000	2238	16.54	4.84	12	3.25	442.00	1510.00	9810	20241219	-25.48	2125	20240628	244.00	9320	-21.57	20250213	6550	11.60	20250203	9810	-25.48	20241219	2125	244.00	20240628	8.45	N	365330	500	153 억	206065	N	N	N	N
35	20250224	151237	57	100.00	KOSDAQ	금속	N	N	N	N	N	7300	160	2	2.24	6963142400	949639	179.74	7240	7490	7210	9280	5000	7140	7332.96	0.67	-38270	7440	7290	7150	7000	6860	7365	7075	153	2140	500	4420	10	1	30610000	2235	16.52	4.83	12	3.10	442.00	1510.00	9810	20241219	-25.59	2125	20240628	243.53	9320	-21.67	20250213	6550	11.45	20250203	9810	-25.59	20241219	2125	243.53	20240628	8.45	N	365330	500	153 억	206065	N	N	N	N
36	20250224	141235	57	100.00	KOSDAQ	금속	N	N	N	N	N	7310	170	2	2.38	6518787570	888678	168.20	7240	7490	7210	9280	5000	7140	7335.98	0.67	-35698	7440	7290	7150	7000	6860	7365	7075	153	2140	500	4420	10	1	30610000	2238	16.54	4.84	12	2.90	442.00	1510.00	9810	20241219	-25.48	2125	20240628	244.00	9320	-21.57	20250213	6550	11.60	20250203	9810	-25.48	20241219	2125	244.00	20240628	8.45	N	365330	500	153 억	206065	N	N	N	N
37	20250224	131237	57	100.00	KOSDAQ	금속	N	N	N	N	N	7320	180	2	2.52	6044548290	823960	155.95	7240	7490	7210	9280	5000	7140	7336.62	0.67	-28030	7440	7290	7150	7000	6860	7365	7075	153	2140	500	4420	10	1	30610000	2241	16.56	4.85	12	2.69	442.00	1510.00	9810	20241219	-25.38	2125	20240628	244.47	9320	-21.46	20250213	6550	11.76	20250203	9810	-25.38	20241219	2125	244.47	20240628	8.45	N	365330	500	153 억	206065	N	N	N	N
38	20250224	121233	57	100.00	KOSDAQ	금속	N	N	N	N	N	7330	190	2	2.66	5674646240	773426	146.39	7240	7490	7210	9280	5000	7140	7337.72	0.67	-28733	7440	7290	7150	7000	6860	7365	7075	153	2140	500	4420	10	1	30610000	2244	16.58	4.85	12	2.53	442.00	1510.00	9810	20241219	-25.28	2125	20240628	244.94	9320	-21.35	20250213	6550	11.91	20250203	9810	-25.28	20241219	2125	244.94	20240628	8.45	N	365330	500	153 억	206065	N	N	N	N
39	20250224	111231	57	100.00	KOSDAQ	금속	N	N	N	N	N	7370	230	2	3.22	5266681610	717833	135.87	7240	7490	7210	9280	5000	7140	7337.67	0.67	-28466	7440	7290	7150	7000	6860	7365	7075	153	2140	500	4420	10	1	30610000	2256	16.67	4.88	12	2.35	442.00	1510.00	9810	20241219	-24.87	2125	20240628	246.82	9320	-20.92	20250213	6550	12.52	20250203	9810	-24.87	20241219	2125	246.82	20240628	8.45	N	365330	500	153 억	206065	N	N	N	N
40	20250224	101230	57	100.00	KOSDAQ	금속	N	N	N	N	N	7280	140	2	1.96	3461709530	473716	89.66	7240	7470	7210	9280	5000	7140	7308.53	0.67	-36396	7440	7290	7150	7000	6860	7365	7075	153	2140	500	4420	10	1	30610000	2228	16.47	4.82	12	1.55	442.00	1510.00	9810	20241219	-25.79	2125	20240628	242.59	9320	-21.89	20250213	6550	11.15	20250203	9810	-25.79	20241219	2125	242.59	20240628	8.45	N	365330	500	153 억	206065	N	N	N	N
41	20250224	091238	57	100.00	KOSDAQ	금속	N	N	N	N	N	7380	240	2	3.36	2061334430	281502	53.28	7240	7470	7210	9280	5000	7140	7324.41	0.67	21822	7440	7290	7150	7000	6860	7365	7075	153	2140	500	4420	10	1	30610000	2259	16.70	4.89	12	0.92	442.00	1510.00	9810	20241219	-24.77	2125	20240628	247.29	9320	-20.82	20250213	6550	12.67	20250203	9810	-24.77	20241219	2125	247.29	20240628	8.45	N	365330	500	153 억	206065	N	N	N	N
42	20250221	161226	57	100.00	KOSDAQ	금속	N	N	N	N	N	7140	-40	5	-0.56	3633974800	508048	49.82	7050	7300	7010	9330	5030	7180	7152.88	0.71	-9353	7480	7330	7230	7080	6980	7280	7030	153	2150	500	4450	10	1	30610000	2186	16.15	4.73	12	1.66	442.00	1510.00	9810	20241219	-27.22	2125	20240628	236.00	9320	-23.39	20250213	6550	9.01	20250203	9810	-27.22	20241219	2125	236.00	20240628	8.69	N	365330	500	153 억	216019	N	N	N	N
43	20250221	151231	57	100.00	KOSDAQ	금속	N	N	N	N	N	7130	-50	5	-0.70	3422438780	478425	46.91	7050	7300	7010	9330	5030	7180	7153.55	0.71	-13071	7480	7330	7230	7080	6980	7280	7030	153	2150	500	4450	10	1	30610000	2182	16.13	4.72	12	1.56	442.00	1510.00	9810	20241219	-27.32	2125	20240628	235.53	9320	-23.50	20250213	6550	8.85	20250203	9810	-27.32	20241219	2125	235.53	20240628	8.69	N	365330	500	153 억	216019	N	N	N	N
44	20250221	141232	57	100.00	KOSDAQ	금속	N	N	N	N	N	7130	-50	5	-0.70	2938364310	410651	40.27	7050	7300	7010	9330	5030	7180	7155.37	0.71	-23650	7480	7330	7230	7080	6980	7280	7030	153	2150	500	4450	10	1	30610000	2182	16.13	4.72	12	1.34	442.00	1510.00	9810	20241219	-27.32	2125	20240628	235.53	9320	-23.50	20250213	6550	8.85	20250203	9810	-27.32	20241219	2125	235.53	20240628	8.69	N	365330	500	153 억	216019	N	N	N	N
45	20250221	131231	57	100.00	KOSDAQ	금속	N	N	N	N	N	7200	20	2	0.28	2639208680	368774	36.16	7050	7300	7010	9330	5030	7180	7156.70	0.71	-31352	7480	7330	7230	7080	6980	7280	7030	153	2150	500	4450	10	1	30610000	2204	16.29	4.77	12	1.20	442.00	1510.00	9810	20241219	-26.61	2125	20240628	238.82	9320	-22.75	20250213	6550	9.92	20250203	9810	-26.61	20241219	2125	238.82	20240628	8.69	N	365330	500	153 억	216019	N	N	N	N
46	20250221	121231	57	100.00	KOSDAQ	금속	N	N	N	N	N	7160	-20	5	-0.28	2462173320	344078	33.74	7050	7300	7010	9330	5030	7180	7155.85	0.71	-28609	7480	7330	7230	7080	6980	7280	7030	153	2150	500	4450	10	1	30610000	2192	16.20	4.74	12	1.12	442.00	1510.00	9810	20241219	-27.01	2125	20240628	236.94	9320	-23.18	20250213	6550	9.31	20250203	9810	-27.01	20241219	2125	236.94	20240628	8.69	N	365330	500	153 억	216019	N	N	N	N
47	20250221	111227	57	100.00	KOSDAQ	금속	N	N	N	N	N	7210	30	2	0.42	2215518100	309820	30.38	7050	7300	7010	9330	5030	7180	7150.97	0.71	-15605	7480	7330	7230	7080	6980	7280	7030	153	2150	500	4450	10	1	30610000	2207	16.31	4.77	12	1.01	442.00	1510.00	9810	20241219	-26.50	2125	20240628	239.29	9320	-22.64	20250213	6550	10.08	20250203	9810	-26.50	20241219	2125	239.29	20240628	8.69	N	365330	500	153 억	216019	N	N	N	N
48	20250221	101230	57	100.00	KOSDAQ	금속	N	N	N	N	N	7220	40	2	0.56	1979441500	277061	27.17	7050	7300	7010	9330	5030	7180	7144.41	0.71	-17334	7480	7330	7230	7080	6980	7280	7030	153	2150	500	4450	10	1	30610000	2210	16.33	4.78	12	0.91	442.00	1510.00	9810	20241219	-26.40	2125	20240628	239.76	9320	-22.53	20250213	6550	10.23	20250203	9810	-26.40	20241219	2125	239.76	20240628	8.69	N	365330	500	153 억	216019	N	N	N	N
49	20250221	091232	57	100.00	KOSDAQ	금속	N	N	N	N	N	7120	-60	5	-0.84	628959120	88955	8.72	7050	7150	7010	9330	5030	7180	7070.36	0.71	3256	7480	7330	7230	7080	6980	7280	7030	153	2150	500	4450	10	1	30610000	2179	16.11	4.72	12	0.29	442.00	1510.00	9810	20241219	-27.42	2125	20240628	235.06	9320	-23.61	20250213	6550	8.70	20250203	9810	-27.42	20241219	2125	235.06	20240628	8.69	N	365330	500	153 억	216019	N	N	N	N
50	20250220	161220	57	100.00	KOSDAQ	금속	N	N	N	N	N	7180	-290	5	-3.88	7143213080	988480	71.27	7330	7380	7130	9710	5230	7470	7226.71	0.54	49387	8210	7840	7600	7230	6990	7720	7110	153	2240	500	4630	10	1	30610000	2198	16.24	4.75	12	3.23	442.00	1510.00	9810	20241219	-26.81	2125	20240628	237.88	9320	-22.96	20250213	6550	9.62	20250203	9810	-26.81	20241219	2125	237.88	20240628	8.63	N	365330	500	153 억	165588	N	N	N	N
51	20250220	151226	57	100.00	KOSDAQ	금속	N	N	N	N	N	7160	-310	5	-4.15	6840208680	946217	68.23	7330	7380	7130	9710	5230	7470	7228.96	0.54	52553	8210	7840	7600	7230	6990	7720	7110	153	2240	500	4630	10	1	30610000	2192	16.20	4.74	12	3.09	442.00	1510.00	9810	20241219	-27.01	2125	20240628	236.94	9320	-23.18	20250213	6550	9.31	20250203	9810	-27.01	20241219	2125	236.94	20240628	8.63	N	365330	500	153 억	165588	N	N	N	N
52	20250220	141226	57	100.00	KOSDAQ	금속	N	N	N	N	N	7210	-260	5	-3.48	6156596590	850912	61.35	7330	7380	7130	9710	5230	7470	7235.24	0.54	39853	8210	7840	7600	7230	6990	7720	7110	153	2240	500	4630	10	1	30610000	2207	16.31	4.77	12	2.78	442.00	1510.00	9810	20241219	-26.50	2125	20240628	239.29	9320	-22.64	20250213	6550	10.08	20250203	9810	-26.50	20241219	2125	239.29	20240628	8.63	N	365330	500	153 억	165588	N	N	N	N
53	20250220	131223	57	100.00	KOSDAQ	금속	N	N	N	N	N	7310	-160	5	-2.14	5470691040	756145	54.52	7330	7380	7130	9710	5230	7470	7234.92	0.54	42217	8210	7840	7600	7230	6990	7720	7110	153	2240	500	4630	10	1	30610000	2238	16.54	4.84	12	2.47	442.00	1510.00	9810	20241219	-25.48	2125	20240628	244.00	9320	-21.57	20250213	6550	11.60	20250203	9810	-25.48	20241219	2125	244.00	20240628	8.63	N	365330	500	153 억	165588	N	N	N	N
54	20250220	121224	57	100.00	KOSDAQ	금속	N	N	N	N	N	7270	-200	5	-2.68	5018739170	694046	50.04	7330	7380	7130	9710	5230	7470	7231.07	0.54	30034	8210	7840	7600	7230	6990	7720	7110	153	2240	500	4630	10	1	30610000	2225	16.45	4.81	12	2.27	442.00	1510.00	9810	20241219	-25.89	2125	20240628	242.12	9320	-22.00	20250213	6550	10.99	20250203	9810	-25.89	20241219	2125	242.12	20240628	8.63	N	365330	500	153 억	165588	N	N	N	N
55	20250220	111224	57	100.00	KOSDAQ	금속	N	N	N	N	N	7200	-270	5	-3.61	4305620500	595569	42.94	7330	7380	7130	9710	5230	7470	7229.35	0.54	21624	8210	7840	7600	7230	6990	7720	7110	153	2240	500	4630	10	1	30610000	2204	16.29	4.77	12	1.95	442.00	1510.00	9810	20241219	-26.61	2125	20240628	238.82	9320	-22.75	20250213	6550	9.92	20250203	9810	-26.61	20241219	2125	238.82	20240628	8.63	N	365330	500	153 억	165588	N	N	N	N
56	20250220	101225	57	100.00	KOSDAQ	금속	N	N	N	N	N	7190	-280	5	-3.75	3709119910	512712	36.97	7330	7380	7130	9710	5230	7470	7234.23	0.54	34352	8210	7840	7600	7230	6990	7720	7110	153	2240	500	4630	10	1	30610000	2201	16.27	4.76	12	1.67	442.00	1510.00	9810	20241219	-26.71	2125	20240628	238.35	9320	-22.85	20250213	6550	9.77	20250203	9810	-26.71	20241219	2125	238.35	20240628	8.63	N	365330	500	153 억	165588	N	N	N	N
57	20250220	091227	57	100.00	KOSDAQ	금속	N	N	N	N	N	7320	-150	5	-2.01	1174326370	161021	11.61	7330	7380	7200	9710	5230	7470	7292.80	0.54	7507	8210	7840	7600	7230	6990	7720	7110	153	2240	500	4630	10	1	30610000	2241	16.56	4.85	12	0.53	442.00	1510.00	9810	20241219	-25.38	2125	20240628	244.47	9320	-21.46	20250213	6550	11.76	20250203	9810	-25.38	20241219	2125	244.47	20240628	8.63	N	365330	500	153 억	165588	N	N	N	N
58	20250219	161219	57	100.00	KOSDAQ	금속	N	N	N	N	N	7470	-350	5	-4.48	10208978730	1354659	64.80	7900	7970	7360	10160	5480	7820	7536.46	0.56	-5897	8253	8036	7923	7706	7593	7980	7650	153	2340	500	4840	10	1	30610000	2287	16.90	4.95	12	4.43	442.00	1510.00	9810	20241219	-23.85	2125	20240628	251.53	9320	-19.85	20250213	6550	14.05	20250203	9810	-23.85	20241219	2125	251.53	20240628	8.46	N	365330	500	153 억	171402	N	N	N	N
59	20250219	151223	57	100.00	KOSDAQ	금속	N	N	N	N	N	7490	-330	5	-4.22	9879907380	1310633	62.69	7900	7970	7360	10160	5480	7820	7538.20	0.56	-2496	8253	8036	7923	7706	7593	7980	7650	153	2340	500	4840	10	1	30610000	2293	16.95	4.96	12	4.28	442.00	1510.00	9810	20241219	-23.65	2125	20240628	252.47	9320	-19.64	20250213	6550	14.35	20250203	9810	-23.65	20241219	2125	252.47	20240628	8.46	N	365330	500	153 억	171402	N	N	N	N
60	20250219	141218	57	100.00	KOSDAQ	금속	N	N	N	N	N	7460	-360	5	-4.60	8873571210	1175611	56.23	7900	7970	7360	10160	5480	7820	7547.97	0.56	-4733	8253	8036	7923	7706	7593	7980	7650	153	2340	500	4840	10	1	30610000	2284	16.88	4.94	12	3.84	442.00	1510.00	9810	20241219	-23.96	2125	20240628	251.06	9320	-19.96	20250213	6550	13.89	20250203	9810	-23.96	20241219	2125	251.06	20240628	8.46	N	365330	500	153 억	171402	N	N	N	N
61	20250219	131219	57	100.00	KOSDAQ	금속	N	N	N	N	N	7490	-330	5	-4.22	8225494010	1088904	52.09	7900	7970	7360	10160	5480	7820	7553.84	0.56	6205	8253	8036	7923	7706	7593	7980	7650	153	2340	500	4840	10	1	30610000	2293	16.95	4.96	12	3.56	442.00	1510.00	9810	20241219	-23.65	2125	20240628	252.47	9320	-19.64	20250213	6550	14.35	20250203	9810	-23.65	20241219	2125	252.47	20240628	8.46	N	365330	500	153 억	171402	N	N	N	N
62	20250219	121220	57	100.00	KOSDAQ	금속	N	N	N	N	N	7510	-310	5	-3.96	7684902230	1016834	48.64	7900	7970	7360	10160	5480	7820	7557.59	0.56	23319	8253	8036	7923	7706	7593	7980	7650	153	2340	500	4840	10	1	30610000	2299	16.99	4.97	12	3.32	442.00	1510.00	9810	20241219	-23.45	2125	20240628	253.41	9320	-19.42	20250213	6550	14.66	20250203	9810	-23.45	20241219	2125	253.41	20240628	8.46	N	365330	500	153 억	171402	N	N	N	N
63	20250219	111220	57	100.00	KOSDAQ	금속	N	N	N	N	N	7480	-340	5	-4.35	7238284610	957200	45.79	7900	7970	7360	10160	5480	7820	7561.85	0.56	26783	8253	8036	7923	7706	7593	7980	7650	153	2340	500	4840	10	1	30610000	2290	16.92	4.95	12	3.13	442.00	1510.00	9810	20241219	-23.75	2125	20240628	252.00	9320	-19.74	20250213	6550	14.20	20250203	9810	-23.75	20241219	2125	252.00	20240628	8.46	N	365330	500	153 억	171402	N	N	N	N
64	20250219	101220	57	100.00	KOSDAQ	금속	N	N	N	N	N	7550	-270	5	-3.45	6106419300	805490	38.53	7900	7970	7360	10160	5480	7820	7580.90	0.56	57880	8253	8036	7923	7706	7593	7980	7650	153	2340	500	4840	10	1	30610000	2311	17.08	5.00	12	2.63	442.00	1510.00	9810	20241219	-23.04	2125	20240628	255.29	9320	-18.99	20250213	6550	15.27	20250203	9810	-23.04	20241219	2125	255.29	20240628	8.46	N	365330	500	153 억	171402	N	N	N	N
65	20250219	091221	57	100.00	KOSDAQ	금속	N	N	N	N	N	7680	-140	5	-1.79	1654340140	212289	10.15	7900	7970	7640	10160	5480	7820	7792.83	0.56	25276	8253	8036	7923	7706	7593	7980	7650	153	2340	500	4840	10	1	30610000	2351	17.38	5.09	12	0.69	442.00	1510.00	9810	20241219	-21.71	2125	20240628	261.41	9320	-17.60	20250213	6550	17.25	20250203	9810	-21.71	20241219	2125	261.41	20240628	8.46	N	365330	500	153 억	171402	N	N	N	N
66	20250218	161214	57	100.00	KOSDAQ	금속	N	N	N	N	N	7820	190	2	2.49	15543661670	1961924	82.22	7960	8140	7810	9910	5350	7630	7922.90	0.94	-153864	8183	7906	7593	7316	7003	7750	7160	153	2280	500	4730	10	1	30610000	2394	17.69	5.18	12	6.41	442.00	1510.00	9810	20241219	-20.29	2125	20240628	268.00	9320	-16.09	20250213	6550	19.39	20250203	9810	-20.29	20241219	2125	268.00	20240628	7.86	N	365330	500	153 억	286727	N	N	N	N
67	20250218	151216	57	100.00	KOSDAQ	금속	N	N	N	N	N	7830	200	2	2.62	15019100070	1894857	79.41	7960	8140	7810	9910	5350	7630	7926.24	0.94	-155613	8183	7906	7593	7316	7003	7750	7160	153	2280	500	4730	10	1	30610000	2397	17.71	5.19	12	6.19	442.00	1510.00	9810	20241219	-20.18	2125	20240628	268.47	9320	-15.99	20250213	6550	19.54	20250203	9810	-20.18	20241219	2125	268.47	20240628	7.86	N	365330	500	153 억	286727	N	N	N	N
68	20250218	141218	57	100.00	KOSDAQ	금속	N	N	N	N	N	7850	220	2	2.88	14062491530	1772809	74.30	7960	8140	7810	9910	5350	7630	7932.32	0.94	-148968	8183	7906	7593	7316	7003	7750	7160	153	2280	500	4730	10	1	30610000	2403	17.76	5.20	12	5.79	442.00	1510.00	9810	20241219	-19.98	2125	20240628	269.41	9320	-15.77	20250213	6550	19.85	20250203	9810	-19.98	20241219	2125	269.41	20240628	7.86	N	365330	500	153 억	286727	N	N	N	N
69	20250218	131214	57	100.00	KOSDAQ	금속	N	N	N	N	N	7900	270	2	3.54	13393309660	1687745	70.73	7960	8140	7810	9910	5350	7630	7935.62	0.94	-141196	8183	7906	7593	7316	7003	7750	7160	153	2280	500	4730	10	1	30610000	2418	17.87	5.23	12	5.51	442.00	1510.00	9810	20241219	-19.47	2125	20240628	271.76	9320	-15.24	20250213	6550	20.61	20250203	9810	-19.47	20241219	2125	271.76	20240628	7.86	N	365330	500	153 억	286727	N	N	N	N
70	20250218	121217	57	100.00	KOSDAQ	금속	N	N	N	N	N	7860	230	2	3.01	12222695830	1539779	64.53	7960	8140	7810	9910	5350	7630	7937.95	0.94	-146866	8183	7906	7593	7316	7003	7750	7160	153	2280	500	4730	10	1	30610000	2406	17.78	5.21	12	5.03	442.00	1510.00	9810	20241219	-19.88	2125	20240628	269.88	9320	-15.67	20250213	6550	20.00	20250203	9810	-19.88	20241219	2125	269.88	20240628	7.86	N	365330	500	153 억	286727	N	N	N	N
71	20250218	111214	57	100.00	KOSDAQ	금속	N	N	N	N	N	7860	230	2	3.01	11526290890	1451005	60.81	7960	8140	7810	9910	5350	7630	7943.66	0.94	-151952	8183	7906	7593	7316	7003	7750	7160	153	2280	500	4730	10	1	30610000	2406	17.78	5.21	12	4.74	442.00	1510.00	9810	20241219	-19.88	2125	20240628	269.88	9320	-15.67	20250213	6550	20.00	20250203	9810	-19.88	20241219	2125	269.88	20240628	7.86	N	365330	500	153 억	286727	N	N	N	N
72	20250218	101214	57	100.00	KOSDAQ	금속	N	N	N	N	N	7880	250	2	3.28	10760360500	1353592	56.73	7960	8140	7810	9910	5350	7630	7949.49	0.94	-150835	8183	7906	7593	7316	7003	7750	7160	153	2280	500	4730	10	1	30610000	2412	17.83	5.22	12	4.42	442.00	1510.00	9810	20241219	-19.67	2125	20240628	270.82	9320	-15.45	20250213	6550	20.31	20250203	9810	-19.67	20241219	2125	270.82	20240628	7.86	N	365330	500	153 억	286727	N	N	N	N
73	20250218	091218	57	100.00	KOSDAQ	금속	N	N	N	N	N	7870	240	2	3.15	7725229710	968031	40.57	7960	8140	7810	9910	5350	7630	7980.35	0.94	-141718	8183	7906	7593	7316	7003	7750	7160	153	2280	500	4730	10	1	30610000	2409	17.81	5.21	12	3.16	442.00	1510.00	9810	20241219	-19.78	2125	20240628	270.35	9320	-15.56	20250213	6550	20.15	20250203	9810	-19.78	20241219	2125	270.35	20240628	7.86	N	365330	500	153 억	286727	N	N	N	N
74	20250217	161214	57	100.00	KOSDAQ	금속	N	N	N	N	N	7630	-160	5	-2.05	15792029170	2070103	79.17	7720	7870	7280	10120	5460	7790	7627.13	0.53	124880	8556	8172	7976	7592	7396	8075	7495	153	2330	500	4820	10	1	30610000	2336	17.26	5.05	12	6.76	442.00	1510.00	9810	20241219	-22.22	2125	20240628	259.06	9320	-18.13	20250213	6550	16.49	20250203	9810	-22.22	20241219	2125	259.06	20240628	10.05	N	365330	500	153 억	161713	N	N	N	N
75	20250217	151212	57	100.00	KOSDAQ	금속	N	N	N	N	N	7670	-120	5	-1.54	14785320210	1938531	74.14	7720	7870	7280	10120	5460	7790	7626.02	0.53	104371	8556	8172	7976	7592	7396	8075	7495	153	2330	500	4820	10	1	30610000	2348	17.35	5.08	12	6.33	442.00	1510.00	9810	20241219	-21.81	2125	20240628	260.94	9320	-17.70	20250213	6550	17.10	20250203	9810	-21.81	20241219	2125	260.94	20240628	10.05	N	365330	500	153 억	161713	N	N	N	N
76	20250217	141211	57	100.00	KOSDAQ	금속	N	N	N	N	N	7780	-10	5	-0.13	13410535660	1760450	67.33	7720	7870	7280	10120	5460	7790	7616.45	0.53	107187	8556	8172	7976	7592	7396	8075	7495	153	2330	500	4820	10	1	30610000	2381	17.60	5.15	12	5.75	442.00	1510.00	9810	20241219	-20.69	2125	20240628	266.12	9320	-16.52	20250213	6550	18.78	20250203	9810	-20.69	20241219	2125	266.12	20240628	10.05	N	365330	500	153 억	161713	N	N	N	N
77	20250217	131216	57	100.00	KOSDAQ	금속	N	N	N	N	N	7750	-40	5	-0.51	12679430950	1666113	63.72	7720	7870	7280	10120	5460	7790	7608.83	0.53	81251	8556	8172	7976	7592	7396	8075	7495	153	2330	500	4820	10	1	30610000	2372	17.53	5.13	12	5.44	442.00	1510.00	9810	20241219	-21.00	2125	20240628	264.71	9320	-16.85	20250213	6550	18.32	20250203	9810	-21.00	20241219	2125	264.71	20240628	10.05	N	365330	500	153 억	161713	N	N	N	N
78	20250217	121215	57	100.00	KOSDAQ	금속	N	N	N	N	N	7840	50	2	0.64	11605199470	1527988	58.44	7720	7870	7280	10120	5460	7790	7593.48	0.53	82331	8556	8172	7976	7592	7396	8075	7495	153	2330	500	4820	10	1	30610000	2400	17.74	5.19	12	4.99	442.00	1510.00	9810	20241219	-20.08	2125	20240628	268.94	9320	-15.88	20250213	6550	19.69	20250203	9810	-20.08	20241219	2125	268.94	20240628	10.05	N	365330	500	153 억	161713	N	N	N	N
79	20250217	111214	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	-100	5	-1.28	9478860100	1255165	48.01	7720	7810	7280	10120	5460	7790	7549.50	0.53	90173	8556	8172	7976	7592	7396	8075	7495	153	2330	500	4820	10	1	30610000	2354	17.40	5.09	12	4.10	442.00	1510.00	9810	20241219	-21.61	2125	20240628	261.88	9320	-17.49	20250213	6550	17.40	20250203	9810	-21.61	20241219	2125	261.88	20240628	10.05	N	365330	500	153 억	161713	N	N	N	N
80	20250217	101210	57	100.00	KOSDAQ	금속	N	N	N	N	N	7570	-220	5	-2.82	7690805370	1022970	39.12	7720	7720	7280	10120	5460	7790	7514.76	0.53	101767	8556	8172	7976	7592	7396	8075	7495	153	2330	500	4820	10	1	30610000	2317	17.13	5.01	12	3.34	442.00	1510.00	9810	20241219	-22.83	2125	20240628	256.24	9320	-18.78	20250213	6550	15.57	20250203	9810	-22.83	20241219	2125	256.24	20240628	10.05	N	365330	500	153 억	161713	N	N	N	N
81	20250217	091213	57	100.00	KOSDAQ	금속	N	N	N	N	N	7500	-290	5	-3.72	3738363330	499491	19.10	7720	7720	7280	10120	5460	7790	7476.53	0.53	108011	8556	8172	7976	7592	7396	8075	7495	153	2330	500	4820	10	1	30610000	2296	16.97	4.97	12	1.63	442.00	1510.00	9810	20241219	-23.55	2125	20240628	252.94	9320	-19.53	20250213	6550	14.50	20250203	9810	-23.55	20241219	2125	252.94	20240628	10.05	N	365330	500	153 억	161713	N	N	N	N
82	20250214	161205	57	100.00	KOSDAQ	금속	N	N	N	N	N	7790	-460	5	-5.58	20322979460	2543214	16.01	8200	8360	7780	10720	5780	8250	7990.62	0.63	-31226	9696	8972	8596	7872	7496	8785	7685	153	2470	500	5110	10	1	30610000	2385	17.62	5.16	12	8.31	442.00	1510.00	9810	20241219	-20.59	2125	20240628	266.59	9320	-16.42	20250213	6550	18.93	20250203	9810	-20.59	20241219	2125	266.59	20240628	9.81	N	365330	500	153 억	192924	N	N	N	N
83	20250214	151205	57	100.00	KOSDAQ	금속	N	N	N	N	N	7800	-450	5	-5.45	19410035370	2426064	15.27	8200	8360	7780	10720	5780	8250	7999.75	0.63	-31559	9696	8972	8596	7872	7496	8785	7685	153	2470	500	5110	10	1	30610000	2388	17.65	5.17	12	7.93	442.00	1510.00	9810	20241219	-20.49	2125	20240628	267.06	9320	-16.31	20250213	6550	19.08	20250203	9810	-20.49	20241219	2125	267.06	20240628	9.81	N	365330	500	153 억	192924	N	N	N	N
84	20250214	141205	57	100.00	KOSDAQ	금속	N	N	N	N	N	7800	-450	5	-5.45	18106596800	2258835	14.22	8200	8360	7780	10720	5780	8250	8015.02	0.63	-29443	9696	8972	8596	7872	7496	8785	7685	153	2470	500	5110	10	1	30610000	2388	17.65	5.17	12	7.38	442.00	1510.00	9810	20241219	-20.49	2125	20240628	267.06	9320	-16.31	20250213	6550	19.08	20250203	9810	-20.49	20241219	2125	267.06	20240628	9.81	N	365330	500	153 억	192924	N	N	N	N
85	20250214	131208	57	100.00	KOSDAQ	금속	N	N	N	N	N	7810	-440	5	-5.33	16537780320	2058001	12.96	8200	8360	7800	10720	5780	8250	8034.96	0.63	-31501	9696	8972	8596	7872	7496	8785	7685	153	2470	500	5110	10	1	30610000	2391	17.67	5.17	12	6.72	442.00	1510.00	9810	20241219	-20.39	2125	20240628	267.53	9320	-16.20	20250213	6550	19.24	20250203	9810	-20.39	20241219	2125	267.53	20240628	9.81	N	365330	500	153 억	192924	N	N	N	N
86	20250214	121204	57	100.00	KOSDAQ	금속	N	N	N	N	N	7870	-380	5	-4.61	14468067720	1793901	11.29	8200	8360	7820	10720	5780	8250	8064.26	0.63	-3238	9696	8972	8596	7872	7496	8785	7685	153	2470	500	5110	10	1	30610000	2409	17.81	5.21	12	5.86	442.00	1510.00	9810	20241219	-19.78	2125	20240628	270.35	9320	-15.56	20250213	6550	20.15	20250203	9810	-19.78	20241219	2125	270.35	20240628	9.81	N	365330	500	153 억	192924	N	N	N	N
87	20250214	111200	57	100.00	KOSDAQ	금속	N	N	N	N	N	7910	-340	5	-4.12	13402665120	1658871	10.44	8200	8360	7820	10720	5780	8250	8078.51	0.63	11284	9696	8972	8596	7872	7496	8785	7685	153	2470	500	5110	10	1	30610000	2421	17.90	5.24	12	5.42	442.00	1510.00	9810	20241219	-19.37	2125	20240628	272.24	9320	-15.13	20250213	6550	20.76	20250203	9810	-19.37	20241219	2125	272.24	20240628	9.81	N	365330	500	153 억	192924	N	N	N	N
88	20250214	101201	57	100.00	KOSDAQ	금속	N	N	N	N	N	7910	-340	5	-4.12	11819264640	1459747	9.19	8200	8360	7820	10720	5780	8250	8095.89	0.63	32866	9696	8972	8596	7872	7496	8785	7685	153	2470	500	5110	10	1	30610000	2421	17.90	5.24	12	4.77	442.00	1510.00	9810	20241219	-19.37	2125	20240628	272.24	9320	-15.13	20250213	6550	20.76	20250203	9810	-19.37	20241219	2125	272.24	20240628	9.81	N	365330	500	153 억	192924	N	N	N	N
89	20250214	091206	57	100.00	KOSDAQ	금속	N	N	N	N	N	8160	-90	5	-1.09	4518242970	548769	3.45	8200	8360	8060	10720	5780	8250	8233.15	0.63	53246	9696	8972	8596	7872	7496	8785	7685	153	2470	500	5110	10	1	30610000	2498	18.46	5.40	12	1.79	442.00	1510.00	9810	20241219	-16.82	2125	20240628	284.00	9320	-12.45	20250213	6550	24.58	20250203	9810	-16.82	20241219	2125	284.00	20240628	9.81	N	365330	500	153 억	192924	N	N	N	N
90	20250213	161155	57	100.00	KOSDAQ	금속	N	N	N	N	N	8250	110	2	1.35	138383004320	15738242	876.61	8700	9320	8220	10580	5700	8140	8793.21	0.18	146603	8333	8236	8083	7986	7833	8160	7910	153	2440	500	5040	10	1	30610000	2525	18.67	5.46	12	51.42	442.00	1510.00	9810	20241219	-15.90	2125	20240628	288.24	9320	-11.48	20250213	6550	25.95	20250203	9810	-15.90	20241219	2125	288.24	20240628	9.38	N	365330	500	153 억	56052	N	N	N	N
91	20250213	151156	57	100.00	KOSDAQ	금속	N	N	N	N	N	8370	230	2	2.83	136636838340	15527442	864.87	8700	9320	8220	10580	5700	8140	8799.72	0.18	124917	8333	8236	8083	7986	7833	8160	7910	153	2440	500	5040	10	1	30610000	2562	18.94	5.54	12	50.73	442.00	1510.00	9810	20241219	-14.68	2125	20240628	293.88	9320	-10.19	20250213	6550	27.79	20250203	9810	-14.68	20241219	2125	293.88	20240628	9.38	N	365330	500	153 억	56052	N	N	N	N
92	20250213	141153	57	100.00	KOSDAQ	금속	N	N	N	N	N	8280	140	2	1.72	132690573840	15051471	838.36	8700	9320	8280	10580	5700	8140	8815.81	0.18	127042	8333	8236	8083	7986	7833	8160	7910	153	2440	500	5040	10	1	30610000	2535	18.73	5.48	12	49.17	442.00	1510.00	9810	20241219	-15.60	2125	20240628	289.65	9320	-11.16	20250213	6550	26.41	20250203	9810	-15.60	20241219	2125	289.65	20240628	9.38	N	365330	500	153 억	56052	N	N	N	N
93	20250213	131154	57	100.00	KOSDAQ	금속	N	N	N	N	N	8570	430	2	5.28	127689418140	14457533	805.28	8700	9320	8400	10580	5700	8140	8832.06	0.18	126656	8333	8236	8083	7986	7833	8160	7910	153	2440	500	5040	10	1	30610000	2623	19.39	5.68	12	47.23	442.00	1510.00	9810	20241219	-12.64	2125	20240628	303.29	9320	-8.05	20250213	6550	30.84	20250203	9810	-12.64	20241219	2125	303.29	20240628	9.38	N	365330	500	153 억	56052	N	N	N	N
94	20250213	121152	57	100.00	KOSDAQ	금속	N	N	N	N	N	8650	510	2	6.27	123869850900	14011855	780.45	8700	9320	8400	10580	5700	8140	8840.38	0.18	129723	8333	8236	8083	7986	7833	8160	7910	153	2440	500	5040	10	1	30610000	2648	19.57	5.73	12	45.78	442.00	1510.00	9810	20241219	-11.82	2125	20240628	307.06	9320	-7.19	20250213	6550	32.06	20250203	9810	-11.82	20241219	2125	307.06	20240628	9.38	N	365330	500	153 억	56052	N	N	N	N
95	20250213	111151	57	100.00	KOSDAQ	금속	N	N	N	N	N	8490	350	2	4.30	116436457710	13142034	732.00	8700	9320	8400	10580	5700	8140	8859.88	0.18	180660	8333	8236	8083	7986	7833	8160	7910	153	2440	500	5040	10	1	30610000	2599	19.21	5.62	12	42.93	442.00	1510.00	9810	20241219	-13.46	2125	20240628	299.53	9320	-8.91	20250213	6550	29.62	20250203	9810	-13.46	20241219	2125	299.53	20240628	9.38	N	365330	500	153 억	56052	N	N	N	N
96	20250213	101153	57	100.00	KOSDAQ	금속	N	N	N	N	N	8700	560	2	6.88	104788348080	11775117	655.87	8700	9320	8530	10580	5700	8140	8899.16	0.18	124267	8333	8236	8083	7986	7833	8160	7910	153	2440	500	5040	10	1	30610000	2663	19.68	5.76	12	38.47	442.00	1510.00	9810	20241219	-11.31	2125	20240628	309.41	9320	-6.65	20250213	6550	32.82	20250203	9810	-11.31	20241219	2125	309.41	20240628	9.38	N	365330	500	153 억	56052	N	N	N	N
97	20250213	091147	57	100.00	KOSDAQ	금속	N	N	N	N	N	8630	490	2	6.02	24734369170	2849433	158.71	8700	8800	8530	10580	5700	8140	8680.54	0.18	68326	8333	8236	8083	7986	7833	8160	7910	153	2440	500	5040	10	1	30610000	2642	19.52	5.72	12	9.31	442.00	1510.00	9810	20241219	-12.03	2125	20240628	306.12	9300	-7.20	20250113	6550	31.76	20250203	9810	-12.03	20241219	2125	306.12	20240628	9.38	N	365330	500	153 억	56052	N	N	N	N
98	20250212	161144	57	100.00	KOSDAQ	금속	N	N	N	N	N	8140	180	2	2.26	13984981360	1736484	61.02	8160	8180	7930	10340	5580	7960	8053.11	0.15	10597	8560	8260	8040	7740	7520	8410	7890	153	2380	500	4930	10	1	30610000	2492	18.42	5.39	12	5.67	442.00	1510.00	9810	20241219	-17.02	2125	20240628	283.06	9300	-12.47	20250113	6550	24.27	20250203	9810	-17.02	20241219	2125	283.06	20240628	8.80	N	365330	500	153 억	45539	N	N	N	N
99	20250212	151143	57	100.00	KOSDAQ	금속	N	N	N	N	N	8110	150	2	1.88	12506455920	1554404	54.62	8160	8180	7930	10340	5580	7960	8045.87	0.15	23583	8560	8260	8040	7740	7520	8410	7890	153	2380	500	4930	10	1	30610000	2482	18.35	5.37	12	5.08	442.00	1510.00	9810	20241219	-17.33	2125	20240628	281.65	9300	-12.80	20250113	6550	23.82	20250203	9810	-17.33	20241219	2125	281.65	20240628	8.80	N	365330	500	153 억	45539	N	N	N	N
100	20250212	141144	57	100.00	KOSDAQ	금속	N	N	N	N	N	7990	30	2	0.38	9034404260	1121933	39.42	8160	8180	7960	10340	5580	7960	8052.61	0.15	3773	8560	8260	8040	7740	7520	8410	7890	153	2380	500	4930	10	1	30610000	2446	18.08	5.29	12	3.67	442.00	1510.00	9810	20241219	-18.55	2125	20240628	276.00	9300	-14.09	20250113	6550	21.98	20250203	9810	-18.55	20241219	2125	276.00	20240628	8.80	N	365330	500	153 억	45539	N	N	N	N
101	20250212	131147	57	100.00	KOSDAQ	금속	N	N	N	N	N	8000	40	2	0.50	8318943060	1032458	36.28	8160	8180	7960	10340	5580	7960	8057.50	0.15	583	8560	8260	8040	7740	7520	8410	7890	153	2380	500	4930	10	1	30610000	2449	18.10	5.30	12	3.37	442.00	1510.00	9810	20241219	-18.45	2125	20240628	276.47	9300	-13.98	20250113	6550	22.14	20250203	9810	-18.45	20241219	2125	276.47	20240628	8.80	N	365330	500	153 억	45539	N	N	N	N
102	20250212	121143	57	100.00	KOSDAQ	금속	N	N	N	N	N	7980	20	2	0.25	7916604260	982048	34.51	8160	8180	7960	10340	5580	7960	8061.41	0.15	583	8560	8260	8040	7740	7520	8410	7890	153	2380	500	4930	10	1	30610000	2443	18.05	5.28	12	3.21	442.00	1510.00	9810	20241219	-18.65	2125	20240628	275.53	9300	-14.19	20250113	6550	21.83	20250203	9810	-18.65	20241219	2125	275.53	20240628	8.80	N	365330	500	153 억	45539	N	N	N	N
103	20250212	111141	57	100.00	KOSDAQ	금속	N	N	N	N	N	8020	60	2	0.75	7422064420	920227	32.33	8160	8180	7960	10340	5580	7960	8065.57	0.15	984	8560	8260	8040	7740	7520	8410	7890	153	2380	500	4930	10	1	30610000	2455	18.14	5.31	12	3.01	442.00	1510.00	9810	20241219	-18.25	2125	20240628	277.41	9300	-13.76	20250113	6550	22.44	20250203	9810	-18.25	20241219	2125	277.41	20240628	8.80	N	365330	500	153 억	45539	N	N	N	N
104	20250212	101136	57	100.00	KOSDAQ	금속	N	N	N	N	N	8050	90	2	1.13	6022940560	745219	26.19	8160	8180	8010	10340	5580	7960	8082.25	0.15	6540	8560	8260	8040	7740	7520	8410	7890	153	2380	500	4930	10	1	30610000	2464	18.21	5.33	12	2.43	442.00	1510.00	9810	20241219	-17.94	2125	20240628	278.82	9300	-13.44	20250113	6550	22.90	20250203	9810	-17.94	20241219	2125	278.82	20240628	8.80	N	365330	500	153 억	45539	N	N	N	N
105	20250212	091059	57	100.00	KOSDAQ	금속	N	N	N	N	N	8100	140	2	1.76	2727466060	336747	11.83	8160	8180	8010	10340	5580	7960	8099.81	0.15	30685	8560	8260	8040	7740	7520	8410	7890	153	2380	500	4930	10	1	30610000	2479	18.33	5.36	12	1.10	442.00	1510.00	9810	20241219	-17.43	2125	20240628	281.18	9300	-12.90	20250113	6550	23.66	20250203	9810	-17.43	20241219	2125	281.18	20240628	8.80	N	365330	500	153 억	45539	N	N	N	N
106	20250211	161147	57	100.00	KOSDAQ	금속	N	N	N	N	N	7960	0	3	0.00	21282652050	2634966	93.89	7930	8340	7820	10340	5580	7960	8077.48	0.20	-16177	8326	8142	8016	7832	7706	8080	7770	153	2380	500	4930	10	1	30610000	2437	18.01	5.27	12	8.61	442.00	1510.00	9810	20241219	-18.86	2125	20240628	274.59	9300	-14.41	20250113	6550	21.53	20250203	9810	-18.86	20241219	2125	274.59	20240628	9.96	N	365330	500	153 억	61673	N	N	N	N
107	20250211	151147	57	100.00	KOSDAQ	금속	N	N	N	N	N	7920	-40	5	-0.50	20771861160	2570649	91.60	7930	8340	7820	10340	5580	7960	8080.64	0.20	-14384	8326	8142	8016	7832	7706	8080	7770	153	2380	500	4930	10	1	30610000	2424	17.92	5.25	12	8.40	442.00	1510.00	9810	20241219	-19.27	2125	20240628	272.71	9300	-14.84	20250113	6550	20.92	20250203	9810	-19.27	20241219	2125	272.71	20240628	9.96	N	365330	500	153 억	61673	N	N	N	N
108	20250211	141146	57	100.00	KOSDAQ	금속	N	N	N	N	N	7980	20	2	0.25	19401269750	2398224	85.46	7930	8340	7820	10340	5580	7960	8090.13	0.20	-12596	8326	8142	8016	7832	7706	8080	7770	153	2380	500	4930	10	1	30610000	2443	18.05	5.28	12	7.83	442.00	1510.00	9810	20241219	-18.65	2125	20240628	275.53	9300	-14.19	20250113	6550	21.83	20250203	9810	-18.65	20241219	2125	275.53	20240628	9.96	N	365330	500	153 억	61673	N	N	N	N
109	20250211	131147	57	100.00	KOSDAQ	금속	N	N	N	N	N	7990	30	2	0.38	18025699060	2225675	79.31	7930	8340	7820	10340	5580	7960	8099.31	0.20	-3716	8326	8142	8016	7832	7706	8080	7770	153	2380	500	4930	10	1	30610000	2446	18.08	5.29	12	7.27	442.00	1510.00	9810	20241219	-18.55	2125	20240628	276.00	9300	-14.09	20250113	6550	21.98	20250203	9810	-18.55	20241219	2125	276.00	20240628	9.96	N	365330	500	153 억	61673	N	N	N	N
110	20250211	121145	57	100.00	KOSDAQ	금속	N	N	N	N	N	7970	10	2	0.13	17215614230	2124455	75.70	7930	8340	7820	10340	5580	7960	8103.90	0.20	9168	8326	8142	8016	7832	7706	8080	7770	153	2380	500	4930	10	1	30610000	2440	18.03	5.28	12	6.94	442.00	1510.00	9810	20241219	-18.76	2125	20240628	275.06	9300	-14.30	20250113	6550	21.68	20250203	9810	-18.76	20241219	2125	275.06	20240628	9.96	N	365330	500	153 억	61673	N	N	N	N
111	20250211	111146	57	100.00	KOSDAQ	금속	N	N	N	N	N	8030	70	2	0.88	15890230860	1959111	69.81	7930	8340	7820	10340	5580	7960	8111.34	0.20	22786	8326	8142	8016	7832	7706	8080	7770	153	2380	500	4930	10	1	30610000	2458	18.17	5.32	12	6.40	442.00	1510.00	9810	20241219	-18.14	2125	20240628	277.88	9300	-13.66	20250113	6550	22.60	20250203	9810	-18.14	20241219	2125	277.88	20240628	9.96	N	365330	500	153 억	61673	N	N	N	N
112	20250211	101145	57	100.00	KOSDAQ	금속	N	N	N	N	N	8110	150	2	1.88	11135349040	1374796	48.99	7930	8340	7820	10340	5580	7960	8100.17	0.20	16502	8326	8142	8016	7832	7706	8080	7770	153	2380	500	4930	10	1	30610000	2482	18.35	5.37	12	4.49	442.00	1510.00	9810	20241219	-17.33	2125	20240628	281.65	9300	-12.80	20250113	6550	23.82	20250203	9810	-17.33	20241219	2125	281.65	20240628	9.96	N	365330	500	153 억	61673	N	N	N	N
113	20250211	091151	57	100.00	KOSDAQ	금속	N	N	N	N	N	8050	90	2	1.13	2401486250	299292	10.66	7930	8140	7820	10340	5580	7960	8025.03	0.20	27992	8326	8142	8016	7832	7706	8080	7770	153	2380	500	4930	10	1	30610000	2464	18.21	5.33	12	0.98	442.00	1510.00	9810	20241219	-17.94	2125	20240628	278.82	9300	-13.44	20250113	6550	22.90	20250203	9810	-17.94	20241219	2125	278.82	20240628	9.96	N	365330	500	153 억	61673	N	N	N	N
114	20250210	161138	57	100.00	KOSDAQ	금속	N	N	N	N	N	7960	-130	5	-1.61	21969026760	2737140	25.92	8110	8200	7890	10510	5670	8090	8025.82	0.66	-153552	8763	8426	7993	7656	7223	8595	7825	153	2420	500	5010	10	1	30610000	2437	18.01	5.27	12	8.94	442.00	1510.00	9810	20241219	-18.86	2125	20240628	274.59	9300	-14.41	20250113	6550	21.53	20250203	9810	-18.86	20241219	2125	274.59	20240628	8.55	N	365330	500	153 억	202910	N	N	N	N
115	20250210	151139	57	100.00	KOSDAQ	금속	N	N	N	N	N	7950	-140	5	-1.73	21328866270	2656728	25.16	8110	8200	7890	10510	5670	8090	8027.65	0.66	-151254	8763	8426	7993	7656	7223	8595	7825	153	2420	500	5010	10	1	30610000	2433	17.99	5.26	12	8.68	442.00	1510.00	9810	20241219	-18.96	2125	20240628	274.12	9300	-14.52	20250113	6550	21.37	20250203	9810	-18.96	20241219	2125	274.12	20240628	8.55	N	365330	500	153 억	202910	N	N	N	N
116	20250210	141137	57	100.00	KOSDAQ	금속	N	N	N	N	N	7990	-100	5	-1.24	19202295090	2389400	22.63	8110	8200	7890	10510	5670	8090	8035.88	0.66	-129687	8763	8426	7993	7656	7223	8595	7825	153	2420	500	5010	10	1	30610000	2446	18.08	5.29	12	7.81	442.00	1510.00	9810	20241219	-18.55	2125	20240628	276.00	9300	-14.09	20250113	6550	21.98	20250203	9810	-18.55	20241219	2125	276.00	20240628	8.55	N	365330	500	153 억	202910	N	N	N	N
117	20250210	131141	57	100.00	KOSDAQ	금속	N	N	N	N	N	8020	-70	5	-0.87	17418690070	2166167	20.51	8110	8200	7890	10510	5670	8090	8040.67	0.66	-111713	8763	8426	7993	7656	7223	8595	7825	153	2420	500	5010	10	1	30610000	2455	18.14	5.31	12	7.08	442.00	1510.00	9810	20241219	-18.25	2125	20240628	277.41	9300	-13.76	20250113	6550	22.44	20250203	9810	-18.25	20241219	2125	277.41	20240628	8.55	N	365330	500	153 억	202910	N	N	N	N
118	20250210	121135	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	-30	5	-0.37	16279873340	2024493	19.17	8110	8200	7890	10510	5670	8090	8040.84	0.66	-115637	8763	8426	7993	7656	7223	8595	7825	153	2420	500	5010	10	1	30610000	2467	18.24	5.34	12	6.61	442.00	1510.00	9810	20241219	-17.84	2125	20240628	279.29	9300	-13.33	20250113	6550	23.05	20250203	9810	-17.84	20241219	2125	279.29	20240628	8.55	N	365330	500	153 억	202910	N	N	N	N
119	20250210	111131	57	100.00	KOSDAQ	금속	N	N	N	N	N	8120	30	2	0.37	14421117820	1794163	16.99	8110	8200	7890	10510	5670	8090	8037.05	0.66	-71121	8763	8426	7993	7656	7223	8595	7825	153	2420	500	5010	10	1	30610000	2486	18.37	5.38	12	5.86	442.00	1510.00	9810	20241219	-17.23	2125	20240628	282.12	9300	-12.69	20250113	6550	23.97	20250203	9810	-17.23	20241219	2125	282.12	20240628	8.55	N	365330	500	153 억	202910	N	N	N	N
120	20250210	101130	57	100.00	KOSDAQ	금속	N	N	N	N	N	8040	-50	5	-0.62	12441854800	1548231	14.66	8110	8200	7890	10510	5670	8090	8035.28	0.66	-86843	8763	8426	7993	7656	7223	8595	7825	153	2420	500	5010	10	1	30610000	2461	18.19	5.32	12	5.06	442.00	1510.00	9810	20241219	-18.04	2125	20240628	278.35	9300	-13.55	20250113	6550	22.75	20250203	9810	-18.04	20241219	2125	278.35	20240628	8.55	N	365330	500	153 억	202910	N	N	N	N
121	20250210	091129	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	-30	5	-0.37	6097295110	756926	7.17	8110	8200	7890	10510	5670	8090	8054.14	0.66	-52390	8763	8426	7993	7656	7223	8595	7825	153	2420	500	5010	10	1	30610000	2467	18.24	5.34	12	2.47	442.00	1510.00	9810	20241219	-17.84	2125	20240628	279.29	9300	-13.33	20250113	6550	23.05	20250203	9810	-17.84	20241219	2125	279.29	20240628	8.55	N	365330	500	153 억	202910	N	N	N	N
122	20250207	161117	57	100.00	KOSDAQ	금속	N	N	N	N	N	8090	580	2	7.72	82914583150	10369159	65.62	7580	8330	7560	9760	5260	7510	7996.88	1.04	65169	8530	8020	7690	7180	6850	8275	7435	153	2250	500	4650	10	1	30610000	2476	18.30	5.36	12	33.88	442.00	1510.00	9810	20241219	-17.53	2125	20240628	280.71	9300	-13.01	20250113	6550	23.51	20250203	9810	-17.53	20241219	2125	280.71	20240628	8.52	N	365330	500	153 억	319443	N	N	N	N
123	20250207	151119	57	100.00	KOSDAQ	금속	N	N	N	N	N	8120	610	2	8.12	79418041360	9935768	62.88	7580	8330	7560	9760	5260	7510	7994.24	1.04	5556	8530	8020	7690	7180	6850	8275	7435	153	2250	500	4650	10	1	30610000	2486	18.37	5.38	12	32.46	442.00	1510.00	9810	20241219	-17.23	2125	20240628	282.12	9300	-12.69	20250113	6550	23.97	20250203	9810	-17.23	20241219	2125	282.12	20240628	8.52	N	365330	500	153 억	319443	N	N	N	N
124	20250207	141119	57	100.00	KOSDAQ	금속	N	N	N	N	N	8030	520	2	6.92	56488635870	7139212	45.18	7580	8230	7560	9760	5260	7510	7913.72	1.04	21113	8530	8020	7690	7180	6850	8275	7435	153	2250	500	4650	10	1	30610000	2458	18.17	5.32	12	23.32	442.00	1510.00	9810	20241219	-18.14	2125	20240628	277.88	9300	-13.66	20250113	6550	22.60	20250203	9810	-18.14	20241219	2125	277.88	20240628	8.52	N	365330	500	153 억	319443	N	N	N	N
125	20250207	131117	57	100.00	KOSDAQ	금속	N	N	N	N	N	7920	410	2	5.46	35590721790	4552892	28.81	7580	8090	7560	9760	5260	7510	7818.70	1.04	-94587	8530	8020	7690	7180	6850	8275	7435	153	2250	500	4650	10	1	30610000	2424	17.92	5.25	12	14.87	442.00	1510.00	9810	20241219	-19.27	2125	20240628	272.71	9300	-14.84	20250113	6550	20.92	20250203	9810	-19.27	20241219	2125	272.71	20240628	8.52	N	365330	500	153 억	319443	N	N	N	N
126	20250207	121115	57	100.00	KOSDAQ	금속	N	N	N	N	N	7680	170	2	2.26	15729468230	2046571	12.95	7580	7790	7560	9760	5260	7510	7687.72	1.04	-85295	8530	8020	7690	7180	6850	8275	7435	153	2250	500	4650	10	1	30610000	2351	17.38	5.09	12	6.69	442.00	1510.00	9810	20241219	-21.71	2125	20240628	261.41	9300	-17.42	20250113	6550	17.25	20250203	9810	-21.71	20241219	2125	261.41	20240628	8.52	N	365330	500	153 억	319443	N	N	N	N
127	20250207	111113	57	100.00	KOSDAQ	금속	N	N	N	N	N	7670	160	2	2.13	14474153980	1882486	11.91	7580	7790	7560	9760	5260	7510	7691.02	1.04	-99694	8530	8020	7690	7180	6850	8275	7435	153	2250	500	4650	10	1	30610000	2348	17.35	5.08	12	6.15	442.00	1510.00	9810	20241219	-21.81	2125	20240628	260.94	9300	-17.53	20250113	6550	17.10	20250203	9810	-21.81	20241219	2125	260.94	20240628	8.52	N	365330	500	153 억	319443	N	N	N	N
128	20250207	101118	57	100.00	KOSDAQ	금속	N	N	N	N	N	7660	150	2	2.00	12621508770	1641278	10.39	7580	7790	7560	9760	5260	7510	7692.55	1.04	-89639	8530	8020	7690	7180	6850	8275	7435	153	2250	500	4650	10	1	30610000	2345	17.33	5.07	12	5.36	442.00	1510.00	9810	20241219	-21.92	2125	20240628	260.47	9300	-17.63	20250113	6550	16.95	20250203	9810	-21.92	20241219	2125	260.47	20240628	8.52	N	365330	500	153 억	319443	N	N	N	N
129	20250207	091125	57	100.00	KOSDAQ	금속	N	N	N	N	N	7780	270	2	3.60	6587283970	855615	5.41	7580	7790	7560	9760	5260	7510	7704.00	1.04	-27352	8530	8020	7690	7180	6850	8275	7435	153	2250	500	4650	10	1	30610000	2381	17.60	5.15	12	2.80	442.00	1510.00	9810	20241219	-20.69	2125	20240628	266.12	9300	-16.34	20250113	6550	18.78	20250203	9810	-20.69	20241219	2125	266.12	20240628	8.52	N	365330	500	153 억	319443	N	N	N	N
130	20250206	161049	57	100.00	KOSDAQ	금속	N	N	N	N	N	7510	700	2	10.28	122078769160	15713793	1978.37	7460	8200	7360	8850	4770	6810	7769.05	3.68	-199246	6990	6900	6780	6690	6570	6945	6735	153	2040	500	4220	10	1	30610000	2299	16.99	4.97	12	51.34	442.00	1510.00	9810	20241219	-23.45	2125	20240628	253.41	9300	-19.25	20250113	6550	14.66	20250203	9810	-23.45	20241219	2125	253.41	20240628	8.62	N	365330	500	153 억	1125264	N	N	N	N
131	20250206	151054	57	100.00	KOSDAQ	금속	N	N	N	N	N	7510	700	2	10.28	120563361090	15512000	1952.97	7460	8200	7360	8850	4770	6810	7772.26	3.68	-234408	6990	6900	6780	6690	6570	6945	6735	153	2040	500	4220	10	1	30610000	2299	16.99	4.97	12	50.68	442.00	1510.00	9810	20241219	-23.45	2125	20240628	253.41	9300	-19.25	20250113	6550	14.66	20250203	9810	-23.45	20241219	2125	253.41	20240628	8.62	N	365330	500	153 억	1125264	N	N	N	N
132	20250206	141053	57	100.00	KOSDAQ	금속	N	N	N	N	N	7660	850	2	12.48	114688584990	14739591	1855.72	7460	8200	7360	8850	4770	6810	7780.99	3.68	-307208	6990	6900	6780	6690	6570	6945	6735	153	2040	500	4220	10	1	30610000	2345	17.33	5.07	12	48.15	442.00	1510.00	9810	20241219	-21.92	2125	20240628	260.47	9300	-17.63	20250113	6550	16.95	20250203	9810	-21.92	20241219	2125	260.47	20240628	8.62	N	365330	500	153 억	1125264	N	N	N	N
133	20250206	131050	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	880	2	12.92	108468103790	13932578	1754.12	7460	8200	7360	8850	4770	6810	7785.21	3.68	-283114	6990	6900	6780	6690	6570	6945	6735	153	2040	500	4220	10	1	30610000	2354	17.40	5.09	12	45.52	442.00	1510.00	9810	20241219	-21.61	2125	20240628	261.88	9300	-17.31	20250113	6550	17.40	20250203	9810	-21.61	20241219	2125	261.88	20240628	8.62	N	365330	500	153 억	1125264	N	N	N	N
134	20250206	121047	57	100.00	KOSDAQ	금속	N	N	N	N	N	7710	900	2	13.22	104002082200	13350656	1680.85	7460	8200	7360	8850	4770	6810	7790.04	3.68	-301159	6990	6900	6780	6690	6570	6945	6735	153	2040	500	4220	10	1	30610000	2360	17.44	5.11	12	43.62	442.00	1510.00	9810	20241219	-21.41	2125	20240628	262.82	9300	-17.10	20250113	6550	17.71	20250203	9810	-21.41	20241219	2125	262.82	20240628	8.62	N	365330	500	153 억	1125264	N	N	N	N
135	20250206	111043	57	100.00	KOSDAQ	금속	N	N	N	N	N	7780	970	2	14.24	92746860430	11917767	1500.45	7460	8200	7360	8850	4770	6810	7782.23	3.68	-307960	6990	6900	6780	6690	6570	6945	6735	153	2040	500	4220	10	1	30610000	2381	17.60	5.15	12	38.93	442.00	1510.00	9810	20241219	-20.69	2125	20240628	266.12	9300	-16.34	20250113	6550	18.78	20250203	9810	-20.69	20241219	2125	266.12	20240628	8.62	N	365330	500	153 억	1125264	N	N	N	N
136	20250206	101043	57	100.00	KOSDAQ	금속	N	N	N	N	N	8020	1210	2	17.77	68652175090	8870488	1116.80	7460	8200	7360	8850	4770	6810	7739.39	3.68	-241807	6990	6900	6780	6690	6570	6945	6735	153	2040	500	4220	10	1	30610000	2455	18.14	5.31	12	28.98	442.00	1510.00	9810	20241219	-18.25	2125	20240628	277.41	9300	-13.76	20250113	6550	22.44	20250203	9810	-18.25	20241219	2125	277.41	20240628	8.62	N	365330	500	153 억	1125264	N	N	N	N
137	20250206	091056	57	100.00	KOSDAQ	금속	N	N	N	N	N	7530	720	2	10.57	23022445600	3034117	382.00	7460	7860	7360	8850	4770	6810	7587.86	3.68	-251403	6990	6900	6780	6690	6570	6945	6735	153	2040	500	4220	10	1	30610000	2305	17.04	4.99	12	9.91	442.00	1510.00	9810	20241219	-23.24	2125	20240628	254.35	9300	-19.03	20250113	6550	14.96	20250203	9810	-23.24	20241219	2125	254.35	20240628	8.62	N	365330	500	153 억	1125264	N	N	N	N
138	20250205	161038	57	100.00	KOSDAQ	금속	N	N	N	N	N	6810	90	2	1.34	3655192290	538760	61.94	6720	6870	6660	8730	4710	6720	6783.13	3.90	-14785	7000	6860	6750	6610	6500	6930	6680	153	2010	500	4160	10	1	30610000	2085	15.41	4.51	12	1.76	442.00	1510.00	9810	20241219	-30.58	2125	20240628	220.47	9300	-26.77	20250113	6550	3.97	20250203	9810	-30.58	20241219	2125	220.47	20240628	9.00	N	365330	500	153 억	1193989	N	N	N	N
139	20250205	151042	57	100.00	KOSDAQ	금속	N	N	N	N	N	6810	90	2	1.34	3411509500	503062	57.84	6720	6870	6660	8730	4710	6720	6781.57	3.90	-13008	7000	6860	6750	6610	6500	6930	6680	153	2010	500	4160	10	1	30610000	2085	15.41	4.51	12	1.64	442.00	1510.00	9810	20241219	-30.58	2125	20240628	220.47	9300	-26.77	20250113	6550	3.97	20250203	9810	-30.58	20241219	2125	220.47	20240628	9.00	N	365330	500	153 억	1193989	N	N	N	N
140	20250205	141042	57	100.00	KOSDAQ	금속	N	N	N	N	N	6790	70	2	1.04	3043793290	449113	51.64	6720	6870	6660	8730	4710	6720	6777.43	3.90	-22193	7000	6860	6750	6610	6500	6930	6680	153	2010	500	4160	10	1	30610000	2078	15.36	4.50	12	1.47	442.00	1510.00	9810	20241219	-30.78	2125	20240628	219.53	9300	-26.99	20250113	6550	3.66	20250203	9810	-30.78	20241219	2125	219.53	20240628	9.00	N	365330	500	153 억	1193989	N	N	N	N
141	20250205	131038	57	100.00	KOSDAQ	금속	N	N	N	N	N	6820	100	2	1.49	2771217620	409079	47.03	6720	6870	6660	8730	4710	6720	6774.38	3.90	-18535	7000	6860	6750	6610	6500	6930	6680	153	2010	500	4160	10	1	30610000	2088	15.43	4.52	12	1.34	442.00	1510.00	9810	20241219	-30.48	2125	20240628	220.94	9300	-26.67	20250113	6550	4.12	20250203	9810	-30.48	20241219	2125	220.94	20240628	9.00	N	365330	500	153 억	1193989	N	N	N	N
142	20250205	121044	57	100.00	KOSDAQ	금속	N	N	N	N	N	6810	90	2	1.34	2461178120	363634	41.81	6720	6870	6660	8730	4710	6720	6768.38	3.90	-28367	7000	6860	6750	6610	6500	6930	6680	153	2010	500	4160	10	1	30610000	2085	15.41	4.51	12	1.19	442.00	1510.00	9810	20241219	-30.58	2125	20240628	220.47	9300	-26.77	20250113	6550	3.97	20250203	9810	-30.58	20241219	2125	220.47	20240628	9.00	N	365330	500	153 억	1193989	N	N	N	N
143	20250205	111037	57	100.00	KOSDAQ	금속	N	N	N	N	N	6790	70	2	1.04	2124570400	314205	36.12	6720	6870	6660	8730	4710	6720	6761.83	3.90	-43866	7000	6860	6750	6610	6500	6930	6680	153	2010	500	4160	10	1	30610000	2078	15.36	4.50	12	1.03	442.00	1510.00	9810	20241219	-30.78	2125	20240628	219.53	9300	-26.99	20250113	6550	3.66	20250203	9810	-30.78	20241219	2125	219.53	20240628	9.00	N	365330	500	153 억	1193989	N	N	N	N
144	20250205	101048	57	100.00	KOSDAQ	금속	N	N	N	N	N	6750	30	2	0.45	1616388330	239036	27.48	6720	6870	6660	8730	4710	6720	6762.24	3.90	-51176	7000	6860	6750	6610	6500	6930	6680	153	2010	500	4160	10	1	30610000	2066	15.27	4.47	12	0.78	442.00	1510.00	9810	20241219	-31.19	2125	20240628	217.65	9300	-27.42	20250113	6550	3.05	20250203	9810	-31.19	20241219	2125	217.65	20240628	9.00	N	365330	500	153 억	1193989	N	N	N	N
145	20250205	091057	57	100.00	KOSDAQ	금속	N	N	N	N	N	6730	10	2	0.15	471336190	70320	8.08	6720	6760	6660	8730	4710	6720	6702.56	3.90	-7238	7000	6860	6750	6610	6500	6930	6680	153	2010	500	4160	10	1	30610000	2060	15.23	4.46	12	0.23	442.00	1510.00	9810	20241219	-31.40	2125	20240628	216.71	9300	-27.63	20250113	6550	2.75	20250203	9810	-31.40	20241219	2125	216.71	20240628	9.00	N	365330	500	153 억	1193989	N	N	N	N
146	20250204	161016	57	100.00	KOSDAQ	금속	N	N	N	N	N	6720	80	2	1.20	5710632820	843508	62.58	6650	6890	6640	8630	4650	6640	6770.28	3.65	162382	7486	7062	6806	6382	6126	6935	6255	153	1990	500	4110	10	1	30610000	2057	15.20	4.45	12	2.76	442.00	1510.00	9810	20241219	-31.50	2125	20240628	216.24	9300	-27.74	20250113	6550	2.60	20250203	9810	-31.50	20241219	2125	216.24	20240628	8.92	N	365330	500	153 억	1117055	N	N	N	N
147	20250204	151030	57	100.00	KOSDAQ	금속	N	N	N	N	N	6700	60	2	0.90	5379946620	794213	58.93	6650	6890	6640	8630	4650	6640	6773.95	3.65	156585	7486	7062	6806	6382	6126	6935	6255	153	1990	500	4110	10	1	30610000	2051	15.16	4.44	12	2.59	442.00	1510.00	9810	20241219	-31.70	2125	20240628	215.29	9300	-27.96	20250113	6550	2.29	20250203	9810	-31.70	20241219	2125	215.29	20240628	8.92	N	365330	500	153 억	1117055	N	N	N	N
148	20250204	141028	57	100.00	KOSDAQ	금속	N	N	N	N	N	6720	80	2	1.20	4162459730	612575	45.45	6650	6890	6650	8630	4650	6640	6795.05	3.65	98360	7486	7062	6806	6382	6126	6935	6255	153	1990	500	4110	10	1	30610000	2057	15.20	4.45	12	2.00	442.00	1510.00	9810	20241219	-31.50	2125	20240628	216.24	9300	-27.74	20250113	6550	2.60	20250203	9810	-31.50	20241219	2125	216.24	20240628	8.92	N	365330	500	153 억	1117055	N	N	N	N
149	20250204	131031	57	100.00	KOSDAQ	금속	N	N	N	N	N	6830	190	2	2.86	3428542460	504352	37.42	6650	6890	6650	8630	4650	6640	6797.95	3.65	59960	7486	7062	6806	6382	6126	6935	6255	153	1990	500	4110	10	1	30610000	2091	15.45	4.52	12	1.65	442.00	1510.00	9810	20241219	-30.38	2125	20240628	221.41	9300	-26.56	20250113	6550	4.27	20250203	9810	-30.38	20241219	2125	221.41	20240628	8.92	N	365330	500	153 억	1117055	N	N	N	N
150	20250204	121043	57	100.00	KOSDAQ	금속	N	N	N	N	N	6820	180	2	2.71	3083841190	453838	33.67	6650	6890	6650	8630	4650	6640	6795.06	3.65	47146	7486	7062	6806	6382	6126	6935	6255	153	1990	500	4110	10	1	30610000	2088	15.43	4.52	12	1.48	442.00	1510.00	9810	20241219	-30.48	2125	20240628	220.94	9300	-26.67	20250113	6550	4.12	20250203	9810	-30.48	20241219	2125	220.94	20240628	8.92	N	365330	500	153 억	1117055	N	N	N	N
151	20250204	111022	57	100.00	KOSDAQ	금속	N	N	N	N	N	6860	220	2	3.31	2860234760	421077	31.24	6650	6890	6650	8630	4650	6640	6792.71	3.65	42764	7486	7062	6806	6382	6126	6935	6255	153	1990	500	4110	10	1	30610000	2100	15.52	4.54	12	1.38	442.00	1510.00	9810	20241219	-30.07	2125	20240628	222.82	9300	-26.24	20250113	6550	4.73	20250203	9810	-30.07	20241219	2125	222.82	20240628	8.92	N	365330	500	153 억	1117055	N	N	N	N
152	20250204	101026	57	100.00	KOSDAQ	금속	N	N	N	N	N	6850	210	2	3.16	2300267480	339137	25.16	6650	6890	6650	8630	4650	6640	6782.76	3.65	29353	7486	7062	6806	6382	6126	6935	6255	153	1990	500	4110	10	1	30610000	2097	15.50	4.54	12	1.11	442.00	1510.00	9810	20241219	-30.17	2125	20240628	222.35	9300	-26.34	20250113	6550	4.58	20250203	9810	-30.17	20241219	2125	222.35	20240628	8.92	N	365330	500	153 억	1117055	N	N	N	N
153	20250204	091026	57	100.00	KOSDAQ	금속	N	N	N	N	N	6750	110	2	1.66	855440490	127727	9.48	6650	6780	6650	8630	4650	6640	6697.46	3.65	18780	7486	7062	6806	6382	6126	6935	6255	153	1990	500	4110	10	1	30610000	2066	15.27	4.47	12	0.42	442.00	1510.00	9810	20241219	-31.19	2125	20240628	217.65	9300	-27.42	20250113	6550	3.05	20250203	9810	-31.19	20241219	2125	217.65	20240628	8.92	N	365330	500	153 억	1117055	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History