KissMeData/017510/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

64 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	160337	57	100.00	KOSDAQ	금속	N	N	N	N	N	5930	-140	5	-2.31	2690018230	453902	11.66	5900	6090	5820	7890	4250	6070	5922.94	0.97	-5810	6596	6332	6036	5772	5476	6465	5905	76	1820	500	4000	10	1	15246000	904	68.95	1.21	12	2.98	86.00	4917.00	10000	20240710	-40.70	2720	20240227	118.01	7340	-19.21	20250114	4530	30.91	20250102	10000	-40.70	20240710	2720	118.01	20240228	6.74	N	017510	500	76 억	147674	N	N	N	N
3	20250228	150338	57	100.00	KOSDAQ	금속	N	N	N	N	N	5870	-200	5	-3.29	2451822180	413419	10.62	5900	6090	5820	7890	4250	6070	5926.89	0.97	-7890	6596	6332	6036	5772	5476	6465	5905	76	1820	500	4000	10	1	15246000	895	68.26	1.19	12	2.71	86.00	4917.00	10000	20240710	-41.30	2720	20240227	115.81	7340	-20.03	20250114	4530	29.58	20250102	10000	-41.30	20240710	2720	115.81	20240228	6.74	N	017510	500	76 억	147674	N	N	N	N
4	20250228	140339	57	100.00	KOSDAQ	금속	N	N	N	N	N	5920	-150	5	-2.47	2029345160	341327	8.77	5900	6090	5860	7890	4250	6070	5941.42	0.97	6060	6596	6332	6036	5772	5476	6465	5905	76	1820	500	4000	10	1	15246000	903	68.84	1.20	12	2.24	86.00	4917.00	10000	20240710	-40.80	2720	20240227	117.65	7340	-19.35	20250114	4530	30.68	20250102	10000	-40.80	20240710	2720	117.65	20240228	6.74	N	017510	500	76 억	147674	N	N	N	N
5	20250228	130338	57	100.00	KOSDAQ	금속	N	N	N	N	N	5910	-160	5	-2.64	1689655800	283861	7.29	5900	6090	5860	7890	4250	6070	5947.80	0.97	13608	6596	6332	6036	5772	5476	6465	5905	76	1820	500	4000	10	1	15246000	901	68.72	1.20	12	1.86	86.00	4917.00	10000	20240710	-40.90	2720	20240227	117.28	7340	-19.48	20250114	4530	30.46	20250102	10000	-40.90	20240710	2720	117.28	20240228	6.74	N	017510	500	76 억	147674	N	N	N	N
6	20250228	120336	57	100.00	KOSDAQ	금속	N	N	N	N	N	5900	-170	5	-2.80	1570323570	263631	6.77	5900	6090	5860	7890	4250	6070	5951.72	0.97	10397	6596	6332	6036	5772	5476	6465	5905	76	1820	500	4000	10	1	15246000	900	68.60	1.20	12	1.73	86.00	4917.00	10000	20240710	-41.00	2720	20240227	116.91	7340	-19.62	20250114	4530	30.24	20250102	10000	-41.00	20240710	2720	116.91	20240228	6.74	N	017510	500	76 억	147674	N	N	N	N
7	20250228	110336	57	100.00	KOSDAQ	금속	N	N	N	N	N	5920	-150	5	-2.47	1460704340	245059	6.30	5900	6090	5860	7890	4250	6070	5955.63	0.97	13335	6596	6332	6036	5772	5476	6465	5905	76	1820	500	4000	10	1	15246000	903	68.84	1.20	12	1.61	86.00	4917.00	10000	20240710	-40.80	2720	20240227	117.65	7340	-19.35	20250114	4530	30.68	20250102	10000	-40.80	20240710	2720	117.65	20240228	6.74	N	017510	500	76 억	147674	N	N	N	N
8	20250228	100336	57	100.00	KOSDAQ	금속	N	N	N	N	N	5890	-180	5	-2.97	1209657530	202495	5.20	5900	6090	5880	7890	4250	6070	5968.39	0.97	17471	6596	6332	6036	5772	5476	6465	5905	76	1820	500	4000	10	1	15246000	898	68.49	1.20	12	1.33	86.00	4917.00	10000	20240710	-41.10	2720	20240227	116.54	7340	-19.75	20250114	4530	30.02	20250102	10000	-41.10	20240710	2720	116.54	20240228	6.74	N	017510	500	76 억	147674	N	N	N	N
9	20250228	090337	57	100.00	KOSDAQ	금속	N	N	N	N	N	5980	-90	5	-1.48	335123330	56223	1.44	5900	6060	5900	7890	4250	6070	5934.88	0.97	6403	6596	6332	6036	5772	5476	6465	5905	76	1820	500	4000	10	1	15246000	912	69.53	1.22	12	0.37	86.00	4917.00	10000	20240710	-40.20	2720	20240227	119.85	7340	-18.53	20250114	4530	32.01	20250102	10000	-40.20	20240710	2720	119.85	20240228	6.74	N	017510	500	76 억	147674	N	N	N	N
10	20250227	160336	57	100.00	KOSDAQ	금속	N	N	N	N	N	6070	240	2	4.12	22913458280	3760936	574.54	5770	6300	5740	7570	4090	5830	6092.67	1.31	-51280	6170	6000	5750	5580	5330	6085	5665	76	1740	500	3840	10	1	15246000	925	70.58	1.23	12	24.67	86.00	4917.00	10000	20240710	-39.30	2720	20240227	123.16	7340	-17.30	20250114	4530	34.00	20250102	10000	-39.30	20240710	2720	123.16	20240227	6.60	N	017510	500	76 억	200016	N	N	N	N
11	20250227	150334	57	100.00	KOSDAQ	금속	N	N	N	N	N	6130	300	2	5.15	22297255630	3659519	559.04	5770	6300	5740	7570	4090	5830	6093.10	1.31	-57291	6170	6000	5750	5580	5330	6085	5665	76	1740	500	3840	10	1	15246000	935	71.28	1.25	12	24.00	86.00	4917.00	10000	20240710	-38.70	2720	20240227	125.37	7340	-16.49	20250114	4530	35.32	20250102	10000	-38.70	20240710	2720	125.37	20240227	6.60	N	017510	500	76 억	200016	N	N	N	N
12	20250227	140335	57	100.00	KOSDAQ	금속	N	N	N	N	N	6070	240	2	4.12	20433282580	3353661	512.32	5770	6300	5740	7570	4090	5830	6093.00	1.31	-81776	6170	6000	5750	5580	5330	6085	5665	76	1740	500	3840	10	1	15246000	925	70.58	1.23	12	22.00	86.00	4917.00	10000	20240710	-39.30	2720	20240227	123.16	7340	-17.30	20250114	4530	34.00	20250102	10000	-39.30	20240710	2720	123.16	20240227	6.60	N	017510	500	76 억	200016	N	N	N	N
13	20250227	130334	57	100.00	KOSDAQ	금속	N	N	N	N	N	6080	250	2	4.29	7866008390	1311028	200.28	5770	6200	5740	7570	4090	5830	6000.16	1.31	-69272	6170	6000	5750	5580	5330	6085	5665	76	1740	500	3840	10	1	15246000	927	70.70	1.24	12	8.60	86.00	4917.00	10000	20240710	-39.20	2720	20240227	123.53	7340	-17.17	20250114	4530	34.22	20250102	10000	-39.20	20240710	2720	123.53	20240227	6.60	N	017510	500	76 억	200016	N	N	N	N
14	20250227	120334	57	100.00	KOSDAQ	금속	N	N	N	N	N	5870	40	2	0.69	2134816220	364868	55.74	5770	6000	5740	7570	4090	5830	5851.05	1.31	-18997	6170	6000	5750	5580	5330	6085	5665	76	1740	500	3840	10	1	15246000	895	68.26	1.19	12	2.39	86.00	4917.00	10000	20240710	-41.30	2720	20240227	115.81	7340	-20.03	20250114	4530	29.58	20250102	10000	-41.30	20240710	2720	115.81	20240227	6.60	N	017510	500	76 억	200016	N	N	N	N
15	20250227	110336	57	100.00	KOSDAQ	금속	N	N	N	N	N	5860	30	2	0.51	1909913510	326447	49.87	5770	6000	5740	7570	4090	5830	5850.74	1.31	-18644	6170	6000	5750	5580	5330	6085	5665	76	1740	500	3840	10	1	15246000	893	68.14	1.19	12	2.14	86.00	4917.00	10000	20240710	-41.40	2720	20240227	115.44	7340	-20.16	20250114	4530	29.36	20250102	10000	-41.40	20240710	2720	115.44	20240227	6.60	N	017510	500	76 억	200016	N	N	N	N
16	20250227	100346	57	100.00	KOSDAQ	금속	N	N	N	N	N	5770	-60	5	-1.03	622249070	107408	16.41	5770	5870	5740	7570	4090	5830	5792.58	1.31	-9068	6170	6000	5750	5580	5330	6085	5665	76	1740	500	3840	10	1	15246000	880	67.09	1.17	12	0.70	86.00	4917.00	10000	20240710	-42.30	2720	20240227	112.13	7340	-21.39	20250114	4530	27.37	20250102	10000	-42.30	20240710	2720	112.13	20240227	6.60	N	017510	500	76 억	200016	N	N	N	N
17	20250227	090345	57	100.00	KOSDAQ	금속	N	N	N	N	N	5780	-50	5	-0.86	157328400	27230	4.16	5770	5830	5740	7570	4090	5830	5773.30	1.31	3533	6170	6000	5750	5580	5330	6085	5665	76	1740	500	3840	10	1	15246000	881	67.21	1.18	12	0.18	86.00	4917.00	10000	20240710	-42.20	2720	20240227	112.50	7340	-21.25	20250114	4530	27.59	20250102	10000	-42.20	20240710	2720	112.50	20240227	6.60	N	017510	500	76 억	200016	N	N	N	N
18	20250226	160334	57	100.00	KOSDAQ	금속	N	N	N	N	N	5830	290	2	5.23	3552814520	618616	230.52	5510	5920	5500	7200	3880	5540	5737.57	1.56	-40241	5733	5636	5543	5446	5353	5590	5400	76	1660	500	3650	10	1	15246000	889	67.79	1.19	12	4.06	86.00	4917.00	10000	20240710	-41.70	2720	20240227	114.34	7340	-20.57	20250114	4530	28.70	20250102	10000	-41.70	20240710	2720	114.34	20240227	6.57	N	017510	500	76 억	237924	N	N	N	N
19	20250226	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	5820	280	2	5.05	2029183840	358189	133.48	5510	5850	5500	7200	3880	5540	5665.36	1.56	-24540	5733	5636	5543	5446	5353	5590	5400	76	1660	500	3650	10	1	15246000	887	67.67	1.18	12	2.35	86.00	4917.00	10000	20240710	-41.80	2720	20240227	113.97	7340	-20.71	20250114	4530	28.48	20250102	10000	-41.80	20240710	2720	113.97	20240227	6.57	N	017510	500	76 억	237924	N	N	N	N
20	20250226	140335	57	100.00	KOSDAQ	금속	N	N	N	N	N	5580	40	2	0.72	758064570	136056	50.70	5510	5640	5500	7200	3880	5540	5571.87	1.56	-31132	5733	5636	5543	5446	5353	5590	5400	76	1660	500	3650	10	1	15246000	851	64.88	1.13	12	0.89	86.00	4917.00	10000	20240710	-44.20	2720	20240227	105.15	7340	-23.98	20250114	4530	23.18	20250102	10000	-44.20	20240710	2720	105.15	20240227	6.57	N	017510	500	76 억	237924	N	N	N	N
21	20250226	130335	57	100.00	KOSDAQ	금속	N	N	N	N	N	5580	40	2	0.72	651087940	116862	43.55	5510	5640	5500	7200	3880	5540	5571.61	1.56	-29902	5733	5636	5543	5446	5353	5590	5400	76	1660	500	3650	10	1	15246000	851	64.88	1.13	12	0.77	86.00	4917.00	10000	20240710	-44.20	2720	20240227	105.15	7340	-23.98	20250114	4530	23.18	20250102	10000	-44.20	20240710	2720	105.15	20240227	6.57	N	017510	500	76 억	237924	N	N	N	N
22	20250226	120335	57	100.00	KOSDAQ	금속	N	N	N	N	N	5580	40	2	0.72	569005570	102128	38.06	5510	5640	5500	7200	3880	5540	5571.71	1.56	-27375	5733	5636	5543	5446	5353	5590	5400	76	1660	500	3650	10	1	15246000	851	64.88	1.13	12	0.67	86.00	4917.00	10000	20240710	-44.20	2720	20240227	105.15	7340	-23.98	20250114	4530	23.18	20250102	10000	-44.20	20240710	2720	105.15	20240227	6.57	N	017510	500	76 억	237924	N	N	N	N
23	20250226	110334	57	100.00	KOSDAQ	금속	N	N	N	N	N	5600	60	2	1.08	521921260	93695	34.91	5510	5640	5500	7200	3880	5540	5570.65	1.56	-22689	5733	5636	5543	5446	5353	5590	5400	76	1660	500	3650	10	1	15246000	854	65.12	1.14	12	0.61	86.00	4917.00	10000	20240710	-44.00	2720	20240227	105.88	7340	-23.71	20250114	4530	23.62	20250102	10000	-44.00	20240710	2720	105.88	20240227	6.57	N	017510	500	76 억	237924	N	N	N	N
24	20250226	100334	57	100.00	KOSDAQ	금속	N	N	N	N	N	5620	80	2	1.44	375615150	67602	25.19	5510	5630	5500	7200	3880	5540	5556.44	1.56	-17731	5733	5636	5543	5446	5353	5590	5400	76	1660	500	3650	10	1	15246000	857	65.35	1.14	12	0.44	86.00	4917.00	10000	20240710	-43.80	2720	20240227	106.62	7340	-23.43	20250114	4530	24.06	20250102	10000	-43.80	20240710	2720	106.62	20240227	6.57	N	017510	500	76 억	237924	N	N	N	N
25	20250226	090336	57	100.00	KOSDAQ	금속	N	N	N	N	N	5560	20	2	0.36	29099610	5257	1.96	5510	5560	5510	7200	3880	5540	5534.71	1.56	-239	5733	5636	5543	5446	5353	5590	5400	76	1660	500	3650	10	1	15246000	848	64.65	1.13	12	0.03	86.00	4917.00	10000	20240710	-44.40	2720	20240227	104.41	7340	-24.25	20250114	4530	22.74	20250102	10000	-44.40	20240710	2720	104.41	20240227	6.57	N	017510	500	76 억	237924	N	N	N	N
26	20250225	160332	57	100.00	KOSDAQ	금속	N	N	N	N	N	5540	-30	5	-0.54	1461534210	263355	102.15	5580	5640	5450	7240	3900	5570	5549.69	1.50	9536	5796	5682	5596	5482	5396	5740	5540	76	1670	500	3670	10	1	15246000	845	64.42	1.13	12	1.73	86.00	4917.00	10000	20240710	-44.60	2720	20240227	103.68	7340	-24.52	20250114	4530	22.30	20250102	10000	-44.60	20240710	2720	103.68	20240227	6.72	N	017510	500	76 억	229006	N	N	N	N
27	20250225	150332	57	100.00	KOSDAQ	금속	N	N	N	N	N	5530	-40	5	-0.72	1359346170	244919	94.99	5580	5640	5450	7240	3900	5570	5550.19	1.50	4015	5796	5682	5596	5482	5396	5740	5540	76	1670	500	3670	10	1	15246000	843	64.30	1.12	12	1.61	86.00	4917.00	10000	20240710	-44.70	2720	20240227	103.31	7340	-24.66	20250114	4530	22.08	20250102	10000	-44.70	20240710	2720	103.31	20240227	6.72	N	017510	500	76 억	229006	N	N	N	N
28	20250225	140332	57	100.00	KOSDAQ	금속	N	N	N	N	N	5560	-10	5	-0.18	1301837780	234537	90.97	5580	5640	5450	7240	3900	5570	5550.67	1.50	2363	5796	5682	5596	5482	5396	5740	5540	76	1670	500	3670	10	1	15246000	848	64.65	1.13	12	1.54	86.00	4917.00	10000	20240710	-44.40	2720	20240227	104.41	7340	-24.25	20250114	4530	22.74	20250102	10000	-44.40	20240710	2720	104.41	20240227	6.72	N	017510	500	76 억	229006	N	N	N	N
29	20250225	130333	57	100.00	KOSDAQ	금속	N	N	N	N	N	5570	0	3	0.00	1156190080	208312	80.80	5580	5640	5450	7240	3900	5570	5550.28	1.50	-6401	5796	5682	5596	5482	5396	5740	5540	76	1670	500	3670	10	1	15246000	849	64.77	1.13	12	1.37	86.00	4917.00	10000	20240710	-44.30	2720	20240227	104.78	7340	-24.11	20250114	4530	22.96	20250102	10000	-44.30	20240710	2720	104.78	20240227	6.72	N	017510	500	76 억	229006	N	N	N	N
30	20250225	120332	57	100.00	KOSDAQ	금속	N	N	N	N	N	5600	30	2	0.54	1102112660	198600	77.03	5580	5640	5450	7240	3900	5570	5549.41	1.50	-9685	5796	5682	5596	5482	5396	5740	5540	76	1670	500	3670	10	1	15246000	854	65.12	1.14	12	1.30	86.00	4917.00	10000	20240710	-44.00	2720	20240227	105.88	7340	-23.71	20250114	4530	23.62	20250102	10000	-44.00	20240710	2720	105.88	20240227	6.72	N	017510	500	76 억	229006	N	N	N	N
31	20250225	110332	57	100.00	KOSDAQ	금속	N	N	N	N	N	5630	60	2	1.08	993266180	179181	69.50	5580	5640	5450	7240	3900	5570	5543.37	1.50	-459	5796	5682	5596	5482	5396	5740	5540	76	1670	500	3670	10	1	15246000	858	65.47	1.15	12	1.18	86.00	4917.00	10000	20240710	-43.70	2720	20240227	106.99	7340	-23.30	20250114	4530	24.28	20250102	10000	-43.70	20240710	2720	106.99	20240227	6.72	N	017510	500	76 억	229006	N	N	N	N
32	20250225	100331	57	100.00	KOSDAQ	금속	N	N	N	N	N	5610	40	2	0.72	760949260	137820	53.46	5580	5610	5450	7240	3900	5570	5521.33	1.50	17317	5796	5682	5596	5482	5396	5740	5540	76	1670	500	3670	10	1	15246000	855	65.23	1.14	12	0.90	86.00	4917.00	10000	20240710	-43.90	2720	20240227	106.25	7340	-23.57	20250114	4530	23.84	20250102	10000	-43.90	20240710	2720	106.25	20240227	6.72	N	017510	500	76 억	229006	N	N	N	N
33	20250225	090332	57	100.00	KOSDAQ	금속	N	N	N	N	N	5470	-100	5	-1.80	112878000	20457	7.93	5580	5580	5450	7240	3900	5570	5517.82	1.50	-1673	5796	5682	5596	5482	5396	5740	5540	76	1670	500	3670	10	1	15246000	834	63.60	1.11	12	0.13	86.00	4917.00	10000	20240710	-45.30	2720	20240227	101.10	7340	-25.48	20250114	4530	20.75	20250102	10000	-45.30	20240710	2720	101.10	20240227	6.72	N	017510	500	76 억	229006	N	N	N	N
34	20250224	160330	57	100.00	KOSDAQ	금속	N	N	N	N	N	5570	-140	5	-2.45	1429006210	255951	92.29	5530	5710	5510	7420	4000	5710	5582.28	1.40	15192	5910	5810	5750	5650	5590	5780	5620	76	1710	500	3760	10	1	15246000	849	64.77	1.13	12	1.68	86.00	4917.00	10000	20240710	-44.30	2700	20240213	106.30	7340	-24.11	20250114	4530	22.96	20250102	10000	-44.30	20240710	2720	104.78	20240227	6.74	N	017510	500	76 억	213872	N	N	N	N
35	20250224	150330	57	100.00	KOSDAQ	금속	N	N	N	N	N	5630	-80	5	-1.40	1250846360	224069	80.79	5530	5710	5510	7420	4000	5710	5581.41	1.40	3783	5910	5810	5750	5650	5590	5780	5620	76	1710	500	3760	10	1	15246000	858	65.47	1.15	12	1.47	86.00	4917.00	10000	20240710	-43.70	2700	20240213	108.52	7340	-23.30	20250114	4530	24.28	20250102	10000	-43.70	20240710	2720	106.99	20240227	6.74	N	017510	500	76 억	213872	N	N	N	N
36	20250224	140330	57	100.00	KOSDAQ	금속	N	N	N	N	N	5640	-70	5	-1.23	1145428230	205306	74.03	5530	5710	5510	7420	4000	5710	5578.00	1.40	-1031	5910	5810	5750	5650	5590	5780	5620	76	1710	500	3760	10	1	15246000	860	65.58	1.15	12	1.35	86.00	4917.00	10000	20240710	-43.60	2700	20240213	108.89	7340	-23.16	20250114	4530	24.50	20250102	10000	-43.60	20240710	2720	107.35	20240227	6.74	N	017510	500	76 억	213872	N	N	N	N
37	20250224	130330	57	100.00	KOSDAQ	금속	N	N	N	N	N	5660	-50	5	-0.88	1072848660	192429	69.39	5530	5710	5510	7420	4000	5710	5574.06	1.40	-6336	5910	5810	5750	5650	5590	5780	5620	76	1710	500	3760	10	1	15246000	863	65.81	1.15	12	1.26	86.00	4917.00	10000	20240710	-43.40	2700	20240213	109.63	7340	-22.89	20250114	4530	24.94	20250102	10000	-43.40	20240710	2720	108.09	20240227	6.74	N	017510	500	76 억	213872	N	N	N	N
38	20250224	120329	57	100.00	KOSDAQ	금속	N	N	N	N	N	5640	-70	5	-1.23	864848960	155635	56.12	5530	5700	5510	7420	4000	5710	5555.16	1.40	-3158	5910	5810	5750	5650	5590	5780	5620	76	1710	500	3760	10	1	15246000	860	65.58	1.15	12	1.02	86.00	4917.00	10000	20240710	-43.60	2700	20240213	108.89	7340	-23.16	20250114	4530	24.50	20250102	10000	-43.60	20240710	2720	107.35	20240227	6.74	N	017510	500	76 억	213872	N	N	N	N
39	20250224	110329	57	100.00	KOSDAQ	금속	N	N	N	N	N	5590	-120	5	-2.10	769200590	138564	49.96	5530	5700	5510	7420	4000	5710	5549.20	1.40	4013	5910	5810	5750	5650	5590	5780	5620	76	1710	500	3760	10	1	15246000	852	65.00	1.14	12	0.91	86.00	4917.00	10000	20240710	-44.10	2700	20240213	107.04	7340	-23.84	20250114	4530	23.40	20250102	10000	-44.10	20240710	2720	105.51	20240227	6.74	N	017510	500	76 억	213872	N	N	N	N
40	20250224	100328	57	100.00	KOSDAQ	금속	N	N	N	N	N	5530	-180	5	-3.15	658337220	118587	42.76	5530	5700	5510	7420	4000	5710	5549.14	1.40	-6388	5910	5810	5750	5650	5590	5780	5620	76	1710	500	3760	10	1	15246000	843	64.30	1.12	12	0.78	86.00	4917.00	10000	20240710	-44.70	2700	20240213	104.81	7340	-24.66	20250114	4530	22.08	20250102	10000	-44.70	20240710	2720	103.31	20240227	6.74	N	017510	500	76 억	213872	N	N	N	N
41	20250224	090331	57	100.00	KOSDAQ	금속	N	N	N	N	N	5540	-170	5	-2.98	296200210	53281	19.21	5530	5700	5530	7420	4000	5710	5554.08	1.40	-1548	5910	5810	5750	5650	5590	5780	5620	76	1710	500	3760	10	1	15246000	845	64.42	1.13	12	0.35	86.00	4917.00	10000	20240710	-44.60	2700	20240213	105.19	7340	-24.52	20250114	4530	22.30	20250102	10000	-44.60	20240710	2720	103.68	20240227	6.74	N	017510	500	76 억	213872	N	N	N	N
42	20250221	160328	57	100.00	KOSDAQ	금속	N	N	N	N	N	5710	-80	5	-1.38	1538153410	267347	62.21	5780	5850	5690	7520	4060	5790	5753.55	1.27	20428	6116	5952	5866	5702	5616	5910	5660	76	1730	500	3820	10	1	15246000	871	66.40	1.16	12	1.75	86.00	4917.00	10000	20240710	-42.90	2700	20240213	111.48	7340	-22.21	20250114	4530	26.05	20250102	10000	-42.90	20240710	2720	109.93	20240227	6.89	N	017510	500	76 억	194056	N	N	N	N
43	20250221	150330	57	100.00	KOSDAQ	금속	N	N	N	N	N	5730	-60	5	-1.04	1407239360	244419	56.87	5780	5850	5690	7520	4060	5790	5757.45	1.27	24628	6116	5952	5866	5702	5616	5910	5660	76	1730	500	3820	10	1	15246000	874	66.63	1.17	12	1.60	86.00	4917.00	10000	20240710	-42.70	2700	20240213	112.22	7340	-21.93	20250114	4530	26.49	20250102	10000	-42.70	20240710	2720	110.66	20240227	6.89	N	017510	500	76 억	194056	N	N	N	N
44	20250221	140328	57	100.00	KOSDAQ	금속	N	N	N	N	N	5740	-50	5	-0.86	1081857990	187435	43.61	5780	5850	5710	7520	4060	5790	5771.88	1.27	5976	6116	5952	5866	5702	5616	5910	5660	76	1730	500	3820	10	1	15246000	875	66.74	1.17	12	1.23	86.00	4917.00	10000	20240710	-42.60	2700	20240213	112.59	7340	-21.80	20250114	4530	26.71	20250102	10000	-42.60	20240710	2720	111.03	20240227	6.89	N	017510	500	76 억	194056	N	N	N	N
45	20250221	130328	57	100.00	KOSDAQ	금속	N	N	N	N	N	5770	-20	5	-0.35	964575970	167008	38.86	5780	5850	5710	7520	4060	5790	5775.60	1.27	9840	6116	5952	5866	5702	5616	5910	5660	76	1730	500	3820	10	1	15246000	880	67.09	1.17	12	1.10	86.00	4917.00	10000	20240710	-42.30	2700	20240213	113.70	7340	-21.39	20250114	4530	27.37	20250102	10000	-42.30	20240710	2720	112.13	20240227	6.89	N	017510	500	76 억	194056	N	N	N	N
46	20250221	120329	57	100.00	KOSDAQ	금속	N	N	N	N	N	5760	-30	5	-0.52	813997440	140871	32.78	5780	5850	5710	7520	4060	5790	5778.29	1.27	9877	6116	5952	5866	5702	5616	5910	5660	76	1730	500	3820	10	1	15246000	878	66.98	1.17	12	0.92	86.00	4917.00	10000	20240710	-42.40	2700	20240213	113.33	7340	-21.53	20250114	4530	27.15	20250102	10000	-42.40	20240710	2720	111.76	20240227	6.89	N	017510	500	76 억	194056	N	N	N	N
47	20250221	110328	57	100.00	KOSDAQ	금속	N	N	N	N	N	5830	40	2	0.69	680527530	117837	27.42	5780	5850	5710	7520	4060	5790	5775.12	1.27	9176	6116	5952	5866	5702	5616	5910	5660	76	1730	500	3820	10	1	15246000	889	67.79	1.19	12	0.77	86.00	4917.00	10000	20240710	-41.70	2700	20240213	115.93	7340	-20.57	20250114	4530	28.70	20250102	10000	-41.70	20240710	2720	114.34	20240227	6.89	N	017510	500	76 억	194056	N	N	N	N
48	20250221	100328	57	100.00	KOSDAQ	금속	N	N	N	N	N	5780	-10	5	-0.17	447740240	77745	18.09	5780	5820	5710	7520	4060	5790	5758.97	1.27	7455	6116	5952	5866	5702	5616	5910	5660	76	1730	500	3820	10	1	15246000	881	67.21	1.18	12	0.51	86.00	4917.00	10000	20240710	-42.20	2700	20240213	114.07	7340	-21.25	20250114	4530	27.59	20250102	10000	-42.20	20240710	2720	112.50	20240227	6.89	N	017510	500	76 억	194056	N	N	N	N
49	20250221	090328	57	100.00	KOSDAQ	금속	N	N	N	N	N	5800	10	2	0.17	63867310	11051	2.57	5780	5820	5760	7520	4060	5790	5779.03	1.27	4112	6116	5952	5866	5702	5616	5910	5660	76	1730	500	3820	10	1	15246000	884	67.44	1.18	12	0.07	86.00	4917.00	10000	20240710	-42.00	2700	20240213	114.81	7340	-20.98	20250114	4530	28.04	20250102	10000	-42.00	20240710	2720	113.24	20240227	6.89	N	017510	500	76 억	194056	N	N	N	N
50	20250220	160327	57	100.00	KOSDAQ	금속	N	N	N	N	N	5790	-220	5	-3.66	2451699990	417231	41.00	6030	6030	5780	7810	4210	6010	5875.69	1.23	6452	6290	6150	6060	5920	5830	6105	5875	76	1800	500	3960	10	1	15246000	883	67.33	1.18	12	2.74	86.00	4917.00	10000	20240710	-42.10	2700	20240213	114.44	7340	-21.12	20250114	4530	27.81	20250102	10000	-42.10	20240710	2720	112.87	20240227	7.13	N	017510	500	76 억	187762	N	N	N	N
51	20250220	150327	57	100.00	KOSDAQ	금속	N	N	N	N	N	5790	-220	5	-3.66	2332665290	396671	38.98	6030	6030	5790	7810	4210	6010	5880.14	1.23	9718	6290	6150	6060	5920	5830	6105	5875	76	1800	500	3960	10	1	15246000	883	67.33	1.18	12	2.60	86.00	4917.00	10000	20240710	-42.10	2700	20240213	114.44	7340	-21.12	20250114	4530	27.81	20250102	10000	-42.10	20240710	2720	112.87	20240227	7.13	N	017510	500	76 억	187762	N	N	N	N
52	20250220	140328	57	100.00	KOSDAQ	금속	N	N	N	N	N	5850	-160	5	-2.66	2069545850	351396	34.53	6030	6030	5810	7810	4210	6010	5889.01	1.23	23103	6290	6150	6060	5920	5830	6105	5875	76	1800	500	3960	10	1	15246000	892	68.02	1.19	12	2.30	86.00	4917.00	10000	20240710	-41.50	2700	20240213	116.67	7340	-20.30	20250114	4530	29.14	20250102	10000	-41.50	20240710	2720	115.07	20240227	7.13	N	017510	500	76 억	187762	N	N	N	N
53	20250220	130327	57	100.00	KOSDAQ	금속	N	N	N	N	N	5900	-110	5	-1.83	1784220960	302930	29.76	6030	6030	5810	7810	4210	6010	5889.31	1.23	16996	6290	6150	6060	5920	5830	6105	5875	76	1800	500	3960	10	1	15246000	900	68.60	1.20	12	1.99	86.00	4917.00	10000	20240710	-41.00	2700	20240213	118.52	7340	-19.62	20250114	4530	30.24	20250102	10000	-41.00	20240710	2720	116.91	20240227	7.13	N	017510	500	76 억	187762	N	N	N	N
54	20250220	120327	57	100.00	KOSDAQ	금속	N	N	N	N	N	5880	-130	5	-2.16	1676160740	284565	27.96	6030	6030	5810	7810	4210	6010	5889.65	1.23	21613	6290	6150	6060	5920	5830	6105	5875	76	1800	500	3960	10	1	15246000	896	68.37	1.20	12	1.87	86.00	4917.00	10000	20240710	-41.20	2700	20240213	117.78	7340	-19.89	20250114	4530	29.80	20250102	10000	-41.20	20240710	2720	116.18	20240227	7.13	N	017510	500	76 억	187762	N	N	N	N
55	20250220	110327	57	100.00	KOSDAQ	금속	N	N	N	N	N	5850	-160	5	-2.66	1498944030	254239	24.98	6030	6030	5810	7810	4210	6010	5895.16	1.23	11047	6290	6150	6060	5920	5830	6105	5875	76	1800	500	3960	10	1	15246000	892	68.02	1.19	12	1.67	86.00	4917.00	10000	20240710	-41.50	2700	20240213	116.67	7340	-20.30	20250114	4530	29.14	20250102	10000	-41.50	20240710	2720	115.07	20240227	7.13	N	017510	500	76 억	187762	N	N	N	N
56	20250220	100326	57	100.00	KOSDAQ	금속	N	N	N	N	N	5870	-140	5	-2.33	1121959390	189813	18.65	6030	6030	5810	7810	4210	6010	5910.12	1.23	5234	6290	6150	6060	5920	5830	6105	5875	76	1800	500	3960	10	1	15246000	895	68.26	1.19	12	1.25	86.00	4917.00	10000	20240710	-41.30	2700	20240213	117.41	7340	-20.03	20250114	4530	29.58	20250102	10000	-41.30	20240710	2720	115.81	20240227	7.13	N	017510	500	76 억	187762	N	N	N	N
57	20250220	090328	57	100.00	KOSDAQ	금속	N	N	N	N	N	5980	-30	5	-0.50	84178440	14024	1.38	6030	6030	5980	7810	4210	6010	6001.60	1.23	4126	6290	6150	6060	5920	5830	6105	5875	76	1800	500	3960	10	1	15246000	912	69.53	1.22	12	0.09	86.00	4917.00	10000	20240710	-40.20	2700	20240213	121.48	7340	-18.53	20250114	4530	32.01	20250102	10000	-40.20	20240710	2720	119.85	20240227	7.13	N	017510	500	76 억	187762	N	N	N	N
58	20250219	160325	57	100.00	KOSDAQ	금속	N	N	N	N	N	6010	-60	5	-0.99	6127668710	1008377	113.85	6180	6200	5970	7890	4250	6070	6076.79	1.62	-59991	6196	6132	6026	5962	5856	6165	5995	76	1820	500	4000	10	1	15246000	916	69.88	1.22	12	6.61	86.00	4917.00	10000	20240710	-39.90	2700	20240213	122.59	7340	-18.12	20250114	4530	32.67	20250102	10000	-39.90	20240710	2720	120.96	20240227	7.00	N	017510	500	76 억	247455	N	N	N	N
59	20250219	150327	57	100.00	KOSDAQ	금속	N	N	N	N	N	6040	-30	5	-0.49	5801654790	954091	107.72	6180	6200	5970	7890	4250	6070	6080.82	1.62	-72418	6196	6132	6026	5962	5856	6165	5995	76	1820	500	4000	10	1	15246000	921	70.23	1.23	12	6.26	86.00	4917.00	10000	20240710	-39.60	2700	20240213	123.70	7340	-17.71	20250114	4530	33.33	20250102	10000	-39.60	20240710	2720	122.06	20240227	7.00	N	017510	500	76 억	247455	N	N	N	N
60	20250219	140325	57	100.00	KOSDAQ	금속	N	N	N	N	N	5990	-80	5	-1.32	5569024370	915414	103.36	6180	6200	5970	7890	4250	6070	6083.61	1.62	-67020	6196	6132	6026	5962	5856	6165	5995	76	1820	500	4000	10	1	15246000	913	69.65	1.22	12	6.00	86.00	4917.00	10000	20240710	-40.10	2700	20240213	121.85	7340	-18.39	20250114	4530	32.23	20250102	10000	-40.10	20240710	2720	120.22	20240227	7.00	N	017510	500	76 억	247455	N	N	N	N
61	20250219	130326	57	100.00	KOSDAQ	금속	N	N	N	N	N	6010	-60	5	-0.99	5207403900	855063	96.54	6180	6200	6000	7890	4250	6070	6090.08	1.62	-53920	6196	6132	6026	5962	5856	6165	5995	76	1820	500	4000	10	1	15246000	916	69.88	1.22	12	5.61	86.00	4917.00	10000	20240710	-39.90	2700	20240213	122.59	7340	-18.12	20250114	4530	32.67	20250102	10000	-39.90	20240710	2720	120.96	20240227	7.00	N	017510	500	76 억	247455	N	N	N	N
62	20250219	120326	57	100.00	KOSDAQ	금속	N	N	N	N	N	6030	-40	5	-0.66	4680712290	767601	86.67	6180	6200	6010	7890	4250	6070	6097.85	1.62	-45633	6196	6132	6026	5962	5856	6165	5995	76	1820	500	4000	10	1	15246000	919	70.12	1.23	12	5.03	86.00	4917.00	10000	20240710	-39.70	2700	20240213	123.33	7340	-17.85	20250114	4530	33.11	20250102	10000	-39.70	20240710	2720	121.69	20240227	7.00	N	017510	500	76 억	247455	N	N	N	N
63	20250219	110326	57	100.00	KOSDAQ	금속	N	N	N	N	N	6070	0	3	0.00	3059179930	501607	56.64	6180	6200	6010	7890	4250	6070	6098.76	1.62	-49578	6196	6132	6026	5962	5856	6165	5995	76	1820	500	4000	10	1	15246000	925	70.58	1.23	12	3.29	86.00	4917.00	10000	20240710	-39.30	2700	20240213	124.81	7340	-17.30	20250114	4530	34.00	20250102	10000	-39.30	20240710	2720	123.16	20240227	7.00	N	017510	500	76 억	247455	N	N	N	N
64	20250219	100325	57	100.00	KOSDAQ	금속	N	N	N	N	N	6070	0	3	0.00	2268721700	371721	41.97	6180	6200	6010	7890	4250	6070	6103.29	1.62	-39002	6196	6132	6026	5962	5856	6165	5995	76	1820	500	4000	10	1	15246000	925	70.58	1.23	12	2.44	86.00	4917.00	10000	20240710	-39.30	2700	20240213	124.81	7340	-17.30	20250114	4530	34.00	20250102	10000	-39.30	20240710	2720	123.16	20240227	7.00	N	017510	500	76 억	247455	N	N	N	N
65	20250219	090326	57	100.00	KOSDAQ	금속	N	N	N	N	N	6110	40	2	0.66	814494190	132340	14.94	6180	6200	6100	7890	4250	6070	6154.56	1.62	-38712	6196	6132	6026	5962	5856	6165	5995	76	1820	500	4000	10	1	15246000	932	71.05	1.24	12	0.87	86.00	4917.00	10000	20240710	-38.90	2700	20240213	126.30	7340	-16.76	20250114	4530	34.88	20250102	10000	-38.90	20240710	2720	124.63	20240227	7.00	N	017510	500	76 억	247455	N	N	N	N
66	20250218	160325	57	100.00	KOSDAQ	금속	N	N	N	N	N	6070	60	2	1.00	5142477200	853831	10.18	5930	6090	5920	7810	4210	6010	6022.69	0.93	102392	6970	6490	6060	5580	5150	6730	5820	76	1800	500	3960	10	1	15246000	925	70.58	1.23	12	5.60	86.00	4917.00	10000	20240710	-39.30	2700	20240213	124.81	7340	-17.30	20250114	4530	34.00	20250102	10000	-39.30	20240710	2720	123.16	20240227	6.87	N	017510	500	76 억	142550	N	N	N	N
67	20250218	150326	57	100.00	KOSDAQ	금속	N	N	N	N	N	6010	0	3	0.00	4715551100	783303	9.34	5930	6090	5920	7810	4210	6010	6020.09	0.93	110684	6970	6490	6060	5580	5150	6730	5820	76	1800	500	3960	10	1	15246000	916	69.88	1.22	12	5.14	86.00	4917.00	10000	20240710	-39.90	2700	20240213	122.59	7340	-18.12	20250114	4530	32.67	20250102	10000	-39.90	20240710	2720	120.96	20240227	6.87	N	017510	500	76 억	142550	N	N	N	N
68	20250218	140325	57	100.00	KOSDAQ	금속	N	N	N	N	N	6010	0	3	0.00	4106316890	682186	8.14	5930	6090	5920	7810	4210	6010	6019.36	0.93	82555	6970	6490	6060	5580	5150	6730	5820	76	1800	500	3960	10	1	15246000	916	69.88	1.22	12	4.47	86.00	4917.00	10000	20240710	-39.90	2700	20240213	122.59	7340	-18.12	20250114	4530	32.67	20250102	10000	-39.90	20240710	2720	120.96	20240227	6.87	N	017510	500	76 억	142550	N	N	N	N
69	20250218	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	6060	50	2	0.83	3613130870	600392	7.16	5930	6090	5920	7810	4210	6010	6017.96	0.93	55107	6970	6490	6060	5580	5150	6730	5820	76	1800	500	3960	10	1	15246000	924	70.47	1.23	12	3.94	86.00	4917.00	10000	20240710	-39.40	2700	20240213	124.44	7340	-17.44	20250114	4530	33.77	20250102	10000	-39.40	20240710	2720	122.79	20240227	6.87	N	017510	500	76 억	142550	N	N	N	N
70	20250218	120325	57	100.00	KOSDAQ	금속	N	N	N	N	N	6030	20	2	0.33	2697436790	449285	5.36	5930	6070	5920	7810	4210	6010	6003.83	0.93	75049	6970	6490	6060	5580	5150	6730	5820	76	1800	500	3960	10	1	15246000	919	70.12	1.23	12	2.95	86.00	4917.00	10000	20240710	-39.70	2700	20240213	123.33	7340	-17.85	20250114	4530	33.11	20250102	10000	-39.70	20240710	2720	121.69	20240227	6.87	N	017510	500	76 억	142550	N	N	N	N
71	20250218	110325	57	100.00	KOSDAQ	금속	N	N	N	N	N	6010	0	3	0.00	2281900690	380277	4.54	5930	6070	5920	7810	4210	6010	6000.61	0.93	68125	6970	6490	6060	5580	5150	6730	5820	76	1800	500	3960	10	1	15246000	916	69.88	1.22	12	2.49	86.00	4917.00	10000	20240710	-39.90	2700	20240213	122.59	7340	-18.12	20250114	4530	32.67	20250102	10000	-39.90	20240710	2720	120.96	20240227	6.87	N	017510	500	76 억	142550	N	N	N	N
72	20250218	100325	57	100.00	KOSDAQ	금속	N	N	N	N	N	5990	-20	5	-0.33	1716539930	285975	3.41	5930	6070	5920	7810	4210	6010	6002.40	0.93	49315	6970	6490	6060	5580	5150	6730	5820	76	1800	500	3960	10	1	15246000	913	69.65	1.22	12	1.88	86.00	4917.00	10000	20240710	-40.10	2700	20240213	121.85	7340	-18.39	20250114	4530	32.23	20250102	10000	-40.10	20240710	2720	120.22	20240227	6.87	N	017510	500	76 억	142550	N	N	N	N
73	20250218	090325	57	100.00	KOSDAQ	금속	N	N	N	N	N	6010	0	3	0.00	330270270	55358	0.66	5930	6040	5920	7810	4210	6010	5965.56	0.93	7110	6970	6490	6060	5580	5150	6730	5820	76	1800	500	3960	10	1	15246000	916	69.88	1.22	12	0.36	86.00	4917.00	10000	20240710	-39.90	2700	20240213	122.59	7340	-18.12	20250114	4530	32.67	20250102	10000	-39.90	20240710	2720	120.96	20240227	6.87	N	017510	500	76 억	142550	N	N	N	N
74	20250217	160325	57	100.00	KOSDAQ	금속	N	N	N	N	N	6010	400	2	7.13	52282235290	8331361	3226.01	5640	6540	5630	7290	3930	5610	6275.43	1.30	-52381	5810	5710	5640	5540	5470	5675	5505	76	1680	500	3700	10	1	15246000	916	69.88	1.22	12	54.65	86.00	4917.00	10000	20240710	-39.90	2700	20240213	122.59	7340	-18.12	20250114	4530	32.67	20250102	10000	-39.90	20240710	2720	120.96	20240227	7.11	N	017510	500	76 억	197649	N	N	N	N
75	20250217	150324	57	100.00	KOSDAQ	금속	N	N	N	N	N	5970	360	2	6.42	51465105010	8194951	3173.19	5640	6540	5630	7290	3930	5610	6280.10	1.30	-75027	5810	5710	5640	5540	5470	5675	5505	76	1680	500	3700	10	1	15246000	910	69.42	1.21	12	53.75	86.00	4917.00	10000	20240710	-40.30	2700	20240213	121.11	7340	-18.66	20250114	4530	31.79	20250102	10000	-40.30	20240710	2720	119.49	20240227	7.11	N	017510	500	76 억	197649	N	N	N	N
76	20250217	140324	57	100.00	KOSDAQ	금속	N	N	N	N	N	5960	350	2	6.24	50286955460	7998072	3096.95	5640	6540	5630	7290	3930	5610	6287.38	1.30	-98204	5810	5710	5640	5540	5470	5675	5505	76	1680	500	3700	10	1	15246000	909	69.30	1.21	12	52.46	86.00	4917.00	10000	20240710	-40.40	2700	20240213	120.74	7340	-18.80	20250114	4530	31.57	20250102	10000	-40.40	20240710	2720	119.12	20240227	7.11	N	017510	500	76 억	197649	N	N	N	N
77	20250217	130326	57	100.00	KOSDAQ	금속	N	N	N	N	N	6030	420	2	7.49	45895663980	7268377	2814.41	5640	6540	5630	7290	3930	5610	6314.43	1.30	-101472	5810	5710	5640	5540	5470	5675	5505	76	1680	500	3700	10	1	15246000	919	70.12	1.23	12	47.67	86.00	4917.00	10000	20240710	-39.70	2700	20240213	123.33	7340	-17.85	20250114	4530	33.11	20250102	10000	-39.70	20240710	2720	121.69	20240227	7.11	N	017510	500	76 억	197649	N	N	N	N
78	20250217	120326	57	100.00	KOSDAQ	금속	N	N	N	N	N	6430	820	2	14.62	18427790050	2966313	1148.59	5640	6540	5630	7290	3930	5610	6212.36	1.30	-74895	5810	5710	5640	5540	5470	5675	5505	76	1680	500	3700	10	1	15246000	980	74.77	1.31	12	19.46	86.00	4917.00	10000	20240710	-35.70	2700	20240213	138.15	7340	-12.40	20250114	4530	41.94	20250102	10000	-35.70	20240710	2720	136.40	20240227	7.11	N	017510	500	76 억	197649	N	N	N	N
79	20250217	110325	57	100.00	KOSDAQ	금속	N	N	N	N	N	5700	90	2	1.60	570287110	100475	38.91	5640	5740	5630	7290	3930	5610	5675.91	1.30	14845	5810	5710	5640	5540	5470	5675	5505	76	1680	500	3700	10	1	15246000	869	66.28	1.16	12	0.66	86.00	4917.00	10000	20240710	-43.00	2700	20240213	111.11	7340	-22.34	20250114	4530	25.83	20250102	10000	-43.00	20240710	2720	109.56	20240227	7.11	N	017510	500	76 억	197649	N	N	N	N
80	20250217	100324	57	100.00	KOSDAQ	금속	N	N	N	N	N	5650	40	2	0.71	404534410	71330	27.62	5640	5740	5630	7290	3930	5610	5671.31	1.30	3769	5810	5710	5640	5540	5470	5675	5505	76	1680	500	3700	10	1	15246000	861	65.70	1.15	12	0.47	86.00	4917.00	10000	20240710	-43.50	2700	20240213	109.26	7340	-23.02	20250114	4530	24.72	20250102	10000	-43.50	20240710	2720	107.72	20240227	7.11	N	017510	500	76 억	197649	N	N	N	N
81	20250217	090324	57	100.00	KOSDAQ	금속	N	N	N	N	N	5700	90	2	1.60	68147710	12024	4.66	5640	5700	5640	7290	3930	5610	5667.64	1.30	5248	5810	5710	5640	5540	5470	5675	5505	76	1680	500	3700	10	1	15246000	869	66.28	1.16	12	0.08	86.00	4917.00	10000	20240710	-43.00	2700	20240213	111.11	7340	-22.34	20250114	4530	25.83	20250102	10000	-43.00	20240710	2720	109.56	20240227	7.11	N	017510	500	76 억	197649	N	N	N	N
82	20250214	160322	57	100.00	KOSDAQ	금속	N	N	N	N	N	5610	-120	5	-2.09	1440075530	256413	80.01	5740	5740	5570	7440	4020	5730	5616.25	1.72	-65054	5883	5806	5713	5636	5543	5845	5675	76	1710	500	3780	10	1	15246000	855	65.23	1.14	12	1.68	86.00	4917.00	10000	20240710	-43.90	2700	20240213	107.78	7340	-23.57	20250114	4530	23.84	20250102	10000	-43.90	20240710	2720	106.25	20240227	7.04	N	017510	500	76 억	262278	N	N	N	N
83	20250214	150322	57	100.00	KOSDAQ	금속	N	N	N	N	N	5620	-110	5	-1.92	1338211900	238281	74.35	5740	5740	5570	7440	4020	5730	5616.11	1.72	-62930	5883	5806	5713	5636	5543	5845	5675	76	1710	500	3780	10	1	15246000	857	65.35	1.14	12	1.56	86.00	4917.00	10000	20240710	-43.80	2700	20240213	108.15	7340	-23.43	20250114	4530	24.06	20250102	10000	-43.80	20240710	2720	106.62	20240227	7.04	N	017510	500	76 억	262278	N	N	N	N
84	20250214	140323	57	100.00	KOSDAQ	금속	N	N	N	N	N	5640	-90	5	-1.57	1231079300	219243	68.41	5740	5740	5570	7440	4020	5730	5615.14	1.72	-59172	5883	5806	5713	5636	5543	5845	5675	76	1710	500	3780	10	1	15246000	860	65.58	1.15	12	1.44	86.00	4917.00	10000	20240710	-43.60	2700	20240213	108.89	7340	-23.16	20250114	4530	24.50	20250102	10000	-43.60	20240710	2720	107.35	20240227	7.04	N	017510	500	76 억	262278	N	N	N	N
85	20250214	130323	57	100.00	KOSDAQ	금속	N	N	N	N	N	5620	-110	5	-1.92	1155473760	205824	64.23	5740	5740	5570	7440	4020	5730	5613.89	1.72	-65962	5883	5806	5713	5636	5543	5845	5675	76	1710	500	3780	10	1	15246000	857	65.35	1.14	12	1.35	86.00	4917.00	10000	20240710	-43.80	2700	20240213	108.15	7340	-23.43	20250114	4530	24.06	20250102	10000	-43.80	20240710	2720	106.62	20240227	7.04	N	017510	500	76 억	262278	N	N	N	N
86	20250214	120323	57	100.00	KOSDAQ	금속	N	N	N	N	N	5620	-110	5	-1.92	1068750100	190407	59.41	5740	5740	5570	7440	4020	5730	5612.98	1.72	-67865	5883	5806	5713	5636	5543	5845	5675	76	1710	500	3780	10	1	15246000	857	65.35	1.14	12	1.25	86.00	4917.00	10000	20240710	-43.80	2700	20240213	108.15	7340	-23.43	20250114	4530	24.06	20250102	10000	-43.80	20240710	2720	106.62	20240227	7.04	N	017510	500	76 억	262278	N	N	N	N
87	20250214	110322	57	100.00	KOSDAQ	금속	N	N	N	N	N	5600	-130	5	-2.27	1039207170	185139	57.77	5740	5740	5570	7440	4020	5730	5613.12	1.72	-67658	5883	5806	5713	5636	5543	5845	5675	76	1710	500	3780	10	1	15246000	854	65.12	1.14	12	1.21	86.00	4917.00	10000	20240710	-44.00	2700	20240213	107.41	7340	-23.71	20250114	4530	23.62	20250102	10000	-44.00	20240710	2720	105.88	20240227	7.04	N	017510	500	76 억	262278	N	N	N	N
88	20250214	100323	57	100.00	KOSDAQ	금속	N	N	N	N	N	5580	-150	5	-2.62	890619810	158585	49.49	5740	5740	5570	7440	4020	5730	5616.04	1.72	-67936	5883	5806	5713	5636	5543	5845	5675	76	1710	500	3780	10	1	15246000	851	64.88	1.13	12	1.04	86.00	4917.00	10000	20240710	-44.20	2700	20240213	106.67	7340	-23.98	20250114	4530	23.18	20250102	10000	-44.20	20240710	2720	105.15	20240227	7.04	N	017510	500	76 억	262278	N	N	N	N
89	20250214	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	5640	-90	5	-1.57	125143780	22026	6.87	5740	5740	5630	7440	4020	5730	5681.64	1.72	-10256	5883	5806	5713	5636	5543	5845	5675	76	1710	500	3780	10	1	15246000	860	65.58	1.15	12	0.14	86.00	4917.00	10000	20240710	-43.60	2700	20240213	108.89	7340	-23.16	20250114	4530	24.50	20250102	10000	-43.60	20240710	2720	107.35	20240227	7.04	N	017510	500	76 억	262278	N	N	N	N
90	20250213	160320	57	100.00	KOSDAQ	금속	N	N	N	N	N	5730	110	2	1.96	1807705560	316121	110.69	5630	5790	5620	7300	3940	5620	5718.32	1.64	13351	5793	5706	5613	5526	5433	5660	5480	76	1680	500	3700	10	1	15246000	874	66.63	1.17	12	2.07	86.00	4917.00	10000	20240710	-42.70	2700	20240213	112.22	7340	-21.93	20250114	4530	26.49	20250102	10000	-42.70	20240710	2700	112.22	20240213	7.05	N	017510	500	76 억	249353	N	N	N	N
91	20250213	150321	57	100.00	KOSDAQ	금속	N	N	N	N	N	5720	100	2	1.78	1672399780	292507	102.42	5630	5790	5620	7300	3940	5620	5717.47	1.64	9794	5793	5706	5613	5526	5433	5660	5480	76	1680	500	3700	10	1	15246000	872	66.51	1.16	12	1.92	86.00	4917.00	10000	20240710	-42.80	2700	20240213	111.85	7340	-22.07	20250114	4530	26.27	20250102	10000	-42.80	20240710	2700	111.85	20240213	7.05	N	017510	500	76 억	249353	N	N	N	N
92	20250213	140320	57	100.00	KOSDAQ	금속	N	N	N	N	N	5720	100	2	1.78	1564801920	273701	95.84	5630	5790	5620	7300	3940	5620	5717.20	1.64	11326	5793	5706	5613	5526	5433	5660	5480	76	1680	500	3700	10	1	15246000	872	66.51	1.16	12	1.80	86.00	4917.00	10000	20240710	-42.80	2700	20240213	111.85	7340	-22.07	20250114	4530	26.27	20250102	10000	-42.80	20240710	2700	111.85	20240213	7.05	N	017510	500	76 억	249353	N	N	N	N
93	20250213	130321	57	100.00	KOSDAQ	금속	N	N	N	N	N	5730	110	2	1.96	1415056910	247563	86.68	5630	5790	5620	7300	3940	5620	5715.95	1.64	9307	5793	5706	5613	5526	5433	5660	5480	76	1680	500	3700	10	1	15246000	874	66.63	1.17	12	1.62	86.00	4917.00	10000	20240710	-42.70	2700	20240213	112.22	7340	-21.93	20250114	4530	26.49	20250102	10000	-42.70	20240710	2700	112.22	20240213	7.05	N	017510	500	76 억	249353	N	N	N	N
94	20250213	120321	57	100.00	KOSDAQ	금속	N	N	N	N	N	5740	120	2	2.14	1297559510	227084	79.51	5630	5790	5620	7300	3940	5620	5714.01	1.64	17741	5793	5706	5613	5526	5433	5660	5480	76	1680	500	3700	10	1	15246000	875	66.74	1.17	12	1.49	86.00	4917.00	10000	20240710	-42.60	2700	20240213	112.59	7340	-21.80	20250114	4530	26.71	20250102	10000	-42.60	20240710	2700	112.59	20240213	7.05	N	017510	500	76 억	249353	N	N	N	N
95	20250213	110319	57	100.00	KOSDAQ	금속	N	N	N	N	N	5730	110	2	1.96	1073844470	187931	65.80	5630	5790	5620	7300	3940	5620	5714.04	1.64	-701	5793	5706	5613	5526	5433	5660	5480	76	1680	500	3700	10	1	15246000	874	66.63	1.17	12	1.23	86.00	4917.00	10000	20240710	-42.70	2700	20240213	112.22	7340	-21.93	20250114	4530	26.49	20250102	10000	-42.70	20240710	2700	112.22	20240213	7.05	N	017510	500	76 억	249353	N	N	N	N
96	20250213	100320	57	100.00	KOSDAQ	금속	N	N	N	N	N	5730	110	2	1.96	667334670	116631	40.84	5630	5790	5630	7300	3940	5620	5721.76	1.64	5939	5793	5706	5613	5526	5433	5660	5480	76	1680	500	3700	10	1	15246000	874	66.63	1.17	12	0.76	86.00	4917.00	10000	20240710	-42.70	2700	20240213	112.22	7340	-21.93	20250114	4530	26.49	20250102	10000	-42.70	20240710	2700	112.22	20240213	7.05	N	017510	500	76 억	249353	N	N	N	N
97	20250213	090319	57	100.00	KOSDAQ	금속	N	N	N	N	N	5720	100	2	1.78	92943190	16330	5.72	5630	5730	5630	7300	3940	5620	5691.57	1.64	9376	5793	5706	5613	5526	5433	5660	5480	76	1680	500	3700	10	1	15246000	872	66.51	1.16	12	0.11	86.00	4917.00	10000	20240710	-42.80	2700	20240213	111.85	7340	-22.07	20250114	4530	26.27	20250102	10000	-42.80	20240710	2700	111.85	20240213	7.05	N	017510	500	76 억	249353	N	N	N	N
98	20250212	160319	57	100.00	KOSDAQ	금속	N	N	N	N	N	5620	-30	5	-0.53	1582834800	281361	123.26	5650	5700	5520	7340	3960	5650	5625.64	1.45	28378	5870	5760	5690	5580	5510	5725	5545	76	1690	500	3720	10	1	15246000	857	65.35	1.14	12	1.85	86.00	4917.00	10000	20240710	-43.80	2700	20240213	108.15	7340	-23.43	20250114	4530	24.06	20250102	10000	-43.80	20240710	2700	108.15	20240213	7.04	N	017510	500	76 억	220975	N	N	N	N
99	20250212	150318	57	100.00	KOSDAQ	금속	N	N	N	N	N	5620	-30	5	-0.53	1535731140	272991	119.60	5650	5700	5520	7340	3960	5650	5625.57	1.45	26773	5870	5760	5690	5580	5510	5725	5545	76	1690	500	3720	10	1	15246000	857	65.35	1.14	12	1.79	86.00	4917.00	10000	20240710	-43.80	2700	20240213	108.15	7340	-23.43	20250114	4530	24.06	20250102	10000	-43.80	20240710	2700	108.15	20240213	7.04	N	017510	500	76 억	220975	N	N	N	N
100	20250212	140319	57	100.00	KOSDAQ	금속	N	N	N	N	N	5640	-10	5	-0.18	1358712370	241595	105.84	5650	5700	5520	7340	3960	5650	5623.93	1.45	21757	5870	5760	5690	5580	5510	5725	5545	76	1690	500	3720	10	1	15246000	860	65.58	1.15	12	1.58	86.00	4917.00	10000	20240710	-43.60	2700	20240213	108.89	7340	-23.16	20250114	4530	24.50	20250102	10000	-43.60	20240710	2700	108.89	20240213	7.04	N	017510	500	76 억	220975	N	N	N	N
101	20250212	130319	57	100.00	KOSDAQ	금속	N	N	N	N	N	5670	20	2	0.35	1215583600	216295	94.76	5650	5700	5520	7340	3960	5650	5620.03	1.45	34972	5870	5760	5690	5580	5510	5725	5545	76	1690	500	3720	10	1	15246000	864	65.93	1.15	12	1.42	86.00	4917.00	10000	20240710	-43.30	2700	20240213	110.00	7340	-22.75	20250114	4530	25.17	20250102	10000	-43.30	20240710	2700	110.00	20240213	7.04	N	017510	500	76 억	220975	N	N	N	N
102	20250212	120318	57	100.00	KOSDAQ	금속	N	N	N	N	N	5680	30	2	0.53	994602410	177406	77.72	5650	5690	5520	7340	3960	5650	5606.36	1.45	30317	5870	5760	5690	5580	5510	5725	5545	76	1690	500	3720	10	1	15246000	866	66.05	1.16	12	1.16	86.00	4917.00	10000	20240710	-43.20	2700	20240213	110.37	7340	-22.62	20250114	4530	25.39	20250102	10000	-43.20	20240710	2700	110.37	20240213	7.04	N	017510	500	76 억	220975	N	N	N	N
103	20250212	110318	57	100.00	KOSDAQ	금속	N	N	N	N	N	5640	-10	5	-0.18	858438730	153338	67.18	5650	5690	5520	7340	3960	5650	5598.34	1.45	28409	5870	5760	5690	5580	5510	5725	5545	76	1690	500	3720	10	1	15246000	860	65.58	1.15	12	1.01	86.00	4917.00	10000	20240710	-43.60	2700	20240213	108.89	7340	-23.16	20250114	4530	24.50	20250102	10000	-43.60	20240710	2700	108.89	20240213	7.04	N	017510	500	76 억	220975	N	N	N	N
104	20250212	100319	57	100.00	KOSDAQ	금속	N	N	N	N	N	5640	-10	5	-0.18	609084200	109218	47.85	5650	5670	5520	7340	3960	5650	5576.77	1.45	26825	5870	5760	5690	5580	5510	5725	5545	76	1690	500	3720	10	1	15246000	860	65.58	1.15	12	0.72	86.00	4917.00	10000	20240710	-43.60	2700	20240213	108.89	7340	-23.16	20250114	4530	24.50	20250102	10000	-43.60	20240710	2700	108.89	20240213	7.04	N	017510	500	76 억	220975	N	N	N	N
105	20250212	090321	57	100.00	KOSDAQ	금속	N	N	N	N	N	5570	-80	5	-1.42	117879130	21071	9.23	5650	5670	5550	7340	3960	5650	5594.38	1.45	-11133	5870	5760	5690	5580	5510	5725	5545	76	1690	500	3720	10	1	15246000	849	64.77	1.13	12	0.14	86.00	4917.00	10000	20240710	-44.30	2700	20240213	106.30	7340	-24.11	20250114	4530	22.96	20250102	10000	-44.30	20240710	2700	106.30	20240213	7.04	N	017510	500	76 억	220975	N	N	N	N
106	20250211	160318	57	100.00	KOSDAQ	금속	N	N	N	N	N	5650	-80	5	-1.40	1284190690	225102	99.30	5750	5800	5620	7440	4020	5730	5704.74	1.46	-1242	5983	5856	5673	5546	5363	5920	5610	76	1710	500	3780	10	1	15246000	861	65.70	1.15	12	1.48	86.00	4917.00	10000	20240710	-43.50	2700	20240213	109.26	7340	-23.02	20250114	4530	24.72	20250102	10000	-43.50	20240710	2700	109.26	20240213	6.90	N	017510	500	76 억	221867	N	N	N	N
107	20250211	150318	57	100.00	KOSDAQ	금속	N	N	N	N	N	5670	-60	5	-1.05	1225608250	214741	94.73	5750	5800	5620	7440	4020	5730	5707.20	1.46	-1482	5983	5856	5673	5546	5363	5920	5610	76	1710	500	3780	10	1	15246000	864	65.93	1.15	12	1.41	86.00	4917.00	10000	20240710	-43.30	2700	20240213	110.00	7340	-22.75	20250114	4530	25.17	20250102	10000	-43.30	20240710	2700	110.00	20240213	6.90	N	017510	500	76 억	221867	N	N	N	N
108	20250211	140320	57	100.00	KOSDAQ	금속	N	N	N	N	N	5680	-50	5	-0.87	1059111700	185317	81.75	5750	5800	5620	7440	4020	5730	5715.00	1.46	1010	5983	5856	5673	5546	5363	5920	5610	76	1710	500	3780	10	1	15246000	866	66.05	1.16	12	1.22	86.00	4917.00	10000	20240710	-43.20	2700	20240213	110.37	7340	-22.62	20250114	4530	25.39	20250102	10000	-43.20	20240710	2700	110.37	20240213	6.90	N	017510	500	76 억	221867	N	N	N	N
109	20250211	130316	57	100.00	KOSDAQ	금속	N	N	N	N	N	5680	-50	5	-0.87	1012444060	177077	78.12	5750	5800	5620	7440	4020	5730	5717.42	1.46	891	5983	5856	5673	5546	5363	5920	5610	76	1710	500	3780	10	1	15246000	866	66.05	1.16	12	1.16	86.00	4917.00	10000	20240710	-43.20	2700	20240213	110.37	7340	-22.62	20250114	4530	25.39	20250102	10000	-43.20	20240710	2700	110.37	20240213	6.90	N	017510	500	76 억	221867	N	N	N	N
110	20250211	120318	57	100.00	KOSDAQ	금속	N	N	N	N	N	5660	-70	5	-1.22	969009920	169420	74.74	5750	5800	5620	7440	4020	5730	5719.47	1.46	958	5983	5856	5673	5546	5363	5920	5610	76	1710	500	3780	10	1	15246000	863	65.81	1.15	12	1.11	86.00	4917.00	10000	20240710	-43.40	2700	20240213	109.63	7340	-22.89	20250114	4530	24.94	20250102	10000	-43.40	20240710	2700	109.63	20240213	6.90	N	017510	500	76 억	221867	N	N	N	N
111	20250211	110319	57	100.00	KOSDAQ	금속	N	N	N	N	N	5690	-40	5	-0.70	709472810	123627	54.54	5750	5800	5680	7440	4020	5730	5738.94	1.46	-5117	5983	5856	5673	5546	5363	5920	5610	76	1710	500	3780	10	1	15246000	867	66.16	1.16	12	0.81	86.00	4917.00	10000	20240710	-43.10	2700	20240213	110.74	7340	-22.48	20250114	4530	25.61	20250102	10000	-43.10	20240710	2700	110.74	20240213	6.90	N	017510	500	76 억	221867	N	N	N	N
112	20250211	100318	57	100.00	KOSDAQ	금속	N	N	N	N	N	5740	10	2	0.17	501948910	87289	38.51	5750	5800	5690	7440	4020	5730	5750.82	1.46	7505	5983	5856	5673	5546	5363	5920	5610	76	1710	500	3780	10	1	15246000	875	66.74	1.17	12	0.57	86.00	4917.00	10000	20240710	-42.60	2700	20240213	112.59	7340	-21.80	20250114	4530	26.71	20250102	10000	-42.60	20240710	2700	112.59	20240213	6.90	N	017510	500	76 억	221867	N	N	N	N
113	20250211	090319	57	100.00	KOSDAQ	금속	N	N	N	N	N	5720	-10	5	-0.17	74253210	12965	5.72	5750	5790	5700	7440	4020	5730	5726.80	1.46	-5281	5983	5856	5673	5546	5363	5920	5610	76	1710	500	3780	10	1	15246000	872	66.51	1.16	12	0.09	86.00	4917.00	10000	20240710	-42.80	2700	20240213	111.85	7340	-22.07	20250114	4530	26.27	20250102	10000	-42.80	20240710	2700	111.85	20240213	6.90	N	017510	500	76 억	221867	N	N	N	N
114	20250210	160317	57	100.00	KOSDAQ	금속	N	N	N	N	N	5730	110	2	1.96	1270032270	223260	45.00	5590	5800	5490	7300	3940	5620	5688.55	1.18	41688	6006	5812	5706	5512	5406	5760	5460	76	1680	500	3700	10	1	15246000	874	66.63	1.17	12	1.46	86.00	4917.00	10000	20240710	-42.70	2685	20240126	113.41	7340	-21.93	20250114	4530	26.49	20250102	10000	-42.70	20240710	2700	112.22	20240213	6.92	N	017510	500	76 억	179533	N	N	N	N
115	20250210	150317	57	100.00	KOSDAQ	금속	N	N	N	N	N	5690	70	2	1.25	1190248070	209315	42.19	5590	5800	5490	7300	3940	5620	5686.40	1.18	36835	6006	5812	5706	5512	5406	5760	5460	76	1680	500	3700	10	1	15246000	867	66.16	1.16	12	1.37	86.00	4917.00	10000	20240710	-43.10	2685	20240126	111.92	7340	-22.48	20250114	4530	25.61	20250102	10000	-43.10	20240710	2700	110.74	20240213	6.92	N	017510	500	76 억	179533	N	N	N	N
116	20250210	140317	57	100.00	KOSDAQ	금속	N	N	N	N	N	5710	90	2	1.60	1110877000	195417	39.38	5590	5800	5490	7300	3940	5620	5684.65	1.18	33981	6006	5812	5706	5512	5406	5760	5460	76	1680	500	3700	10	1	15246000	871	66.40	1.16	12	1.28	86.00	4917.00	10000	20240710	-42.90	2685	20240126	112.66	7340	-22.21	20250114	4530	26.05	20250102	10000	-42.90	20240710	2700	111.48	20240213	6.92	N	017510	500	76 억	179533	N	N	N	N
117	20250210	130317	57	100.00	KOSDAQ	금속	N	N	N	N	N	5770	150	2	2.67	967657880	170496	34.36	5590	5800	5490	7300	3940	5620	5675.55	1.18	34823	6006	5812	5706	5512	5406	5760	5460	76	1680	500	3700	10	1	15246000	880	67.09	1.17	12	1.12	86.00	4917.00	10000	20240710	-42.30	2685	20240126	114.90	7340	-21.39	20250114	4530	27.37	20250102	10000	-42.30	20240710	2700	113.70	20240213	6.92	N	017510	500	76 억	179533	N	N	N	N
118	20250210	120316	57	100.00	KOSDAQ	금속	N	N	N	N	N	5750	130	2	2.31	889153890	156850	31.61	5590	5800	5490	7300	3940	5620	5668.82	1.18	27285	6006	5812	5706	5512	5406	5760	5460	76	1680	500	3700	10	1	15246000	877	66.86	1.17	12	1.03	86.00	4917.00	10000	20240710	-42.50	2685	20240126	114.15	7340	-21.66	20250114	4530	26.93	20250102	10000	-42.50	20240710	2700	112.96	20240213	6.92	N	017510	500	76 억	179533	N	N	N	N
119	20250210	110315	57	100.00	KOSDAQ	금속	N	N	N	N	N	5680	60	2	1.07	507600390	90345	18.21	5590	5720	5490	7300	3940	5620	5618.47	1.18	13968	6006	5812	5706	5512	5406	5760	5460	76	1680	500	3700	10	1	15246000	866	66.05	1.16	12	0.59	86.00	4917.00	10000	20240710	-43.20	2685	20240126	111.55	7340	-22.62	20250114	4530	25.39	20250102	10000	-43.20	20240710	2700	110.37	20240213	6.92	N	017510	500	76 억	179533	N	N	N	N
120	20250210	100315	57	100.00	KOSDAQ	금속	N	N	N	N	N	5700	80	2	1.42	384628760	68747	13.86	5590	5710	5490	7300	3940	5620	5594.84	1.18	10947	6006	5812	5706	5512	5406	5760	5460	76	1680	500	3700	10	1	15246000	869	66.28	1.16	12	0.45	86.00	4917.00	10000	20240710	-43.00	2685	20240126	112.29	7340	-22.34	20250114	4530	25.83	20250102	10000	-43.00	20240710	2700	111.11	20240213	6.92	N	017510	500	76 억	179533	N	N	N	N
121	20250210	090315	57	100.00	KOSDAQ	금속	N	N	N	N	N	5500	-120	5	-2.14	124714030	22503	4.54	5590	5600	5490	7300	3940	5620	5542.10	1.18	-4768	6006	5812	5706	5512	5406	5760	5460	76	1680	500	3700	10	1	15246000	839	63.95	1.12	12	0.15	86.00	4917.00	10000	20240710	-45.00	2685	20240126	104.84	7340	-25.07	20250114	4530	21.41	20250102	10000	-45.00	20240710	2700	103.70	20240213	6.92	N	017510	500	76 억	179533	N	N	N	N
122	20250207	160313	57	100.00	KOSDAQ	금속	N	N	N	N	N	5620	-290	5	-4.91	2785411920	490427	129.45	5900	5900	5600	7680	4140	5910	5679.68	1.12	9039	6083	5996	5913	5826	5743	5955	5785	76	1770	500	3900	10	1	15246000	857	65.35	1.14	12	3.22	86.00	4917.00	10000	20240710	-43.80	2685	20240125	109.31	7340	-23.43	20250114	4530	24.06	20250102	10000	-43.80	20240710	2700	108.15	20240213	6.92	N	017510	500	76 억	171104	N	N	N	N
123	20250207	150314	57	100.00	KOSDAQ	금속	N	N	N	N	N	5630	-280	5	-4.74	2563708880	450981	119.04	5900	5900	5600	7680	4140	5910	5684.63	1.12	9890	6083	5996	5913	5826	5743	5955	5785	76	1770	500	3900	10	1	15246000	858	65.47	1.15	12	2.96	86.00	4917.00	10000	20240710	-43.70	2685	20240125	109.68	7340	-23.30	20250114	4530	24.28	20250102	10000	-43.70	20240710	2700	108.52	20240213	6.92	N	017510	500	76 억	171104	N	N	N	N
124	20250207	140313	57	100.00	KOSDAQ	금속	N	N	N	N	N	5630	-280	5	-4.74	2291783300	402725	106.30	5900	5900	5600	7680	4140	5910	5690.57	1.12	-6093	6083	5996	5913	5826	5743	5955	5785	76	1770	500	3900	10	1	15246000	858	65.47	1.15	12	2.64	86.00	4917.00	10000	20240710	-43.70	2685	20240125	109.68	7340	-23.30	20250114	4530	24.28	20250102	10000	-43.70	20240710	2700	108.52	20240213	6.92	N	017510	500	76 억	171104	N	N	N	N
125	20250207	130312	57	100.00	KOSDAQ	금속	N	N	N	N	N	5710	-200	5	-3.38	1572830560	275324	72.67	5900	5900	5640	7680	4140	5910	5712.50	1.12	-394	6083	5996	5913	5826	5743	5955	5785	76	1770	500	3900	10	1	15246000	871	66.40	1.16	12	1.81	86.00	4917.00	10000	20240710	-42.90	2685	20240125	112.66	7340	-22.21	20250114	4530	26.05	20250102	10000	-42.90	20240710	2700	111.48	20240213	6.92	N	017510	500	76 억	171104	N	N	N	N
126	20250207	120313	57	100.00	KOSDAQ	금속	N	N	N	N	N	5690	-220	5	-3.72	1490283030	260846	68.85	5900	5900	5640	7680	4140	5910	5713.10	1.12	-7564	6083	5996	5913	5826	5743	5955	5785	76	1770	500	3900	10	1	15246000	867	66.16	1.16	12	1.71	86.00	4917.00	10000	20240710	-43.10	2685	20240125	111.92	7340	-22.48	20250114	4530	25.61	20250102	10000	-43.10	20240710	2700	110.74	20240213	6.92	N	017510	500	76 억	171104	N	N	N	N
127	20250207	110312	57	100.00	KOSDAQ	금속	N	N	N	N	N	5700	-210	5	-3.55	1290525580	225704	59.58	5900	5900	5640	7680	4140	5910	5717.59	1.12	-7459	6083	5996	5913	5826	5743	5955	5785	76	1770	500	3900	10	1	15246000	869	66.28	1.16	12	1.48	86.00	4917.00	10000	20240710	-43.00	2685	20240125	112.29	7340	-22.34	20250114	4530	25.83	20250102	10000	-43.00	20240710	2700	111.11	20240213	6.92	N	017510	500	76 억	171104	N	N	N	N
128	20250207	100313	57	100.00	KOSDAQ	금속	N	N	N	N	N	5710	-200	5	-3.38	880154900	153575	40.54	5900	5900	5640	7680	4140	5910	5730.85	1.12	-24632	6083	5996	5913	5826	5743	5955	5785	76	1770	500	3900	10	1	15246000	871	66.40	1.16	12	1.01	86.00	4917.00	10000	20240710	-42.90	2685	20240125	112.66	7340	-22.21	20250114	4530	26.05	20250102	10000	-42.90	20240710	2700	111.48	20240213	6.92	N	017510	500	76 억	171104	N	N	N	N
129	20250207	090314	57	100.00	KOSDAQ	금속	N	N	N	N	N	5770	-140	5	-2.37	233164460	39973	10.55	5900	5900	5730	7680	4140	5910	5832.63	1.12	-20675	6083	5996	5913	5826	5743	5955	5785	76	1770	500	3900	10	1	15246000	880	67.09	1.17	12	0.26	86.00	4917.00	10000	20240710	-42.30	2685	20240125	114.90	7340	-21.39	20250114	4530	27.37	20250102	10000	-42.30	20240710	2700	113.70	20240213	6.92	N	017510	500	76 억	171104	N	N	N	N
130	20250206	160306	57	100.00	KOSDAQ	금속	N	N	N	N	N	5910	60	2	1.03	2224504800	374760	124.92	5920	6000	5830	7600	4100	5850	5935.87	1.07	7978	5996	5922	5886	5812	5776	5905	5795	76	1750	500	3860	10	1	15246000	901	68.72	1.20	12	2.46	86.00	4917.00	10000	20240710	-40.90	2685	20240124	120.11	7340	-19.48	20250114	4530	30.46	20250102	10000	-40.90	20240710	2700	118.89	20240213	6.78	N	017510	500	76 억	163096	N	N	N	N
131	20250206	150308	57	100.00	KOSDAQ	금속	N	N	N	N	N	5890	40	2	0.68	2083484070	350859	116.95	5920	6000	5830	7600	4100	5850	5938.24	1.07	6234	5996	5922	5886	5812	5776	5905	5795	76	1750	500	3860	10	1	15246000	898	68.49	1.20	12	2.30	86.00	4917.00	10000	20240710	-41.10	2685	20240124	119.37	7340	-19.75	20250114	4530	30.02	20250102	10000	-41.10	20240710	2700	118.15	20240213	6.78	N	017510	500	76 억	163096	N	N	N	N
132	20250206	140310	57	100.00	KOSDAQ	금속	N	N	N	N	N	5960	110	2	1.88	1760348740	296156	98.72	5920	6000	5830	7600	4100	5850	5943.99	1.07	11483	5996	5922	5886	5812	5776	5905	5795	76	1750	500	3860	10	1	15246000	909	69.30	1.21	12	1.94	86.00	4917.00	10000	20240710	-40.40	2685	20240124	121.97	7340	-18.80	20250114	4530	31.57	20250102	10000	-40.40	20240710	2700	120.74	20240213	6.78	N	017510	500	76 억	163096	N	N	N	N
133	20250206	130307	57	100.00	KOSDAQ	금속	N	N	N	N	N	5950	100	2	1.71	1625005160	273403	91.13	5920	6000	5830	7600	4100	5850	5943.63	1.07	10033	5996	5922	5886	5812	5776	5905	5795	76	1750	500	3860	10	1	15246000	907	69.19	1.21	12	1.79	86.00	4917.00	10000	20240710	-40.50	2685	20240124	121.60	7340	-18.94	20250114	4530	31.35	20250102	10000	-40.50	20240710	2700	120.37	20240213	6.78	N	017510	500	76 억	163096	N	N	N	N
134	20250206	120306	57	100.00	KOSDAQ	금속	N	N	N	N	N	5950	100	2	1.71	1479640420	248993	83.00	5920	6000	5830	7600	4100	5850	5942.50	1.07	14605	5996	5922	5886	5812	5776	5905	5795	76	1750	500	3860	10	1	15246000	907	69.19	1.21	12	1.63	86.00	4917.00	10000	20240710	-40.50	2685	20240124	121.60	7340	-18.94	20250114	4530	31.35	20250102	10000	-40.50	20240710	2700	120.37	20240213	6.78	N	017510	500	76 억	163096	N	N	N	N
135	20250206	110300	57	100.00	KOSDAQ	금속	N	N	N	N	N	5970	120	2	2.05	1269517160	213787	71.26	5920	6000	5830	7600	4100	5850	5938.23	1.07	15653	5996	5922	5886	5812	5776	5905	5795	76	1750	500	3860	10	1	15246000	910	69.42	1.21	12	1.40	86.00	4917.00	10000	20240710	-40.30	2685	20240124	122.35	7340	-18.66	20250114	4530	31.79	20250102	10000	-40.30	20240710	2700	121.11	20240213	6.78	N	017510	500	76 억	163096	N	N	N	N
136	20250206	100307	57	100.00	KOSDAQ	금속	N	N	N	N	N	5960	110	2	1.88	1011988570	170600	56.87	5920	6000	5830	7600	4100	5850	5931.94	1.07	14818	5996	5922	5886	5812	5776	5905	5795	76	1750	500	3860	10	1	15246000	909	69.30	1.21	12	1.12	86.00	4917.00	10000	20240710	-40.40	2685	20240124	121.97	7340	-18.80	20250114	4530	31.57	20250102	10000	-40.40	20240710	2700	120.74	20240213	6.78	N	017510	500	76 억	163096	N	N	N	N
137	20250206	090308	57	100.00	KOSDAQ	금속	N	N	N	N	N	5900	50	2	0.85	61197350	10368	3.46	5920	5920	5880	7600	4100	5850	5902.52	1.07	1467	5996	5922	5886	5812	5776	5905	5795	76	1750	500	3860	10	1	15246000	900	68.60	1.20	12	0.07	86.00	4917.00	10000	20240710	-41.00	2685	20240124	119.74	7340	-19.62	20250114	4530	30.24	20250102	10000	-41.00	20240710	2700	118.52	20240213	6.78	N	017510	500	76 억	163096	N	N	N	N
138	20250205	160304	57	100.00	KOSDAQ	금속	N	N	N	N	N	5850	-30	5	-0.51	1729987680	293471	75.73	5930	5960	5850	7640	4120	5880	5894.96	1.07	-661	6060	5970	5910	5820	5760	5940	5790	76	1760	500	3880	10	1	15246000	892	68.02	1.19	12	1.92	86.00	4917.00	10000	20240710	-41.50	2685	20240124	117.88	7340	-20.30	20250114	4530	29.14	20250102	10000	-41.50	20240710	2700	116.67	20240213	6.91	N	017510	500	76 억	163775	N	N	N	N
139	20250205	150305	57	100.00	KOSDAQ	금속	N	N	N	N	N	5870	-10	5	-0.17	1581384020	268092	69.18	5930	5960	5850	7640	4120	5880	5898.67	1.07	745	6060	5970	5910	5820	5760	5940	5790	76	1760	500	3880	10	1	15246000	895	68.26	1.19	12	1.76	86.00	4917.00	10000	20240710	-41.30	2685	20240124	118.62	7340	-20.03	20250114	4530	29.58	20250102	10000	-41.30	20240710	2700	117.41	20240213	6.91	N	017510	500	76 억	163775	N	N	N	N
140	20250205	140305	57	100.00	KOSDAQ	금속	N	N	N	N	N	5920	40	2	0.68	1357038180	230009	59.35	5930	5960	5850	7640	4120	5880	5899.94	1.07	1335	6060	5970	5910	5820	5760	5940	5790	76	1760	500	3880	10	1	15246000	903	68.84	1.20	12	1.51	86.00	4917.00	10000	20240710	-40.80	2685	20240124	120.48	7340	-19.35	20250114	4530	30.68	20250102	10000	-40.80	20240710	2700	119.26	20240213	6.91	N	017510	500	76 억	163775	N	N	N	N
141	20250205	130305	57	100.00	KOSDAQ	금속	N	N	N	N	N	5910	30	2	0.51	1162409590	196989	50.83	5930	5960	5850	7640	4120	5880	5900.89	1.07	13187	6060	5970	5910	5820	5760	5940	5790	76	1760	500	3880	10	1	15246000	901	68.72	1.20	12	1.29	86.00	4917.00	10000	20240710	-40.90	2685	20240124	120.11	7340	-19.48	20250114	4530	30.46	20250102	10000	-40.90	20240710	2700	118.89	20240213	6.91	N	017510	500	76 억	163775	N	N	N	N
142	20250205	120306	57	100.00	KOSDAQ	금속	N	N	N	N	N	5910	30	2	0.51	1041036270	176476	45.54	5930	5960	5850	7640	4120	5880	5899.03	1.07	12683	6060	5970	5910	5820	5760	5940	5790	76	1760	500	3880	10	1	15246000	901	68.72	1.20	12	1.16	86.00	4917.00	10000	20240710	-40.90	2685	20240124	120.11	7340	-19.48	20250114	4530	30.46	20250102	10000	-40.90	20240710	2700	118.89	20240213	6.91	N	017510	500	76 억	163775	N	N	N	N
143	20250205	110304	57	100.00	KOSDAQ	금속	N	N	N	N	N	5870	-10	5	-0.17	718141220	121861	31.45	5930	5960	5850	7640	4120	5880	5893.13	1.07	488	6060	5970	5910	5820	5760	5940	5790	76	1760	500	3880	10	1	15246000	895	68.26	1.19	12	0.80	86.00	4917.00	10000	20240710	-41.30	2685	20240124	118.62	7340	-20.03	20250114	4530	29.58	20250102	10000	-41.30	20240710	2700	117.41	20240213	6.91	N	017510	500	76 억	163775	N	N	N	N
144	20250205	100306	57	100.00	KOSDAQ	금속	N	N	N	N	N	5850	-30	5	-0.51	573891400	97259	25.10	5930	5960	5850	7640	4120	5880	5900.67	1.07	-2582	6060	5970	5910	5820	5760	5940	5790	76	1760	500	3880	10	1	15246000	892	68.02	1.19	12	0.64	86.00	4917.00	10000	20240710	-41.50	2685	20240124	117.88	7340	-20.30	20250114	4530	29.14	20250102	10000	-41.50	20240710	2700	116.67	20240213	6.91	N	017510	500	76 억	163775	N	N	N	N
145	20250205	090309	57	100.00	KOSDAQ	금속	N	N	N	N	N	5930	50	2	0.85	88993180	14994	3.87	5930	5950	5920	7640	4120	5880	5935.51	1.07	2624	6060	5970	5910	5820	5760	5940	5790	76	1760	500	3880	10	1	15246000	904	68.95	1.21	12	0.10	86.00	4917.00	10000	20240710	-40.70	2685	20240124	120.86	7340	-19.21	20250114	4530	30.91	20250102	10000	-40.70	20240710	2700	119.63	20240213	6.91	N	017510	500	76 억	163775	N	N	N	N
146	20250204	160302	57	100.00	KOSDAQ	금속	N	N	N	N	N	5880	-60	5	-1.01	2248531220	380158	72.74	5990	6000	5850	7720	4160	5940	5915.17	1.34	-40042	6126	6032	5856	5762	5586	6080	5810	76	1780	500	3920	10	1	15246000	896	68.37	1.20	12	2.49	86.00	4917.00	10000	20240710	-41.20	2685	20240124	118.99	7340	-19.89	20250114	4530	29.80	20250102	10000	-41.20	20240710	2700	117.78	20240213	7.05	N	017510	500	76 억	203817	N	N	N	N
147	20250204	150303	57	100.00	KOSDAQ	금속	N	N	N	N	N	5890	-50	5	-0.84	2055631150	347413	66.47	5990	6000	5850	7720	4160	5940	5916.73	1.34	-37444	6126	6032	5856	5762	5586	6080	5810	76	1780	500	3920	10	1	15246000	898	68.49	1.20	12	2.28	86.00	4917.00	10000	20240710	-41.10	2685	20240124	119.37	7340	-19.75	20250114	4530	30.02	20250102	10000	-41.10	20240710	2700	118.15	20240213	7.05	N	017510	500	76 억	203817	N	N	N	N
148	20250204	140302	57	100.00	KOSDAQ	금속	N	N	N	N	N	5930	-10	5	-0.17	1496524780	252448	48.30	5990	6000	5880	7720	4160	5940	5927.88	1.34	-11022	6126	6032	5856	5762	5586	6080	5810	76	1780	500	3920	10	1	15246000	904	68.95	1.21	12	1.66	86.00	4917.00	10000	20240710	-40.70	2685	20240124	120.86	7340	-19.21	20250114	4530	30.91	20250102	10000	-40.70	20240710	2700	119.63	20240213	7.05	N	017510	500	76 억	203817	N	N	N	N
149	20250204	130302	57	100.00	KOSDAQ	금속	N	N	N	N	N	5940	0	3	0.00	1289679900	217607	41.64	5990	6000	5880	7720	4160	5940	5926.42	1.34	-7198	6126	6032	5856	5762	5586	6080	5810	76	1780	500	3920	10	1	15246000	906	69.07	1.21	12	1.43	86.00	4917.00	10000	20240710	-40.60	2685	20240124	121.23	7340	-19.07	20250114	4530	31.13	20250102	10000	-40.60	20240710	2700	120.00	20240213	7.05	N	017510	500	76 억	203817	N	N	N	N
150	20250204	120305	57	100.00	KOSDAQ	금속	N	N	N	N	N	5930	-10	5	-0.17	1185958060	200134	38.29	5990	6000	5880	7720	4160	5940	5925.56	1.34	-8453	6126	6032	5856	5762	5586	6080	5810	76	1780	500	3920	10	1	15246000	904	68.95	1.21	12	1.31	86.00	4917.00	10000	20240710	-40.70	2685	20240124	120.86	7340	-19.21	20250114	4530	30.91	20250102	10000	-40.70	20240710	2700	119.63	20240213	7.05	N	017510	500	76 억	203817	N	N	N	N
151	20250204	110259	57	100.00	KOSDAQ	금속	N	N	N	N	N	5920	-20	5	-0.34	959451160	161924	30.98	5990	6000	5880	7720	4160	5940	5924.98	1.34	-8367	6126	6032	5856	5762	5586	6080	5810	76	1780	500	3920	10	1	15246000	903	68.84	1.20	12	1.06	86.00	4917.00	10000	20240710	-40.80	2685	20240124	120.48	7340	-19.35	20250114	4530	30.68	20250102	10000	-40.80	20240710	2700	119.26	20240213	7.05	N	017510	500	76 억	203817	N	N	N	N
152	20250204	100302	57	100.00	KOSDAQ	금속	N	N	N	N	N	5940	0	3	0.00	730040850	123149	23.56	5990	6000	5880	7720	4160	5940	5927.75	1.34	-9979	6126	6032	5856	5762	5586	6080	5810	76	1780	500	3920	10	1	15246000	906	69.07	1.21	12	0.81	86.00	4917.00	10000	20240710	-40.60	2685	20240124	121.23	7340	-19.07	20250114	4530	31.13	20250102	10000	-40.60	20240710	2700	120.00	20240213	7.05	N	017510	500	76 억	203817	N	N	N	N
153	20250204	090302	57	100.00	KOSDAQ	금속	N	N	N	N	N	5940	0	3	0.00	219708500	36854	7.05	5990	6000	5910	7720	4160	5940	5963.93	1.34	-5173	6126	6032	5856	5762	5586	6080	5810	76	1780	500	3920	10	1	15246000	906	69.07	1.21	12	0.24	86.00	4917.00	10000	20240710	-40.60	2685	20240124	121.23	7340	-19.07	20250114	4530	31.13	20250102	10000	-40.60	20240710	2700	120.00	20240213	7.05	N	017510	500	76 억	203817	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History