KissMeData/024880/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160403	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	-70	5	-1.67	252737175	61358	67.91	4180	4185	4085	5440	2930	4185	4119.06	0.67	1724	4388	4286	4228	4126	4068	4257	4097	103	1255	500	2840	5	1	20682798	851	4.21	0.39	12	0.30	977.00	10453.00	6100	20240718	-32.54	3335	20241209	23.39	4580	-10.15	20250204	3800	8.29	20250109	6100	-32.54	20240718	3335	23.39	20241209	3.24	N	024880	500	103 억	138601	N	N	0	N	N
3	20250228	150405	57	100.00	KOSDAQ	금속	N	N	N	N	N	4125	-60	5	-1.43	230893515	56043	62.03	4180	4185	4085	5440	2930	4185	4119.93	0.67	4089	4388	4286	4228	4126	4068	4257	4097	103	1255	500	2840	5	1	20682798	853	4.22	0.39	12	0.27	977.00	10453.00	6100	20240718	-32.38	3335	20241209	23.69	4580	-9.93	20250204	3800	8.55	20250109	6100	-32.38	20240718	3335	23.69	20241209	3.24	N	024880	500	103 억	138601	N	N	0	N	N
4	20250228	140406	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	-55	5	-1.31	188838585	45841	50.74	4180	4185	4085	5440	2930	4185	4119.43	0.67	5259	4388	4286	4228	4126	4068	4257	4097	103	1255	500	2840	5	1	20682798	854	4.23	0.40	12	0.22	977.00	10453.00	6100	20240718	-32.30	3335	20241209	23.84	4580	-9.83	20250204	3800	8.68	20250109	6100	-32.30	20240718	3335	23.84	20241209	3.24	N	024880	500	103 억	138601	N	N	0	N	N
5	20250228	130405	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	-80	5	-1.91	170748750	41454	45.88	4180	4185	4085	5440	2930	4185	4118.99	0.67	4335	4388	4286	4228	4126	4068	4257	4097	103	1255	500	2840	5	1	20682798	849	4.20	0.39	12	0.20	977.00	10453.00	6100	20240718	-32.70	3335	20241209	23.09	4580	-10.37	20250204	3800	8.03	20250109	6100	-32.70	20240718	3335	23.09	20241209	3.24	N	024880	500	103 억	138601	N	N	0	N	N
6	20250228	120402	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	-70	5	-1.67	122945060	29784	32.96	4180	4185	4110	5440	2930	4185	4127.89	0.67	3268	4388	4286	4228	4126	4068	4257	4097	103	1255	500	2840	5	1	20682798	851	4.21	0.39	12	0.14	977.00	10453.00	6100	20240718	-32.54	3335	20241209	23.39	4580	-10.15	20250204	3800	8.29	20250109	6100	-32.54	20240718	3335	23.39	20241209	3.24	N	024880	500	103 억	138601	N	N	0	N	N
7	20250228	110403	57	100.00	KOSDAQ	금속	N	N	N	N	N	4125	-60	5	-1.43	110307880	26714	29.57	4180	4185	4110	5440	2930	4185	4129.22	0.67	355	4388	4286	4228	4126	4068	4257	4097	103	1255	500	2840	5	1	20682798	853	4.22	0.39	12	0.13	977.00	10453.00	6100	20240718	-32.38	3335	20241209	23.69	4580	-9.93	20250204	3800	8.55	20250109	6100	-32.38	20240718	3335	23.69	20241209	3.24	N	024880	500	103 억	138601	N	N	0	N	N
8	20250228	100403	57	100.00	KOSDAQ	금속	N	N	N	N	N	4145	-40	5	-0.96	41315495	9967	11.03	4180	4185	4125	5440	2930	4185	4145.23	0.67	-1452	4388	4286	4228	4126	4068	4257	4097	103	1255	500	2840	5	1	20682798	857	4.24	0.40	12	0.05	977.00	10453.00	6100	20240718	-32.05	3335	20241209	24.29	4580	-9.50	20250204	3800	9.08	20250109	6100	-32.05	20240718	3335	24.29	20241209	3.24	N	024880	500	103 억	138601	N	N	0	N	N
9	20250228	090404	57	100.00	KOSDAQ	금속	N	N	N	N	N	4165	-20	5	-0.48	2503115	601	0.67	4180	4185	4155	5440	2930	4185	4164.92	0.67	-500	4388	4286	4228	4126	4068	4257	4097	103	1255	500	2840	5	1	20682798	861	4.26	0.40	12	0.00	977.00	10453.00	6100	20240718	-31.72	3335	20241209	24.89	4580	-9.06	20250204	3800	9.61	20250109	6100	-31.72	20240718	3335	24.89	20241209	3.24	N	024880	500	103 억	138601	N	N	0	N	N
10	20250227	160402	57	100.00	KOSDAQ	금속	N	N	N	N	N	4185	-145	5	-3.35	381237600	90196	207.28	4300	4330	4170	5620	3035	4330	4226.97	0.53	-21487	4500	4415	4350	4265	4200	4382	4232	103	1290	500	2940	5	1	20682798	866	4.28	0.40	12	0.44	977.00	10453.00	6100	20240718	-31.39	3335	20241209	25.49	4580	-8.62	20250204	3800	10.13	20250109	6100	-31.39	20240718	3335	25.49	20241209	3.19	N	024880	500	103 억	110024	N	N	0	N	N
11	20250227	150400	57	100.00	KOSDAQ	금속	N	N	N	N	N	4195	-135	5	-3.12	343060390	81078	186.33	4300	4330	4170	5620	3035	4330	4231.24	0.53	-20575	4500	4415	4350	4265	4200	4382	4232	103	1290	500	2940	5	1	20682798	868	4.29	0.40	12	0.39	977.00	10453.00	6100	20240718	-31.23	3335	20241209	25.79	4580	-8.41	20250204	3800	10.39	20250109	6100	-31.23	20240718	3335	25.79	20241209	3.19	N	024880	500	103 억	110024	N	N	0	N	N
12	20250227	140402	57	100.00	KOSDAQ	금속	N	N	N	N	N	4220	-110	5	-2.54	248712915	58553	134.56	4300	4330	4215	5620	3035	4330	4247.65	0.53	-14900	4500	4415	4350	4265	4200	4382	4232	103	1290	500	2940	5	1	20682798	873	4.32	0.40	12	0.28	977.00	10453.00	6100	20240718	-30.82	3335	20241209	26.54	4580	-7.86	20250204	3800	11.05	20250109	6100	-30.82	20240718	3335	26.54	20241209	3.19	N	024880	500	103 억	110024	N	N	0	N	N
13	20250227	130400	57	100.00	KOSDAQ	금속	N	N	N	N	N	4235	-95	5	-2.19	223647250	52623	120.93	4300	4330	4215	5620	3035	4330	4249.99	0.53	-11080	4500	4415	4350	4265	4200	4382	4232	103	1290	500	2940	5	1	20682798	876	4.33	0.41	12	0.25	977.00	10453.00	6100	20240718	-30.57	3335	20241209	26.99	4580	-7.53	20250204	3800	11.45	20250109	6100	-30.57	20240718	3335	26.99	20241209	3.19	N	024880	500	103 억	110024	N	N	0	N	N
14	20250227	120400	57	100.00	KOSDAQ	금속	N	N	N	N	N	4240	-90	5	-2.08	147787355	34660	79.65	4300	4330	4240	5620	3035	4330	4263.92	0.53	-11633	4500	4415	4350	4265	4200	4382	4232	103	1290	500	2940	5	1	20682798	877	4.34	0.41	12	0.17	977.00	10453.00	6100	20240718	-30.49	3335	20241209	27.14	4580	-7.42	20250204	3800	11.58	20250109	6100	-30.49	20240718	3335	27.14	20241209	3.19	N	024880	500	103 억	110024	N	N	0	N	N
15	20250227	110403	57	100.00	KOSDAQ	금속	N	N	N	N	N	4270	-60	5	-1.39	93168530	21836	50.18	4300	4330	4250	5620	3035	4330	4266.74	0.53	-6759	4500	4415	4350	4265	4200	4382	4232	103	1290	500	2940	5	1	20682798	883	4.37	0.41	12	0.11	977.00	10453.00	6100	20240718	-30.00	3335	20241209	28.04	4580	-6.77	20250204	3800	12.37	20250109	6100	-30.00	20240718	3335	28.04	20241209	3.19	N	024880	500	103 억	110024	N	N	0	N	N
16	20250227	100414	57	100.00	KOSDAQ	금속	N	N	N	N	N	4255	-75	5	-1.73	85647885	20075	46.13	4300	4330	4250	5620	3035	4330	4266.40	0.53	-8040	4500	4415	4350	4265	4200	4382	4232	103	1290	500	2940	5	1	20682798	880	4.36	0.41	12	0.10	977.00	10453.00	6100	20240718	-30.25	3335	20241209	27.59	4580	-7.10	20250204	3800	11.97	20250109	6100	-30.25	20240718	3335	27.59	20241209	3.19	N	024880	500	103 억	110024	N	N	0	N	N
17	20250227	090411	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	0	3	0.00	688450	160	0.37	4300	4330	4300	5620	3035	4330	4302.81	0.53	-6	4500	4415	4350	4265	4200	4382	4232	103	1290	500	2940	5	1	20682798	896	4.43	0.41	12	0.00	977.00	10453.00	6100	20240718	-29.02	3335	20241209	29.84	4580	-5.46	20250204	3800	13.95	20250109	6100	-29.02	20240718	3335	29.84	20241209	3.19	N	024880	500	103 억	110024	N	N	0	N	N
18	20250226	160400	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	-25	5	-0.57	188206930	43491	75.65	4380	4435	4285	5660	3050	4355	4327.49	0.57	-8660	4461	4407	4326	4272	4191	4435	4300	103	1305	500	2960	5	1	20682798	896	4.43	0.41	12	0.21	977.00	10453.00	6100	20240718	-29.02	3335	20241209	29.84	4580	-5.46	20250204	3800	13.95	20250109	6100	-29.02	20240718	3335	29.84	20241209	3.17	N	024880	500	103 억	118675	N	N	0	N	N
19	20250226	150401	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	-55	5	-1.26	180446405	41686	72.51	4380	4435	4285	5660	3050	4355	4328.71	0.57	-8380	4461	4407	4326	4272	4191	4435	4300	103	1305	500	2960	5	1	20682798	889	4.40	0.41	12	0.20	977.00	10453.00	6100	20240718	-29.51	3335	20241209	28.94	4580	-6.11	20250204	3800	13.16	20250109	6100	-29.51	20240718	3335	28.94	20241209	3.17	N	024880	500	103 억	118675	N	N	0	N	N
20	20250226	140401	57	100.00	KOSDAQ	금속	N	N	N	N	N	4285	-70	5	-1.61	175430115	40516	70.48	4380	4435	4285	5660	3050	4355	4329.90	0.57	-7836	4461	4407	4326	4272	4191	4435	4300	103	1305	500	2960	5	1	20682798	886	4.39	0.41	12	0.20	977.00	10453.00	6100	20240718	-29.75	3335	20241209	28.49	4580	-6.44	20250204	3800	12.76	20250109	6100	-29.75	20240718	3335	28.49	20241209	3.17	N	024880	500	103 억	118675	N	N	0	N	N
21	20250226	130400	57	100.00	KOSDAQ	금속	N	N	N	N	N	4325	-30	5	-0.69	103789300	23875	41.53	4380	4435	4320	5660	3050	4355	4347.20	0.57	-2736	4461	4407	4326	4272	4191	4435	4300	103	1305	500	2960	5	1	20682798	895	4.43	0.41	12	0.12	977.00	10453.00	6100	20240718	-29.10	3335	20241209	29.69	4580	-5.57	20250204	3800	13.82	20250109	6100	-29.10	20240718	3335	29.69	20241209	3.17	N	024880	500	103 억	118675	N	N	0	N	N
22	20250226	120401	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	-5	5	-0.11	68815625	15795	27.47	4380	4435	4320	5660	3050	4355	4356.80	0.57	958	4461	4407	4326	4272	4191	4435	4300	103	1305	500	2960	5	1	20682798	900	4.45	0.42	12	0.08	977.00	10453.00	6100	20240718	-28.69	3335	20241209	30.43	4580	-5.02	20250204	3800	14.47	20250109	6100	-28.69	20240718	3335	30.43	20241209	3.17	N	024880	500	103 억	118675	N	N	0	N	N
23	20250226	110401	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	-25	5	-0.57	68572025	15739	27.38	4380	4435	4320	5660	3050	4355	4356.82	0.57	958	4461	4407	4326	4272	4191	4435	4300	103	1305	500	2960	5	1	20682798	896	4.43	0.41	12	0.08	977.00	10453.00	6100	20240718	-29.02	3335	20241209	29.84	4580	-5.46	20250204	3800	13.95	20250109	6100	-29.02	20240718	3335	29.84	20241209	3.17	N	024880	500	103 억	118675	N	N	0	N	N
24	20250226	100400	57	100.00	KOSDAQ	금속	N	N	N	N	N	4340	-15	5	-0.34	48905305	11210	19.50	4380	4435	4320	5660	3050	4355	4362.65	0.57	189	4461	4407	4326	4272	4191	4435	4300	103	1305	500	2960	5	1	20682798	898	4.44	0.42	12	0.05	977.00	10453.00	6100	20240718	-28.85	3335	20241209	30.13	4580	-5.24	20250204	3800	14.21	20250109	6100	-28.85	20240718	3335	30.13	20241209	3.17	N	024880	500	103 억	118675	N	N	0	N	N
25	20250226	090403	57	100.00	KOSDAQ	금속	N	N	N	N	N	4405	50	2	1.15	14838740	3367	5.86	4380	4435	4380	5660	3050	4355	4407.11	0.57	-408	4461	4407	4326	4272	4191	4435	4300	103	1305	500	2960	5	1	20682798	911	4.51	0.42	12	0.02	977.00	10453.00	6100	20240718	-27.79	3335	20241209	32.08	4580	-3.82	20250204	3800	15.92	20250109	6100	-27.79	20240718	3335	32.08	20241209	3.17	N	024880	500	103 억	118675	N	N	0	N	N
26	20250225	160358	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	75	2	1.75	245430020	56682	121.04	4250	4380	4245	5560	3000	4280	4329.94	0.49	15499	4450	4365	4295	4210	4140	4330	4175	103	1280	500	2910	5	1	20682798	901	4.46	0.42	12	0.27	977.00	10453.00	6100	20240718	-28.61	3335	20241209	30.58	4580	-4.91	20250204	3800	14.61	20250109	6100	-28.61	20240718	3335	30.58	20241209	3.21	N	024880	500	103 억	102144	N	N	0	N	N
27	20250225	150358	57	100.00	KOSDAQ	금속	N	N	N	N	N	4325	45	2	1.05	206819270	47765	102.00	4250	4380	4245	5560	3000	4280	4329.93	0.49	14131	4450	4365	4295	4210	4140	4330	4175	103	1280	500	2910	5	1	20682798	895	4.43	0.41	12	0.23	977.00	10453.00	6100	20240718	-29.10	3335	20241209	29.69	4580	-5.57	20250204	3800	13.82	20250109	6100	-29.10	20240718	3335	29.69	20241209	3.21	N	024880	500	103 억	102144	N	N	0	N	N
28	20250225	140358	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	65	2	1.52	185838160	42921	91.66	4250	4380	4245	5560	3000	4280	4329.77	0.49	13556	4450	4365	4295	4210	4140	4330	4175	103	1280	500	2910	5	1	20682798	899	4.45	0.42	12	0.21	977.00	10453.00	6100	20240718	-28.77	3335	20241209	30.28	4580	-5.13	20250204	3800	14.34	20250109	6100	-28.77	20240718	3335	30.28	20241209	3.21	N	024880	500	103 억	102144	N	N	0	N	N
29	20250225	130359	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	65	2	1.52	159816405	36933	78.87	4250	4380	4245	5560	3000	4280	4327.20	0.49	9869	4450	4365	4295	4210	4140	4330	4175	103	1280	500	2910	5	1	20682798	899	4.45	0.42	12	0.18	977.00	10453.00	6100	20240718	-28.77	3335	20241209	30.28	4580	-5.13	20250204	3800	14.34	20250109	6100	-28.77	20240718	3335	30.28	20241209	3.21	N	024880	500	103 억	102144	N	N	0	N	N
30	20250225	120357	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	50	2	1.17	146122135	33772	72.12	4250	4380	4245	5560	3000	4280	4326.72	0.49	8594	4450	4365	4295	4210	4140	4330	4175	103	1280	500	2910	5	1	20682798	896	4.43	0.41	12	0.16	977.00	10453.00	6100	20240718	-29.02	3335	20241209	29.84	4580	-5.46	20250204	3800	13.95	20250109	6100	-29.02	20240718	3335	29.84	20241209	3.21	N	024880	500	103 억	102144	N	N	0	N	N
31	20250225	110358	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	65	2	1.52	105534010	24375	52.05	4250	4380	4245	5560	3000	4280	4329.60	0.49	8292	4450	4365	4295	4210	4140	4330	4175	103	1280	500	2910	5	1	20682798	899	4.45	0.42	12	0.12	977.00	10453.00	6100	20240718	-28.77	3335	20241209	30.28	4580	-5.13	20250204	3800	14.34	20250109	6100	-28.77	20240718	3335	30.28	20241209	3.21	N	024880	500	103 억	102144	N	N	0	N	N
32	20250225	100357	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	75	2	1.75	44044855	10236	21.86	4250	4365	4245	5560	3000	4280	4302.94	0.49	2414	4450	4365	4295	4210	4140	4330	4175	103	1280	500	2910	5	1	20682798	901	4.46	0.42	12	0.05	977.00	10453.00	6100	20240718	-28.61	3335	20241209	30.58	4580	-4.91	20250204	3800	14.61	20250109	6100	-28.61	20240718	3335	30.58	20241209	3.21	N	024880	500	103 억	102144	N	N	0	N	N
33	20250225	090359	57	100.00	KOSDAQ	금속	N	N	N	N	N	4275	-5	5	-0.12	6793265	1596	3.41	4250	4275	4245	5560	3000	4280	4256.43	0.49	854	4450	4365	4295	4210	4140	4330	4175	103	1280	500	2910	5	1	20682798	884	4.38	0.41	12	0.01	977.00	10453.00	6100	20240718	-29.92	3335	20241209	28.19	4580	-6.66	20250204	3800	12.50	20250109	6100	-29.92	20240718	3335	28.19	20241209	3.21	N	024880	500	103 억	102144	N	N	0	N	N
34	20250224	160355	57	100.00	KOSDAQ	금속	N	N	N	N	N	4280	-65	5	-1.50	198165840	46578	114.49	4370	4380	4225	5640	3045	4345	4253.83	0.52	-4875	4431	4387	4326	4282	4221	4410	4305	103	1295	500	2950	5	1	20682798	885	4.38	0.41	12	0.23	977.00	10453.00	6100	20240718	-29.84	3335	20241209	28.34	4580	-6.55	20250204	3800	12.63	20250109	6100	-29.84	20240718	3335	28.34	20241209	3.23	N	024880	500	103 억	107020	N	N	0	N	N
35	20250224	150355	57	100.00	KOSDAQ	금속	N	N	N	N	N	4270	-75	5	-1.73	183367480	43120	105.99	4370	4380	4225	5640	3045	4345	4252.49	0.52	-4191	4431	4387	4326	4282	4221	4410	4305	103	1295	500	2950	5	1	20682798	883	4.37	0.41	12	0.21	977.00	10453.00	6100	20240718	-30.00	3335	20241209	28.04	4580	-6.77	20250204	3800	12.37	20250109	6100	-30.00	20240718	3335	28.04	20241209	3.23	N	024880	500	103 억	107020	N	N	0	N	N
36	20250224	140355	57	100.00	KOSDAQ	금속	N	N	N	N	N	4255	-90	5	-2.07	167488645	39401	96.85	4370	4380	4225	5640	3045	4345	4250.87	0.52	-5139	4431	4387	4326	4282	4221	4410	4305	103	1295	500	2950	5	1	20682798	880	4.36	0.41	12	0.19	977.00	10453.00	6100	20240718	-30.25	3335	20241209	27.59	4580	-7.10	20250204	3800	11.97	20250109	6100	-30.25	20240718	3335	27.59	20241209	3.23	N	024880	500	103 억	107020	N	N	0	N	N
37	20250224	130355	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	-55	5	-1.27	151287650	35598	87.50	4370	4380	4225	5640	3045	4345	4249.89	0.52	-5224	4431	4387	4326	4282	4221	4410	4305	103	1295	500	2950	5	1	20682798	887	4.39	0.41	12	0.17	977.00	10453.00	6100	20240718	-29.67	3335	20241209	28.64	4580	-6.33	20250204	3800	12.89	20250109	6100	-29.67	20240718	3335	28.64	20241209	3.23	N	024880	500	103 억	107020	N	N	0	N	N
38	20250224	120355	57	100.00	KOSDAQ	금속	N	N	N	N	N	4255	-90	5	-2.07	143256850	33710	82.86	4370	4380	4225	5640	3045	4345	4249.68	0.52	-5525	4431	4387	4326	4282	4221	4410	4305	103	1295	500	2950	5	1	20682798	880	4.36	0.41	12	0.16	977.00	10453.00	6100	20240718	-30.25	3335	20241209	27.59	4580	-7.10	20250204	3800	11.97	20250109	6100	-30.25	20240718	3335	27.59	20241209	3.23	N	024880	500	103 억	107020	N	N	0	N	N
39	20250224	110354	57	100.00	KOSDAQ	금속	N	N	N	N	N	4240	-105	5	-2.42	138963075	32706	80.39	4370	4380	4225	5640	3045	4345	4248.86	0.52	-5752	4431	4387	4326	4282	4221	4410	4305	103	1295	500	2950	5	1	20682798	877	4.34	0.41	12	0.16	977.00	10453.00	6100	20240718	-30.49	3335	20241209	27.14	4580	-7.42	20250204	3800	11.58	20250109	6100	-30.49	20240718	3335	27.14	20241209	3.23	N	024880	500	103 억	107020	N	N	0	N	N
40	20250224	100353	57	100.00	KOSDAQ	금속	N	N	N	N	N	4225	-120	5	-2.76	78611420	18482	45.43	4370	4380	4225	5640	3045	4345	4253.40	0.52	-9372	4431	4387	4326	4282	4221	4410	4305	103	1295	500	2950	5	1	20682798	874	4.32	0.40	12	0.09	977.00	10453.00	6100	20240718	-30.74	3335	20241209	26.69	4580	-7.75	20250204	3800	11.18	20250109	6100	-30.74	20240718	3335	26.69	20241209	3.23	N	024880	500	103 억	107020	N	N	0	N	N
41	20250224	090355	57	100.00	KOSDAQ	금속	N	N	N	N	N	4315	-30	5	-0.69	3533565	815	2.00	4370	4380	4275	5640	3045	4345	4335.66	0.52	-411	4431	4387	4326	4282	4221	4410	4305	103	1295	500	2950	5	1	20682798	892	4.42	0.41	12	0.00	977.00	10453.00	6100	20240718	-29.26	3335	20241209	29.39	4580	-5.79	20250204	3800	13.55	20250109	6100	-29.26	20240718	3335	29.39	20241209	3.23	N	024880	500	103 억	107020	N	N	0	N	N
42	20250221	160353	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	40	2	0.93	175131375	40683	40.48	4330	4370	4265	5590	3015	4305	4304.78	0.48	7836	4511	4407	4331	4227	4151	4370	4190	103	1285	500	2920	5	1	20682798	899	4.45	0.42	12	0.20	977.00	10453.00	6100	20240718	-28.77	3335	20241209	30.28	4580	-5.13	20250204	3800	14.34	20250109	6100	-28.77	20240718	3335	30.28	20241209	3.22	N	024880	500	103 억	98306	N	N	13	N	N
43	20250221	150355	57	100.00	KOSDAQ	금속	N	N	N	N	N	4340	35	2	0.81	159565685	37100	36.92	4330	4350	4265	5590	3015	4305	4300.96	0.48	8040	4511	4407	4331	4227	4151	4370	4190	103	1285	500	2920	5	1	20682798	898	4.44	0.42	12	0.18	977.00	10453.00	6100	20240718	-28.85	3335	20241209	30.13	4580	-5.24	20250204	3800	14.21	20250109	6100	-28.85	20240718	3335	30.13	20241209	3.22	N	024880	500	103 억	98306	N	N	13	N	N
44	20250221	140353	57	100.00	KOSDAQ	금속	N	N	N	N	N	4315	10	2	0.23	144148485	33545	33.38	4330	4340	4265	5590	3015	4305	4297.17	0.48	7411	4511	4407	4331	4227	4151	4370	4190	103	1285	500	2920	5	1	20682798	892	4.42	0.41	12	0.16	977.00	10453.00	6100	20240718	-29.26	3335	20241209	29.39	4580	-5.79	20250204	3800	13.55	20250109	6100	-29.26	20240718	3335	29.39	20241209	3.22	N	024880	500	103 억	98306	N	N	13	N	N
45	20250221	130353	57	100.00	KOSDAQ	금속	N	N	N	N	N	4305	0	3	0.00	122920005	28617	28.48	4330	4340	4265	5590	3015	4305	4295.35	0.48	5801	4511	4407	4331	4227	4151	4370	4190	103	1285	500	2920	5	1	20682798	890	4.41	0.41	12	0.14	977.00	10453.00	6100	20240718	-29.43	3335	20241209	29.09	4580	-6.00	20250204	3800	13.29	20250109	6100	-29.43	20240718	3335	29.09	20241209	3.22	N	024880	500	103 억	98306	N	N	13	N	N
46	20250221	120354	57	100.00	KOSDAQ	금속	N	N	N	N	N	4280	-25	5	-0.58	101506545	23625	23.51	4330	4340	4265	5590	3015	4305	4296.57	0.48	4355	4511	4407	4331	4227	4151	4370	4190	103	1285	500	2920	5	1	20682798	885	4.38	0.41	12	0.11	977.00	10453.00	6100	20240718	-29.84	3335	20241209	28.34	4580	-6.55	20250204	3800	12.63	20250109	6100	-29.84	20240718	3335	28.34	20241209	3.22	N	024880	500	103 억	98306	N	N	13	N	N
47	20250221	110352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	25	2	0.58	76235075	17744	17.66	4330	4340	4265	5590	3015	4305	4296.39	0.48	4657	4511	4407	4331	4227	4151	4370	4190	103	1285	500	2920	5	1	20682798	896	4.43	0.41	12	0.09	977.00	10453.00	6100	20240718	-29.02	3335	20241209	29.84	4580	-5.46	20250204	3800	13.95	20250109	6100	-29.02	20240718	3335	29.84	20241209	3.22	N	024880	500	103 억	98306	N	N	13	N	N
48	20250221	100353	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	-5	5	-0.12	25928000	6047	6.02	4330	4330	4265	5590	3015	4305	4287.75	0.48	-623	4511	4407	4331	4227	4151	4370	4190	103	1285	500	2920	5	1	20682798	889	4.40	0.41	12	0.03	977.00	10453.00	6100	20240718	-29.51	3335	20241209	28.94	4580	-6.11	20250204	3800	13.16	20250109	6100	-29.51	20240718	3335	28.94	20241209	3.22	N	024880	500	103 억	98306	N	N	13	N	N
49	20250221	090353	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	25	2	0.58	649500	150	0.15	4330	4330	4330	5590	3015	4305	4330.00	0.48	36	4511	4407	4331	4227	4151	4370	4190	103	1285	500	2920	5	1	20682798	896	4.43	0.41	12	0.00	977.00	10453.00	6100	20240718	-29.02	3335	20241209	29.84	4580	-5.46	20250204	3800	13.95	20250109	6100	-29.02	20240718	3335	29.84	20241209	3.22	N	024880	500	103 억	98306	N	N	13	N	N
50	20250220	160352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4305	-105	5	-2.38	435031830	100467	228.35	4430	4435	4255	5730	3090	4410	4330.10	0.43	10254	4516	4462	4411	4357	4306	4437	4332	103	1320	500	2990	5	1	20682798	890	4.41	0.41	12	0.49	977.00	10453.00	6100	20240718	-29.43	3335	20241209	29.09	4580	-6.00	20250204	3800	13.29	20250109	6100	-29.43	20240718	3335	29.09	20241209	3.54	N	024880	500	103 억	88036	N	N	13	N	N
51	20250220	150352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4310	-100	5	-2.27	397613325	91766	208.58	4430	4435	4255	5730	3090	4410	4332.90	0.43	8726	4516	4462	4411	4357	4306	4437	4332	103	1320	500	2990	5	1	20682798	891	4.41	0.41	12	0.44	977.00	10453.00	6100	20240718	-29.34	3335	20241209	29.24	4580	-5.90	20250204	3800	13.42	20250109	6100	-29.34	20240718	3335	29.24	20241209	3.54	N	024880	500	103 억	88036	N	N	0	N	N
52	20250220	140353	57	100.00	KOSDAQ	금속	N	N	N	N	N	4370	-40	5	-0.91	190403235	43655	99.22	4430	4435	4315	5730	3090	4410	4361.54	0.43	-5753	4516	4462	4411	4357	4306	4437	4332	103	1320	500	2990	5	1	20682798	904	4.47	0.42	12	0.21	977.00	10453.00	6100	20240718	-28.36	3335	20241209	31.03	4580	-4.59	20250204	3800	15.00	20250109	6100	-28.36	20240718	3335	31.03	20241209	3.54	N	024880	500	103 억	88036	N	N	0	N	N
53	20250220	130351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	-65	5	-1.47	170135325	38997	88.64	4430	4435	4315	5730	3090	4410	4362.78	0.43	-9351	4516	4462	4411	4357	4306	4437	4332	103	1320	500	2990	5	1	20682798	899	4.45	0.42	12	0.19	977.00	10453.00	6100	20240718	-28.77	3335	20241209	30.28	4580	-5.13	20250204	3800	14.34	20250109	6100	-28.77	20240718	3335	30.28	20241209	3.54	N	024880	500	103 억	88036	N	N	0	N	N
54	20250220	120352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4365	-45	5	-1.02	157664030	36135	82.13	4430	4435	4315	5730	3090	4410	4363.19	0.43	-9533	4516	4462	4411	4357	4306	4437	4332	103	1320	500	2990	5	1	20682798	903	4.47	0.42	12	0.17	977.00	10453.00	6100	20240718	-28.44	3335	20241209	30.88	4580	-4.69	20250204	3800	14.87	20250109	6100	-28.44	20240718	3335	30.88	20241209	3.54	N	024880	500	103 억	88036	N	N	0	N	N
55	20250220	110352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4385	-25	5	-0.57	148923080	34133	77.58	4430	4435	4315	5730	3090	4410	4363.02	0.43	-10282	4516	4462	4411	4357	4306	4437	4332	103	1320	500	2990	5	1	20682798	907	4.49	0.42	12	0.17	977.00	10453.00	6100	20240718	-28.11	3335	20241209	31.48	4580	-4.26	20250204	3800	15.39	20250109	6100	-28.11	20240718	3335	31.48	20241209	3.54	N	024880	500	103 억	88036	N	N	0	N	N
56	20250220	100351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4360	-50	5	-1.13	137549425	31535	71.68	4430	4435	4315	5730	3090	4410	4361.80	0.43	-8932	4516	4462	4411	4357	4306	4437	4332	103	1320	500	2990	5	1	20682798	902	4.46	0.42	12	0.15	977.00	10453.00	6100	20240718	-28.52	3335	20241209	30.73	4580	-4.80	20250204	3800	14.74	20250109	6100	-28.52	20240718	3335	30.73	20241209	3.54	N	024880	500	103 억	88036	N	N	0	N	N
57	20250220	090353	57	100.00	KOSDAQ	금속	N	N	N	N	N	4435	25	2	0.57	22775160	5171	11.75	4430	4435	4400	5730	3090	4410	4404.40	0.43	-190	4516	4462	4411	4357	4306	4437	4332	103	1320	500	2990	5	1	20682798	917	4.54	0.42	12	0.03	977.00	10453.00	6100	20240718	-27.30	3335	20241209	32.98	4580	-3.17	20250204	3800	16.71	20250109	6100	-27.30	20240718	3335	32.98	20241209	3.54	N	024880	500	103 억	88036	N	N	0	N	N
58	20250219	160350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4410	-30	5	-0.68	192216045	43639	76.53	4440	4465	4360	5770	3110	4440	4404.68	0.46	-10642	4526	4482	4421	4377	4316	4505	4400	103	1330	500	3010	5	1	20682798	912	4.51	0.42	12	0.21	977.00	10453.00	6100	20240718	-27.70	3335	20241209	32.23	4580	-3.71	20250204	3800	16.05	20250109	6100	-27.70	20240718	3335	32.23	20241209	3.55	N	024880	500	103 억	94112	N	N	0	N	N
59	20250219	150352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4410	-30	5	-0.68	165219405	37517	65.79	4440	4465	4360	5770	3110	4440	4403.85	0.46	-5913	4526	4482	4421	4377	4316	4505	4400	103	1330	500	3010	5	1	20682798	912	4.51	0.42	12	0.18	977.00	10453.00	6100	20240718	-27.70	3335	20241209	32.23	4580	-3.71	20250204	3800	16.05	20250109	6100	-27.70	20240718	3335	32.23	20241209	3.55	N	024880	500	103 억	94112	N	N	0	N	N
60	20250219	140349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4445	5	2	0.11	146079610	33192	58.21	4440	4465	4360	5770	3110	4440	4401.05	0.46	-4005	4526	4482	4421	4377	4316	4505	4400	103	1330	500	3010	5	1	20682798	919	4.55	0.43	12	0.16	977.00	10453.00	6100	20240718	-27.13	3335	20241209	33.28	4580	-2.95	20250204	3800	16.97	20250109	6100	-27.13	20240718	3335	33.28	20241209	3.55	N	024880	500	103 억	94112	N	N	0	N	N
61	20250219	130350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4425	-15	5	-0.34	127700445	29055	50.95	4440	4465	4360	5770	3110	4440	4395.13	0.46	-6560	4526	4482	4421	4377	4316	4505	4400	103	1330	500	3010	5	1	20682798	915	4.53	0.42	12	0.14	977.00	10453.00	6100	20240718	-27.46	3335	20241209	32.68	4580	-3.38	20250204	3800	16.45	20250109	6100	-27.46	20240718	3335	32.68	20241209	3.55	N	024880	500	103 억	94112	N	N	0	N	N
62	20250219	120350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4380	-60	5	-1.35	82257830	18677	32.75	4440	4465	4375	5770	3110	4440	4404.23	0.46	-5605	4526	4482	4421	4377	4316	4505	4400	103	1330	500	3010	5	1	20682798	906	4.48	0.42	12	0.09	977.00	10453.00	6100	20240718	-28.20	3335	20241209	31.33	4580	-4.37	20250204	3800	15.26	20250109	6100	-28.20	20240718	3335	31.33	20241209	3.55	N	024880	500	103 억	94112	N	N	0	N	N
63	20250219	110351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4400	-40	5	-0.90	47919465	10854	19.03	4440	4465	4390	5770	3110	4440	4414.91	0.46	-4606	4526	4482	4421	4377	4316	4505	4400	103	1330	500	3010	5	1	20682798	910	4.50	0.42	12	0.05	977.00	10453.00	6100	20240718	-27.87	3335	20241209	31.93	4580	-3.93	20250204	3800	15.79	20250109	6100	-27.87	20240718	3335	31.93	20241209	3.55	N	024880	500	103 억	94112	N	N	0	N	N
64	20250219	100350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4450	10	2	0.23	19699760	4449	7.80	4440	4465	4410	5770	3110	4440	4427.90	0.46	-2855	4526	4482	4421	4377	4316	4505	4400	103	1330	500	3010	5	1	20682798	920	4.55	0.43	12	0.02	977.00	10453.00	6100	20240718	-27.05	3335	20241209	33.43	4580	-2.84	20250204	3800	17.11	20250109	6100	-27.05	20240718	3335	33.43	20241209	3.55	N	024880	500	103 억	94112	N	N	0	N	N
65	20250219	090351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4465	25	2	0.56	1216300	274	0.48	4440	4465	4435	5770	3110	4440	4439.05	0.46	-34	4526	4482	4421	4377	4316	4505	4400	103	1330	500	3010	5	1	20682798	923	4.57	0.43	12	0.00	977.00	10453.00	6100	20240718	-26.80	3335	20241209	33.88	4580	-2.51	20250204	3800	17.50	20250109	6100	-26.80	20240718	3335	33.88	20241209	3.55	N	024880	500	103 억	94112	N	N	0	N	N
66	20250218	160349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4440	-5	5	-0.11	250972650	56882	111.23	4410	4465	4360	5770	3115	4445	4412.07	0.47	-3044	4525	4485	4410	4370	4295	4505	4390	103	1325	500	3020	5	1	20682798	918	4.54	0.42	12	0.28	977.00	10453.00	6100	20240718	-27.21	3335	20241209	33.13	4580	-3.06	20250204	3800	16.84	20250109	6100	-27.21	20240718	3335	33.13	20241209	3.57	N	024880	500	103 억	97156	N	N	0	N	N
67	20250218	150350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4455	10	2	0.22	234148105	53099	103.83	4410	4465	4360	5770	3115	4445	4409.65	0.47	-1322	4525	4485	4410	4370	4295	4505	4390	103	1325	500	3020	5	1	20682798	921	4.56	0.43	12	0.26	977.00	10453.00	6100	20240718	-26.97	3335	20241209	33.58	4580	-2.73	20250204	3800	17.24	20250109	6100	-26.97	20240718	3335	33.58	20241209	3.57	N	024880	500	103 억	97156	N	N	0	N	N
68	20250218	140350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4450	5	2	0.11	196506155	44622	87.26	4410	4455	4360	5770	3115	4445	4403.80	0.47	2246	4525	4485	4410	4370	4295	4505	4390	103	1325	500	3020	5	1	20682798	920	4.55	0.43	12	0.22	977.00	10453.00	6100	20240718	-27.05	3335	20241209	33.43	4580	-2.84	20250204	3800	17.11	20250109	6100	-27.05	20240718	3335	33.43	20241209	3.57	N	024880	500	103 억	97156	N	N	0	N	N
69	20250218	130349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4450	5	2	0.11	159257275	36244	70.87	4410	4450	4360	5770	3115	4445	4394.03	0.47	6529	4525	4485	4410	4370	4295	4505	4390	103	1325	500	3020	5	1	20682798	920	4.55	0.43	12	0.18	977.00	10453.00	6100	20240718	-27.05	3335	20241209	33.43	4580	-2.84	20250204	3800	17.11	20250109	6100	-27.05	20240718	3335	33.43	20241209	3.57	N	024880	500	103 억	97156	N	N	0	N	N
70	20250218	120349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4425	-20	5	-0.45	130006070	29653	57.99	4410	4450	4360	5770	3115	4445	4384.25	0.47	7091	4525	4485	4410	4370	4295	4505	4390	103	1325	500	3020	5	1	20682798	915	4.53	0.42	12	0.14	977.00	10453.00	6100	20240718	-27.46	3335	20241209	32.68	4580	-3.38	20250204	3800	16.45	20250109	6100	-27.46	20240718	3335	32.68	20241209	3.57	N	024880	500	103 억	97156	N	N	0	N	N
71	20250218	110350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4410	-35	5	-0.79	92009010	21019	41.10	4410	4450	4360	5770	3115	4445	4377.42	0.47	4338	4525	4485	4410	4370	4295	4505	4390	103	1325	500	3020	5	1	20682798	912	4.51	0.42	12	0.10	977.00	10453.00	6100	20240718	-27.70	3335	20241209	32.23	4580	-3.71	20250204	3800	16.05	20250109	6100	-27.70	20240718	3335	32.23	20241209	3.57	N	024880	500	103 억	97156	N	N	0	N	N
72	20250218	100350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4380	-65	5	-1.46	81422270	18606	36.38	4410	4450	4360	5770	3115	4445	4376.13	0.47	4475	4525	4485	4410	4370	4295	4505	4390	103	1325	500	3020	5	1	20682798	906	4.48	0.42	12	0.09	977.00	10453.00	6100	20240718	-28.20	3335	20241209	31.33	4580	-4.37	20250204	3800	15.26	20250109	6100	-28.20	20240718	3335	31.33	20241209	3.57	N	024880	500	103 억	97156	N	N	0	N	N
73	20250218	090349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4445	0	3	0.00	4680050	1060	2.07	4410	4450	4405	5770	3115	4445	4415.14	0.47	-46	4525	4485	4410	4370	4295	4505	4390	103	1325	500	3020	5	1	20682798	919	4.55	0.43	12	0.01	977.00	10453.00	6100	20240718	-27.13	3335	20241209	33.28	4580	-2.95	20250204	3800	16.97	20250109	6100	-27.13	20240718	3335	33.28	20241209	3.57	N	024880	500	103 억	97156	N	N	0	N	N
74	20250217	160349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4445	55	2	1.25	224910625	51043	104.66	4390	4450	4335	5700	3075	4390	4405.13	0.41	12958	4586	4487	4421	4322	4256	4455	4290	103	1310	500	2980	5	1	20682798	919	4.55	0.43	12	0.25	977.00	10453.00	6100	20240718	-27.13	3335	20241209	33.28	4580	-2.95	20250204	3800	16.97	20250109	6100	-27.13	20240718	3335	33.28	20241209	3.55	N	024880	500	103 억	84206	N	N	0	N	N
75	20250217	150349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4425	35	2	0.80	173697970	39439	80.87	4390	4450	4335	5700	3075	4390	4404.22	0.41	13747	4586	4487	4421	4322	4256	4455	4290	103	1310	500	2980	5	1	20682798	915	4.53	0.42	12	0.19	977.00	10453.00	6100	20240718	-27.46	3335	20241209	32.68	4580	-3.38	20250204	3800	16.45	20250109	6100	-27.46	20240718	3335	32.68	20241209	3.55	N	024880	500	103 억	84206	N	N	0	N	N
76	20250217	140348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4425	35	2	0.80	149692195	34011	69.74	4390	4445	4335	5700	3075	4390	4401.29	0.41	12517	4586	4487	4421	4322	4256	4455	4290	103	1310	500	2980	5	1	20682798	915	4.53	0.42	12	0.16	977.00	10453.00	6100	20240718	-27.46	3335	20241209	32.68	4580	-3.38	20250204	3800	16.45	20250109	6100	-27.46	20240718	3335	32.68	20241209	3.55	N	024880	500	103 억	84206	N	N	0	N	N
77	20250217	130350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4430	40	2	0.91	144751325	32894	67.45	4390	4445	4335	5700	3075	4390	4400.54	0.41	12355	4586	4487	4421	4322	4256	4455	4290	103	1310	500	2980	5	1	20682798	916	4.53	0.42	12	0.16	977.00	10453.00	6100	20240718	-27.38	3335	20241209	32.83	4580	-3.28	20250204	3800	16.58	20250109	6100	-27.38	20240718	3335	32.83	20241209	3.55	N	024880	500	103 억	84206	N	N	0	N	N
78	20250217	120350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4445	55	2	1.25	101131795	23061	47.29	4390	4445	4335	5700	3075	4390	4385.40	0.41	8157	4586	4487	4421	4322	4256	4455	4290	103	1310	500	2980	5	1	20682798	919	4.55	0.43	12	0.11	977.00	10453.00	6100	20240718	-27.13	3335	20241209	33.28	4580	-2.95	20250204	3800	16.97	20250109	6100	-27.13	20240718	3335	33.28	20241209	3.55	N	024880	500	103 억	84206	N	N	0	N	N
79	20250217	110349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4425	35	2	0.80	84277690	19251	39.47	4390	4435	4335	5700	3075	4390	4377.83	0.41	5756	4586	4487	4421	4322	4256	4455	4290	103	1310	500	2980	5	1	20682798	915	4.53	0.42	12	0.09	977.00	10453.00	6100	20240718	-27.46	3335	20241209	32.68	4580	-3.38	20250204	3800	16.45	20250109	6100	-27.46	20240718	3335	32.68	20241209	3.55	N	024880	500	103 억	84206	N	N	0	N	N
80	20250217	100348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4390	0	3	0.00	41643275	9563	19.61	4390	4435	4335	5700	3075	4390	4354.62	0.41	954	4586	4487	4421	4322	4256	4455	4290	103	1310	500	2980	5	1	20682798	908	4.49	0.42	12	0.05	977.00	10453.00	6100	20240718	-28.03	3335	20241209	31.63	4580	-4.15	20250204	3800	15.53	20250109	6100	-28.03	20240718	3335	31.63	20241209	3.55	N	024880	500	103 억	84206	N	N	0	N	N
81	20250217	090348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4375	-15	5	-0.34	2186200	498	1.02	4390	4390	4375	5700	3075	4390	4389.96	0.41	6	4586	4487	4421	4322	4256	4455	4290	103	1310	500	2980	5	1	20682798	905	4.48	0.42	12	0.00	977.00	10453.00	6100	20240718	-28.28	3335	20241209	31.18	4580	-4.48	20250204	3800	15.13	20250109	6100	-28.28	20240718	3335	31.18	20241209	3.55	N	024880	500	103 억	84206	N	N	0	N	N
82	20250214	160347	57	100.00	KOSDAQ	금속	N	N	N	N	N	4390	-115	5	-2.55	215325495	48716	74.60	4515	4520	4355	5850	3155	4505	4419.84	0.48	-15314	4588	4546	4473	4431	4358	4567	4452	103	1345	500	3060	5	1	20682798	908	4.49	0.42	12	0.24	977.00	10453.00	6100	20240718	-28.03	3335	20241209	31.63	4580	-4.15	20250204	3800	15.53	20250109	6100	-28.03	20240718	3335	31.63	20241209	3.54	N	024880	500	103 억	99360	N	N	2	N	N
83	20250214	150347	57	100.00	KOSDAQ	금속	N	N	N	N	N	4395	-110	5	-2.44	200279135	45283	69.34	4515	4520	4355	5850	3155	4505	4422.47	0.48	-13774	4588	4546	4473	4431	4358	4567	4452	103	1345	500	3060	5	1	20682798	909	4.50	0.42	12	0.22	977.00	10453.00	6100	20240718	-27.95	3335	20241209	31.78	4580	-4.04	20250204	3800	15.66	20250109	6100	-27.95	20240718	3335	31.78	20241209	3.54	N	024880	500	103 억	99360	N	N	2	N	N
84	20250214	140347	57	100.00	KOSDAQ	금속	N	N	N	N	N	4390	-115	5	-2.55	160197875	36102	55.28	4515	4520	4390	5850	3155	4505	4436.99	0.48	-12217	4588	4546	4473	4431	4358	4567	4452	103	1345	500	3060	5	1	20682798	908	4.49	0.42	12	0.17	977.00	10453.00	6100	20240718	-28.03	3335	20241209	31.63	4580	-4.15	20250204	3800	15.53	20250109	6100	-28.03	20240718	3335	31.63	20241209	3.54	N	024880	500	103 억	99360	N	N	2	N	N
85	20250214	130348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4410	-95	5	-2.11	103067045	23141	35.44	4515	4520	4410	5850	3155	4505	4453.43	0.48	-10787	4588	4546	4473	4431	4358	4567	4452	103	1345	500	3060	5	1	20682798	912	4.51	0.42	12	0.11	977.00	10453.00	6100	20240718	-27.70	3335	20241209	32.23	4580	-3.71	20250204	3800	16.05	20250109	6100	-27.70	20240718	3335	32.23	20241209	3.54	N	024880	500	103 억	99360	N	N	2	N	N
86	20250214	120347	57	100.00	KOSDAQ	금속	N	N	N	N	N	4465	-40	5	-0.89	92174660	20680	31.67	4515	4520	4420	5850	3155	4505	4456.72	0.48	-9037	4588	4546	4473	4431	4358	4567	4452	103	1345	500	3060	5	1	20682798	923	4.57	0.43	12	0.10	977.00	10453.00	6100	20240718	-26.80	3335	20241209	33.88	4580	-2.51	20250204	3800	17.50	20250109	6100	-26.80	20240718	3335	33.88	20241209	3.54	N	024880	500	103 억	99360	N	N	2	N	N
87	20250214	110346	57	100.00	KOSDAQ	금속	N	N	N	N	N	4450	-55	5	-1.22	65339755	14630	22.40	4515	4520	4435	5850	3155	4505	4465.61	0.48	-4255	4588	4546	4473	4431	4358	4567	4452	103	1345	500	3060	5	1	20682798	920	4.55	0.43	12	0.07	977.00	10453.00	6100	20240718	-27.05	3335	20241209	33.43	4580	-2.84	20250204	3800	17.11	20250109	6100	-27.05	20240718	3335	33.43	20241209	3.54	N	024880	500	103 억	99360	N	N	2	N	N
88	20250214	100347	57	100.00	KOSDAQ	금속	N	N	N	N	N	4475	-30	5	-0.67	42528475	9499	14.55	4515	4520	4445	5850	3155	4505	4476.55	0.48	-3298	4588	4546	4473	4431	4358	4567	4452	103	1345	500	3060	5	1	20682798	926	4.58	0.43	12	0.05	977.00	10453.00	6100	20240718	-26.64	3335	20241209	34.18	4580	-2.29	20250204	3800	17.76	20250109	6100	-26.64	20240718	3335	34.18	20241209	3.54	N	024880	500	103 억	99360	N	N	2	N	N
89	20250214	090347	57	100.00	KOSDAQ	금속	N	N	N	N	N	4505	0	3	0.00	12954360	2870	4.39	4515	4515	4475	5850	3155	4505	4514.37	0.48	-842	4588	4546	4473	4431	4358	4567	4452	103	1345	500	3060	5	1	20682798	932	4.61	0.43	12	0.01	977.00	10453.00	6100	20240718	-26.15	3335	20241209	35.08	4580	-1.64	20250204	3800	18.55	20250109	6100	-26.15	20240718	3335	35.08	20241209	3.54	N	024880	500	103 억	99360	N	N	2	N	N
90	20250213	160344	57	100.00	KOSDAQ	금속	N	N	N	N	N	4505	65	2	1.46	291865770	65303	94.05	4440	4515	4400	5770	3110	4440	4470.02	0.46	3728	4530	4485	4415	4370	4300	4497	4382	103	1330	500	3010	5	1	20682798	932	4.61	0.43	12	0.32	977.00	10453.00	6100	20240718	-26.15	3335	20241209	35.08	4580	-1.64	20250204	3800	18.55	20250109	6100	-26.15	20240718	3335	35.08	20241209	3.56	N	024880	500	103 억	95749	N	N	2	N	N
91	20250213	150344	57	100.00	KOSDAQ	금속	N	N	N	N	N	4500	60	2	1.35	254961965	57104	82.24	4440	4510	4400	5770	3110	4440	4465.46	0.46	4685	4530	4485	4415	4370	4300	4497	4382	103	1330	500	3010	5	1	20682798	931	4.61	0.43	12	0.28	977.00	10453.00	6100	20240718	-26.23	3335	20241209	34.93	4580	-1.75	20250204	3800	18.42	20250109	6100	-26.23	20240718	3335	34.93	20241209	3.56	N	024880	500	103 억	95749	N	N	0	N	N
92	20250213	140344	57	100.00	KOSDAQ	금속	N	N	N	N	N	4495	55	2	1.24	244096175	54685	78.76	4440	4510	4400	5770	3110	4440	4464.27	0.46	4417	4530	4485	4415	4370	4300	4497	4382	103	1330	500	3010	5	1	20682798	930	4.60	0.43	12	0.26	977.00	10453.00	6100	20240718	-26.31	3335	20241209	34.78	4580	-1.86	20250204	3800	18.29	20250109	6100	-26.31	20240718	3335	34.78	20241209	3.56	N	024880	500	103 억	95749	N	N	0	N	N
93	20250213	130345	57	100.00	KOSDAQ	금속	N	N	N	N	N	4465	25	2	0.56	217352335	48718	70.17	4440	4510	4400	5770	3110	4440	4462.04	0.46	2879	4530	4485	4415	4370	4300	4497	4382	103	1330	500	3010	5	1	20682798	923	4.57	0.43	12	0.24	977.00	10453.00	6100	20240718	-26.80	3335	20241209	33.88	4580	-2.51	20250204	3800	17.50	20250109	6100	-26.80	20240718	3335	33.88	20241209	3.56	N	024880	500	103 억	95749	N	N	0	N	N
94	20250213	120345	57	100.00	KOSDAQ	금속	N	N	N	N	N	4500	60	2	1.35	148483760	33366	48.05	4440	4500	4400	5770	3110	4440	4450.57	0.46	4414	4530	4485	4415	4370	4300	4497	4382	103	1330	500	3010	5	1	20682798	931	4.61	0.43	12	0.16	977.00	10453.00	6100	20240718	-26.23	3335	20241209	34.93	4580	-1.75	20250204	3800	18.42	20250109	6100	-26.23	20240718	3335	34.93	20241209	3.56	N	024880	500	103 억	95749	N	N	0	N	N
95	20250213	110342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4430	-10	5	-0.23	79313435	17900	25.78	4440	4470	4400	5770	3110	4440	4430.19	0.46	426	4530	4485	4415	4370	4300	4497	4382	103	1330	500	3010	5	1	20682798	916	4.53	0.42	12	0.09	977.00	10453.00	6100	20240718	-27.38	3335	20241209	32.83	4580	-3.28	20250204	3800	16.58	20250109	6100	-27.38	20240718	3335	32.83	20241209	3.56	N	024880	500	103 억	95749	N	N	0	N	N
96	20250213	100344	57	100.00	KOSDAQ	금속	N	N	N	N	N	4435	-5	5	-0.11	58611885	13200	19.01	4440	4470	4400	5770	3110	4440	4440.33	0.46	-785	4530	4485	4415	4370	4300	4497	4382	103	1330	500	3010	5	1	20682798	917	4.54	0.42	12	0.06	977.00	10453.00	6100	20240718	-27.30	3335	20241209	32.98	4580	-3.17	20250204	3800	16.71	20250109	6100	-27.30	20240718	3335	32.98	20241209	3.56	N	024880	500	103 억	95749	N	N	0	N	N
97	20250213	090343	57	100.00	KOSDAQ	금속	N	N	N	N	N	4465	25	2	0.56	29930835	6729	9.69	4440	4470	4400	5770	3110	4440	4450.02	0.46	-3324	4530	4485	4415	4370	4300	4497	4382	103	1330	500	3010	5	1	20682798	923	4.57	0.43	12	0.03	977.00	10453.00	6100	20240718	-26.80	3335	20241209	33.88	4580	-2.51	20250204	3800	17.50	20250109	6100	-26.80	20240718	3335	33.88	20241209	3.56	N	024880	500	103 억	95749	N	N	0	N	N
98	20250212	160342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4440	45	2	1.02	304921395	69167	114.86	4440	4460	4345	5710	3080	4395	4408.13	0.46	779	4548	4471	4398	4321	4248	4510	4360	103	1315	500	2980	5	1	20682798	918	4.54	0.42	12	0.33	977.00	10453.00	6100	20240718	-27.21	3335	20241209	33.13	4580	-3.06	20250204	3800	16.84	20250109	6100	-27.21	20240718	3335	33.13	20241209	3.58	N	024880	500	103 억	94970	N	N	0	N	N
99	20250212	150342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4445	50	2	1.14	271216865	61563	102.23	4440	4460	4345	5710	3080	4395	4405.52	0.46	1880	4548	4471	4398	4321	4248	4510	4360	103	1315	500	2980	5	1	20682798	919	4.55	0.43	12	0.30	977.00	10453.00	6100	20240718	-27.13	3335	20241209	33.28	4580	-2.95	20250204	3800	16.97	20250109	6100	-27.13	20240718	3335	33.28	20241209	3.58	N	024880	500	103 억	94970	N	N	0	N	N
100	20250212	140342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4430	35	2	0.80	201078770	45782	76.03	4440	4450	4345	5710	3080	4395	4392.09	0.46	3788	4548	4471	4398	4321	4248	4510	4360	103	1315	500	2980	5	1	20682798	916	4.53	0.42	12	0.22	977.00	10453.00	6100	20240718	-27.38	3335	20241209	32.83	4580	-3.28	20250204	3800	16.58	20250109	6100	-27.38	20240718	3335	32.83	20241209	3.58	N	024880	500	103 억	94970	N	N	0	N	N
101	20250212	130342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4395	0	3	0.00	146441140	33482	55.60	4440	4445	4345	5710	3080	4395	4373.73	0.46	8382	4548	4471	4398	4321	4248	4510	4360	103	1315	500	2980	5	1	20682798	909	4.50	0.42	12	0.16	977.00	10453.00	6100	20240718	-27.95	3335	20241209	31.78	4580	-4.04	20250204	3800	15.66	20250109	6100	-27.95	20240718	3335	31.78	20241209	3.58	N	024880	500	103 억	94970	N	N	0	N	N
102	20250212	120342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4410	15	2	0.34	134047370	30676	50.94	4440	4445	4345	5710	3080	4395	4369.78	0.46	8436	4548	4471	4398	4321	4248	4510	4360	103	1315	500	2980	5	1	20682798	912	4.51	0.42	12	0.15	977.00	10453.00	6100	20240718	-27.70	3335	20241209	32.23	4580	-3.71	20250204	3800	16.05	20250109	6100	-27.70	20240718	3335	32.23	20241209	3.58	N	024880	500	103 억	94970	N	N	0	N	N
103	20250212	110342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4400	5	2	0.11	96888635	22177	36.83	4440	4445	4345	5710	3080	4395	4368.88	0.46	7855	4548	4471	4398	4321	4248	4510	4360	103	1315	500	2980	5	1	20682798	910	4.50	0.42	12	0.11	977.00	10453.00	6100	20240718	-27.87	3335	20241209	31.93	4580	-3.93	20250204	3800	15.79	20250109	6100	-27.87	20240718	3335	31.93	20241209	3.58	N	024880	500	103 억	94970	N	N	0	N	N
104	20250212	100342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4400	5	2	0.11	33836955	7733	12.84	4440	4445	4360	5710	3080	4395	4375.66	0.46	2933	4548	4471	4398	4321	4248	4510	4360	103	1315	500	2980	5	1	20682798	910	4.50	0.42	12	0.04	977.00	10453.00	6100	20240718	-27.87	3335	20241209	31.93	4580	-3.93	20250204	3800	15.79	20250109	6100	-27.87	20240718	3335	31.93	20241209	3.58	N	024880	500	103 억	94970	N	N	0	N	N
105	20250212	090344	57	100.00	KOSDAQ	금속	N	N	N	N	N	4445	50	2	1.14	1294935	292	0.48	4440	4445	4420	5710	3080	4395	4434.71	0.46	-139	4548	4471	4398	4321	4248	4510	4360	103	1315	500	2980	5	1	20682798	919	4.55	0.43	12	0.00	977.00	10453.00	6100	20240718	-27.13	3335	20241209	33.28	4580	-2.95	20250204	3800	16.97	20250109	6100	-27.13	20240718	3335	33.28	20241209	3.58	N	024880	500	103 억	94970	N	N	0	N	N
106	20250211	160342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4395	30	2	0.69	265065515	60215	66.71	4330	4475	4325	5670	3060	4365	4401.99	0.46	202	4465	4415	4345	4295	4225	4440	4320	103	1305	500	2960	5	1	20682798	909	4.50	0.42	12	0.29	977.00	10453.00	6100	20240718	-27.95	3335	20241209	31.78	4580	-4.04	20250204	3800	15.66	20250109	6100	-27.95	20240718	3335	31.78	20241209	3.41	N	024880	500	103 억	94720	N	N	0	N	N
107	20250211	150342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4420	55	2	1.26	253997615	57697	63.92	4330	4475	4325	5670	3060	4365	4402.27	0.46	837	4465	4415	4345	4295	4225	4440	4320	103	1305	500	2960	5	1	20682798	914	4.52	0.42	12	0.28	977.00	10453.00	6100	20240718	-27.54	3335	20241209	32.53	4580	-3.49	20250204	3800	16.32	20250109	6100	-27.54	20240718	3335	32.53	20241209	3.41	N	024880	500	103 억	94720	N	N	0	N	N
108	20250211	140343	57	100.00	KOSDAQ	금속	N	N	N	N	N	4400	35	2	0.80	247164840	56145	62.20	4330	4475	4325	5670	3060	4365	4402.26	0.46	1129	4465	4415	4345	4295	4225	4440	4320	103	1305	500	2960	5	1	20682798	910	4.50	0.42	12	0.27	977.00	10453.00	6100	20240718	-27.87	3335	20241209	31.93	4580	-3.93	20250204	3800	15.79	20250109	6100	-27.87	20240718	3335	31.93	20241209	3.41	N	024880	500	103 억	94720	N	N	0	N	N
109	20250211	130340	57	100.00	KOSDAQ	금속	N	N	N	N	N	4425	60	2	1.37	191387925	43423	48.11	4330	4475	4325	5670	3060	4365	4407.52	0.46	-1313	4465	4415	4345	4295	4225	4440	4320	103	1305	500	2960	5	1	20682798	915	4.53	0.42	12	0.21	977.00	10453.00	6100	20240718	-27.46	3335	20241209	32.68	4580	-3.38	20250204	3800	16.45	20250109	6100	-27.46	20240718	3335	32.68	20241209	3.41	N	024880	500	103 억	94720	N	N	0	N	N
110	20250211	120341	57	100.00	KOSDAQ	금속	N	N	N	N	N	4415	50	2	1.15	182192025	41338	45.80	4330	4475	4325	5670	3060	4365	4407.37	0.46	-1149	4465	4415	4345	4295	4225	4440	4320	103	1305	500	2960	5	1	20682798	913	4.52	0.42	12	0.20	977.00	10453.00	6100	20240718	-27.62	3335	20241209	32.38	4580	-3.60	20250204	3800	16.18	20250109	6100	-27.62	20240718	3335	32.38	20241209	3.41	N	024880	500	103 억	94720	N	N	0	N	N
111	20250211	110342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4440	75	2	1.72	154868225	35163	38.95	4330	4475	4325	5670	3060	4365	4404.29	0.46	1363	4465	4415	4345	4295	4225	4440	4320	103	1305	500	2960	5	1	20682798	918	4.54	0.42	12	0.17	977.00	10453.00	6100	20240718	-27.21	3335	20241209	33.13	4580	-3.06	20250204	3800	16.84	20250109	6100	-27.21	20240718	3335	33.13	20241209	3.41	N	024880	500	103 억	94720	N	N	0	N	N
112	20250211	100342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	-10	5	-0.23	39738780	9135	10.12	4330	4405	4325	5670	3060	4365	4350.17	0.46	-444	4465	4415	4345	4295	4225	4440	4320	103	1305	500	2960	5	1	20682798	901	4.46	0.42	12	0.04	977.00	10453.00	6100	20240718	-28.61	3335	20241209	30.58	4580	-4.91	20250204	3800	14.61	20250109	6100	-28.61	20240718	3335	30.58	20241209	3.41	N	024880	500	103 억	94720	N	N	0	N	N
113	20250211	090343	57	100.00	KOSDAQ	금속	N	N	N	N	N	4335	-30	5	-0.69	2755655	636	0.70	4330	4335	4330	5670	3060	4365	4332.79	0.46	-202	4465	4415	4345	4295	4225	4440	4320	103	1305	500	2960	5	1	20682798	897	4.44	0.41	12	0.00	977.00	10453.00	6100	20240718	-28.93	3335	20241209	29.99	4580	-5.35	20250204	3800	14.08	20250109	6100	-28.93	20240718	3335	29.99	20241209	3.41	N	024880	500	103 억	94720	N	N	0	N	N
114	20250210	160340	57	100.00	KOSDAQ	금속	N	N	N	N	N	4365	-5	5	-0.11	391432560	90176	39.42	4350	4395	4275	5680	3060	4370	4340.75	0.49	-6125	4666	4517	4381	4232	4096	4450	4165	103	1310	500	2970	5	1	20682798	903	4.47	0.42	12	0.44	977.00	10453.00	6100	20240718	-28.44	3335	20241209	30.88	4580	-4.69	20250204	3800	14.87	20250109	6100	-28.44	20240718	3335	30.88	20241209	3.37	N	024880	500	103 억	100832	N	N	0	N	N
115	20250210	150340	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	-20	5	-0.46	345894660	79748	34.87	4350	4395	4275	5680	3060	4370	4337.35	0.49	-2612	4666	4517	4381	4232	4096	4450	4165	103	1310	500	2970	5	1	20682798	900	4.45	0.42	12	0.39	977.00	10453.00	6100	20240718	-28.69	3335	20241209	30.43	4580	-5.02	20250204	3800	14.47	20250109	6100	-28.69	20240718	3335	30.43	20241209	3.37	N	024880	500	103 억	100832	N	N	0	N	N
116	20250210	140340	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	-15	5	-0.34	305862295	70552	30.85	4350	4395	4275	5680	3060	4370	4335.27	0.49	1239	4666	4517	4381	4232	4096	4450	4165	103	1310	500	2970	5	1	20682798	901	4.46	0.42	12	0.34	977.00	10453.00	6100	20240718	-28.61	3335	20241209	30.58	4580	-4.91	20250204	3800	14.61	20250109	6100	-28.61	20240718	3335	30.58	20241209	3.37	N	024880	500	103 억	100832	N	N	0	N	N
117	20250210	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	4380	10	2	0.23	268198960	61938	27.08	4350	4395	4275	5680	3060	4370	4330.12	0.49	1525	4666	4517	4381	4232	4096	4450	4165	103	1310	500	2970	5	1	20682798	906	4.48	0.42	12	0.30	977.00	10453.00	6100	20240718	-28.20	3335	20241209	31.33	4580	-4.37	20250204	3800	15.26	20250109	6100	-28.20	20240718	3335	31.33	20241209	3.37	N	024880	500	103 억	100832	N	N	0	N	N
118	20250210	120338	57	100.00	KOSDAQ	금속	N	N	N	N	N	4365	-5	5	-0.11	202608790	46837	20.48	4350	4395	4275	5680	3060	4370	4325.83	0.49	-2092	4666	4517	4381	4232	4096	4450	4165	103	1310	500	2970	5	1	20682798	903	4.47	0.42	12	0.23	977.00	10453.00	6100	20240718	-28.44	3335	20241209	30.88	4580	-4.69	20250204	3800	14.87	20250109	6100	-28.44	20240718	3335	30.88	20241209	3.37	N	024880	500	103 억	100832	N	N	0	N	N
119	20250210	110338	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	-20	5	-0.46	153225185	35547	15.54	4350	4390	4275	5680	3060	4370	4310.50	0.49	-1142	4666	4517	4381	4232	4096	4450	4165	103	1310	500	2970	5	1	20682798	900	4.45	0.42	12	0.17	977.00	10453.00	6100	20240718	-28.69	3335	20241209	30.43	4580	-5.02	20250204	3800	14.47	20250109	6100	-28.69	20240718	3335	30.43	20241209	3.37	N	024880	500	103 억	100832	N	N	0	N	N
120	20250210	100337	57	100.00	KOSDAQ	금속	N	N	N	N	N	4315	-55	5	-1.26	70401180	16312	7.13	4350	4390	4275	5680	3060	4370	4315.91	0.49	-1869	4666	4517	4381	4232	4096	4450	4165	103	1310	500	2970	5	1	20682798	892	4.42	0.41	12	0.08	977.00	10453.00	6100	20240718	-29.26	3335	20241209	29.39	4580	-5.79	20250204	3800	13.55	20250109	6100	-29.26	20240718	3335	29.39	20241209	3.37	N	024880	500	103 억	100832	N	N	0	N	N
121	20250210	090338	57	100.00	KOSDAQ	금속	N	N	N	N	N	4305	-65	5	-1.49	3132815	724	0.32	4350	4350	4305	5680	3060	4370	4327.09	0.49	-42	4666	4517	4381	4232	4096	4450	4165	103	1310	500	2970	5	1	20682798	890	4.41	0.41	12	0.00	977.00	10453.00	6100	20240718	-29.43	3335	20241209	29.09	4580	-6.00	20250204	3800	13.29	20250109	6100	-29.43	20240718	3335	29.09	20241209	3.37	N	024880	500	103 억	100832	N	N	0	N	N
122	20250207	160335	57	100.00	KOSDAQ	금속	N	N	N	N	N	4370	-160	5	-3.53	992770955	228677	126.24	4525	4530	4245	5880	3175	4530	4341.37	0.72	-71390	4666	4597	4496	4427	4326	4632	4462	103	1350	500	3080	5	1	20682798	904	4.47	0.42	12	1.11	977.00	10453.00	6100	20240718	-28.36	3335	20241209	31.03	4580	-4.59	20250204	3800	15.00	20250109	6100	-28.36	20240718	3335	31.03	20241209	3.35	N	024880	500	103 억	149628	N	N	0	N	N
123	20250207	150337	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	-185	5	-4.08	933125290	214942	118.66	4525	4530	4245	5880	3175	4530	4341.29	0.72	-60531	4666	4597	4496	4427	4326	4632	4462	103	1350	500	3080	5	1	20682798	899	4.45	0.42	12	1.04	977.00	10453.00	6100	20240718	-28.77	3335	20241209	30.28	4580	-5.13	20250204	3800	14.34	20250109	6100	-28.77	20240718	3335	30.28	20241209	3.35	N	024880	500	103 억	149628	N	N	0	N	N
124	20250207	140335	57	100.00	KOSDAQ	금속	N	N	N	N	N	4270	-260	5	-5.74	753192285	173217	95.62	4525	4530	4245	5880	3175	4530	4348.26	0.72	-52297	4666	4597	4496	4427	4326	4632	4462	103	1350	500	3080	5	1	20682798	883	4.37	0.41	12	0.84	977.00	10453.00	6100	20240718	-30.00	3335	20241209	28.04	4580	-6.77	20250204	3800	12.37	20250109	6100	-30.00	20240718	3335	28.04	20241209	3.35	N	024880	500	103 억	149628	N	N	0	N	N
125	20250207	130335	57	100.00	KOSDAQ	금속	N	N	N	N	N	4295	-235	5	-5.19	703552865	161598	89.21	4525	4530	4245	5880	3175	4530	4353.72	0.72	-49923	4666	4597	4496	4427	4326	4632	4462	103	1350	500	3080	5	1	20682798	888	4.40	0.41	12	0.78	977.00	10453.00	6100	20240718	-29.59	3335	20241209	28.79	4580	-6.22	20250204	3800	13.03	20250109	6100	-29.59	20240718	3335	28.79	20241209	3.35	N	024880	500	103 억	149628	N	N	0	N	N
126	20250207	120335	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	-240	5	-5.30	682824670	156776	86.55	4525	4530	4245	5880	3175	4530	4355.42	0.72	-47624	4666	4597	4496	4427	4326	4632	4462	103	1350	500	3080	5	1	20682798	887	4.39	0.41	12	0.76	977.00	10453.00	6100	20240718	-29.67	3335	20241209	28.64	4580	-6.33	20250204	3800	12.89	20250109	6100	-29.67	20240718	3335	28.64	20241209	3.35	N	024880	500	103 억	149628	N	N	0	N	N
127	20250207	110334	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	-180	5	-3.97	412877420	93945	51.86	4525	4530	4340	5880	3175	4530	4394.88	0.72	-40260	4666	4597	4496	4427	4326	4632	4462	103	1350	500	3080	5	1	20682798	900	4.45	0.42	12	0.45	977.00	10453.00	6100	20240718	-28.69	3335	20241209	30.43	4580	-5.02	20250204	3800	14.47	20250109	6100	-28.69	20240718	3335	30.43	20241209	3.35	N	024880	500	103 억	149628	N	N	0	N	N
128	20250207	100334	57	100.00	KOSDAQ	금속	N	N	N	N	N	4400	-130	5	-2.87	184530960	41588	22.96	4525	4530	4390	5880	3175	4530	4437.12	0.72	-22392	4666	4597	4496	4427	4326	4632	4462	103	1350	500	3080	5	1	20682798	910	4.50	0.42	12	0.20	977.00	10453.00	6100	20240718	-27.87	3335	20241209	31.93	4580	-3.93	20250204	3800	15.79	20250109	6100	-27.87	20240718	3335	31.93	20241209	3.35	N	024880	500	103 억	149628	N	N	0	N	N
129	20250207	090336	57	100.00	KOSDAQ	금속	N	N	N	N	N	4490	-40	5	-0.88	16795450	3725	2.06	4525	4525	4475	5880	3175	4530	4508.85	0.72	-1201	4666	4597	4496	4427	4326	4632	4462	103	1350	500	3080	5	1	20682798	929	4.60	0.43	12	0.02	977.00	10453.00	6100	20240718	-26.39	3335	20241209	34.63	4580	-1.97	20250204	3800	18.16	20250109	6100	-26.39	20240718	3335	34.63	20241209	3.35	N	024880	500	103 억	149628	N	N	0	N	N
130	20250206	160328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4530	75	2	1.68	807360745	180907	190.17	4455	4565	4395	5790	3120	4455	4462.80	0.86	-27483	4555	4505	4460	4410	4365	4482	4387	103	1335	500	3020	5	1	20682798	937	4.64	0.43	12	0.87	977.00	10453.00	6100	20240718	-25.74	3335	20241209	35.83	4580	-1.09	20250204	3800	19.21	20250109	6100	-25.74	20240718	3335	35.83	20241209	3.33	N	024880	500	103 억	177080	N	N	0	N	N
131	20250206	150329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4470	15	2	0.34	766528095	171855	180.65	4455	4565	4395	5790	3120	4455	4460.32	0.86	-22689	4555	4505	4460	4410	4365	4482	4387	103	1335	500	3020	5	1	20682798	925	4.58	0.43	12	0.83	977.00	10453.00	6100	20240718	-26.72	3335	20241209	34.03	4580	-2.40	20250204	3800	17.63	20250109	6100	-26.72	20240718	3335	34.03	20241209	3.33	N	024880	500	103 억	177080	N	N	0	N	N
132	20250206	140332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4480	25	2	0.56	696037315	156040	164.03	4455	4565	4395	5790	3120	4455	4460.63	0.86	-18409	4555	4505	4460	4410	4365	4482	4387	103	1335	500	3020	5	1	20682798	927	4.59	0.43	12	0.75	977.00	10453.00	6100	20240718	-26.56	3335	20241209	34.33	4580	-2.18	20250204	3800	17.89	20250109	6100	-26.56	20240718	3335	34.33	20241209	3.33	N	024880	500	103 억	177080	N	N	0	N	N
133	20250206	130329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4450	-5	5	-0.11	681482890	152776	160.60	4455	4565	4395	5790	3120	4455	4460.67	0.86	-17011	4555	4505	4460	4410	4365	4482	4387	103	1335	500	3020	5	1	20682798	920	4.55	0.43	12	0.74	977.00	10453.00	6100	20240718	-27.05	3335	20241209	33.43	4580	-2.84	20250204	3800	17.11	20250109	6100	-27.05	20240718	3335	33.43	20241209	3.33	N	024880	500	103 억	177080	N	N	0	N	N
134	20250206	120327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4485	30	2	0.67	653013755	146392	153.89	4455	4565	4395	5790	3120	4455	4460.72	0.86	-14753	4555	4505	4460	4410	4365	4482	4387	103	1335	500	3020	5	1	20682798	928	4.59	0.43	12	0.71	977.00	10453.00	6100	20240718	-26.48	3335	20241209	34.48	4580	-2.07	20250204	3800	18.03	20250109	6100	-26.48	20240718	3335	34.48	20241209	3.33	N	024880	500	103 억	177080	N	N	0	N	N
135	20250206	110322	57	100.00	KOSDAQ	금속	N	N	N	N	N	4520	65	2	1.46	599230980	134436	141.32	4455	4565	4395	5790	3120	4455	4457.37	0.86	-11047	4555	4505	4460	4410	4365	4482	4387	103	1335	500	3020	5	1	20682798	935	4.63	0.43	12	0.65	977.00	10453.00	6100	20240718	-25.90	3335	20241209	35.53	4580	-1.31	20250204	3800	18.95	20250109	6100	-25.90	20240718	3335	35.53	20241209	3.33	N	024880	500	103 억	177080	N	N	0	N	N
136	20250206	100329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4455	0	3	0.00	400033195	90197	94.82	4455	4510	4395	5790	3120	4455	4435.11	0.86	-9258	4555	4505	4460	4410	4365	4482	4387	103	1335	500	3020	5	1	20682798	921	4.56	0.43	12	0.44	977.00	10453.00	6100	20240718	-26.97	3335	20241209	33.58	4580	-2.73	20250204	3800	17.24	20250109	6100	-26.97	20240718	3335	33.58	20241209	3.33	N	024880	500	103 억	177080	N	N	0	N	N
137	20250206	090329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4460	5	2	0.11	14001320	3143	3.30	4455	4460	4435	5790	3120	4455	4454.76	0.86	-190	4555	4505	4460	4410	4365	4482	4387	103	1335	500	3020	5	1	20682798	922	4.56	0.43	12	0.02	977.00	10453.00	6100	20240718	-26.89	3335	20241209	33.73	4580	-2.62	20250204	3800	17.37	20250109	6100	-26.89	20240718	3335	33.73	20241209	3.33	N	024880	500	103 억	177080	N	N	0	N	N
138	20250205	160325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4455	-70	5	-1.55	422881705	94955	31.07	4505	4510	4415	5880	3170	4525	4453.43	0.88	-6791	4785	4655	4450	4320	4115	4720	4385	103	1355	500	3070	5	1	20682798	921	4.56	0.43	12	0.46	977.00	10453.00	6100	20240718	-26.97	3335	20241209	33.58	4580	-2.73	20250204	3800	17.24	20250109	6100	-26.97	20240718	3335	33.58	20241209	3.30	N	024880	500	103 억	183016	N	N	0	N	N
139	20250205	150326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4455	-70	5	-1.55	392984960	88242	28.87	4505	4510	4415	5880	3170	4525	4453.42	0.88	-3220	4785	4655	4450	4320	4115	4720	4385	103	1355	500	3070	5	1	20682798	921	4.56	0.43	12	0.43	977.00	10453.00	6100	20240718	-26.97	3335	20241209	33.58	4580	-2.73	20250204	3800	17.24	20250109	6100	-26.97	20240718	3335	33.58	20241209	3.30	N	024880	500	103 억	183016	N	N	0	N	N
140	20250205	140326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4445	-80	5	-1.77	367366780	82482	26.99	4505	4510	4415	5880	3170	4525	4453.83	0.88	-2605	4785	4655	4450	4320	4115	4720	4385	103	1355	500	3070	5	1	20682798	919	4.55	0.43	12	0.40	977.00	10453.00	6100	20240718	-27.13	3335	20241209	33.28	4580	-2.95	20250204	3800	16.97	20250109	6100	-27.13	20240718	3335	33.28	20241209	3.30	N	024880	500	103 억	183016	N	N	0	N	N
141	20250205	130327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4455	-70	5	-1.55	351796380	78981	25.84	4505	4510	4415	5880	3170	4525	4454.11	0.88	-446	4785	4655	4450	4320	4115	4720	4385	103	1355	500	3070	5	1	20682798	921	4.56	0.43	12	0.38	977.00	10453.00	6100	20240718	-26.97	3335	20241209	33.58	4580	-2.73	20250204	3800	17.24	20250109	6100	-26.97	20240718	3335	33.58	20241209	3.30	N	024880	500	103 억	183016	N	N	0	N	N
142	20250205	120326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4465	-60	5	-1.33	341001105	76558	25.05	4505	4510	4415	5880	3170	4525	4454.07	0.88	448	4785	4655	4450	4320	4115	4720	4385	103	1355	500	3070	5	1	20682798	923	4.57	0.43	12	0.37	977.00	10453.00	6100	20240718	-26.80	3335	20241209	33.88	4580	-2.51	20250204	3800	17.50	20250109	6100	-26.80	20240718	3335	33.88	20241209	3.30	N	024880	500	103 억	183016	N	N	0	N	N
143	20250205	110325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4455	-70	5	-1.55	212477380	47697	15.61	4505	4510	4415	5880	3170	4525	4454.60	0.88	-9595	4785	4655	4450	4320	4115	4720	4385	103	1355	500	3070	5	1	20682798	921	4.56	0.43	12	0.23	977.00	10453.00	6100	20240718	-26.97	3335	20241209	33.58	4580	-2.73	20250204	3800	17.24	20250109	6100	-26.97	20240718	3335	33.58	20241209	3.30	N	024880	500	103 억	183016	N	N	0	N	N
144	20250205	100328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4440	-85	5	-1.88	149355305	33449	10.94	4505	4510	4425	5880	3170	4525	4465.01	0.88	-1174	4785	4655	4450	4320	4115	4720	4385	103	1355	500	3070	5	1	20682798	918	4.54	0.42	12	0.16	977.00	10453.00	6100	20240718	-27.21	3335	20241209	33.13	4580	-3.06	20250204	3800	16.84	20250109	6100	-27.21	20240718	3335	33.13	20241209	3.30	N	024880	500	103 억	183016	N	N	0	N	N
145	20250205	090331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4505	-20	5	-0.44	13933790	3094	1.01	4505	4510	4490	5880	3170	4525	4502.85	0.88	306	4785	4655	4450	4320	4115	4720	4385	103	1355	500	3070	5	1	20682798	932	4.61	0.43	12	0.01	977.00	10453.00	6100	20240718	-26.15	3335	20241209	35.08	4580	-1.64	20250204	3800	18.55	20250109	6100	-26.15	20240718	3335	35.08	20241209	3.30	N	024880	500	103 억	183016	N	N	0	N	N
146	20250204	160323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4525	285	2	6.72	1326271930	298863	247.01	4290	4580	4245	5510	2970	4240	4437.55	0.61	56141	4366	4302	4236	4172	4106	4270	4140	103	1270	500	2880	5	1	20682798	936	4.63	0.43	12	1.44	977.00	10453.00	6100	20240718	-25.82	3335	20241209	35.68	4580	-1.20	20250204	3800	19.08	20250109	6100	-25.82	20240718	3335	35.68	20241209	3.29	N	024880	500	103 억	127036	N	N	0	N	N
147	20250204	150323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4510	270	2	6.37	1225110520	276408	228.45	4290	4580	4245	5510	2970	4240	4432.25	0.61	50274	4366	4302	4236	4172	4106	4270	4140	103	1270	500	2880	5	1	20682798	933	4.62	0.43	12	1.34	977.00	10453.00	6100	20240718	-26.07	3335	20241209	35.23	4580	-1.53	20250204	3800	18.68	20250109	6100	-26.07	20240718	3335	35.23	20241209	3.29	N	024880	500	103 억	127036	N	N	0	N	N
148	20250204	140323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4500	260	2	6.13	885382525	201504	166.54	4290	4500	4245	5510	2970	4240	4393.87	0.61	50077	4366	4302	4236	4172	4106	4270	4140	103	1270	500	2880	5	1	20682798	931	4.61	0.43	12	0.97	977.00	10453.00	6100	20240718	-26.23	3335	20241209	34.93	4500	0.00	20250204	3800	18.42	20250109	6100	-26.23	20240718	3335	34.93	20241209	3.29	N	024880	500	103 억	127036	N	N	0	N	N
149	20250204	130323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4465	225	2	5.31	755151215	172457	142.53	4290	4480	4245	5510	2970	4240	4378.78	0.61	47276	4366	4302	4236	4172	4106	4270	4140	103	1270	500	2880	5	1	20682798	923	4.57	0.43	12	0.83	977.00	10453.00	6100	20240718	-26.80	3335	20241209	33.88	4480	-0.33	20250204	3800	17.50	20250109	6100	-26.80	20240718	3335	33.88	20241209	3.29	N	024880	500	103 억	127036	N	N	0	N	N
150	20250204	120326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4435	195	2	4.60	593215445	136080	112.47	4290	4435	4245	5510	2970	4240	4359.31	0.61	35348	4366	4302	4236	4172	4106	4270	4140	103	1270	500	2880	5	1	20682798	917	4.54	0.42	12	0.66	977.00	10453.00	6100	20240718	-27.30	3335	20241209	32.98	4435	0.00	20250204	3800	16.71	20250109	6100	-27.30	20240718	3335	32.98	20241209	3.29	N	024880	500	103 억	127036	N	N	0	N	N
151	20250204	110320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4400	160	2	3.77	478714155	110154	91.04	4290	4410	4245	5510	2970	4240	4345.86	0.61	24432	4366	4302	4236	4172	4106	4270	4140	103	1270	500	2880	5	1	20682798	910	4.50	0.42	12	0.53	977.00	10453.00	6100	20240718	-27.87	3335	20241209	31.93	4410	-0.23	20250204	3800	15.79	20250109	6100	-27.87	20240718	3335	31.93	20241209	3.29	N	024880	500	103 억	127036	N	N	0	N	N
152	20250204	100323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4380	140	2	3.30	318275620	73576	60.81	4290	4380	4245	5510	2970	4240	4325.81	0.61	15932	4366	4302	4236	4172	4106	4270	4140	103	1270	500	2880	5	1	20682798	906	4.48	0.42	12	0.36	977.00	10453.00	6100	20240718	-28.20	3335	20241209	31.33	4380	0.00	20250204	3800	15.26	20250109	6100	-28.20	20240718	3335	31.33	20241209	3.29	N	024880	500	103 억	127036	N	N	0	N	N
153	20250204	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4310	70	2	1.65	39638050	9221	7.62	4290	4310	4245	5510	2970	4240	4298.67	0.61	1584	4366	4302	4236	4172	4106	4270	4140	103	1270	500	2880	5	1	20682798	891	4.41	0.41	12	0.04	977.00	10453.00	6100	20240718	-29.34	3335	20241209	29.24	4370	-1.37	20250122	3800	13.42	20250109	6100	-29.34	20240718	3335	29.24	20241209	3.29	N	024880	500	103 억	127036	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History